date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,51.99,52.19,51.77,51.94,26400.0,40.4134,40.5689,40.2424,40.3746,26400.0
2005-01-03 10:00:00,51.93,51.98,51.68,51.72,40700.0,40.3668,40.4056,40.1724,40.2035,40700.0
2005-01-03 10:30:00,51.72,51.76,51.59,51.65,40000.0,40.2035,40.2346,40.1025,40.1491,40000.0
2005-01-03 11:00:00,51.62,51.62,51.42,51.55,40000.0,40.1258,40.1258,39.9703,40.0714,40000.0
2005-01-03 11:30:00,51.57,51.7,51.42,51.43,64500.0,40.0869,40.188,39.9703,39.9781,64500.0
2005-01-03 12:00:00,51.48,51.49,51.27,51.27,37100.0,40.017,40.0248,39.8537,39.8537,37100.0
2005-01-03 12:30:00,51.27,51.37,51.17,51.3,35900.0,39.8537,39.9315,39.776,39.8771,35900.0
2005-01-03 13:00:00,51.3,51.55,51.26,51.48,15500.0,39.8771,40.0714,39.846,40.017,15500.0
2005-01-03 13:30:00,51.48,51.68,51.48,51.65,30800.0,40.017,40.1724,40.017,40.1491,30800.0
2005-01-03 14:00:00,51.68,51.79,51.66,51.77,24300.0,40.1724,40.258,40.1569,40.2424,24300.0
2005-01-03 14:30:00,51.77,51.87,51.76,51.82,32600.0,40.2424,40.3201,40.2346,40.2813,32600.0
2005-01-03 15:00:00,51.82,51.91,51.81,51.85,59900.0,40.2813,40.3512,40.2735,40.3046,59900.0
2005-01-03 15:30:00,51.85,51.98,51.84,51.88,61400.0,40.3046,40.4056,40.2968,40.3279,61400.0
2005-01-04 09:30:00,51.88,51.91,51.8,51.81,6900.0,40.3279,40.3512,40.2657,40.2735,6900.0
2005-01-04 10:00:00,51.81,51.81,51.65,51.67,14600.0,40.2735,40.2735,40.1491,40.1647,14600.0
2005-01-04 10:30:00,51.67,51.67,51.49,51.49,17900.0,40.1647,40.1647,40.0248,40.0248,17900.0
2005-01-04 11:00:00,51.5,51.58,51.47,51.58,26000.0,40.0325,40.0947,40.0092,40.0947,26000.0
2005-01-04 11:30:00,51.58,51.66,51.56,51.66,14300.0,40.0947,40.1569,40.0792,40.1569,14300.0
2005-01-04 12:00:00,51.67,51.67,51.62,51.66,10900.0,40.1647,40.1647,40.1258,40.1569,10900.0
2005-01-04 12:30:00,51.66,51.68,51.64,51.66,17500.0,40.1569,40.1724,40.1414,40.1569,17500.0
2005-01-04 13:00:00,51.66,51.67,51.42,51.43,18000.0,40.1569,40.1647,39.9703,39.9781,18000.0
2005-01-04 13:30:00,51.45,51.47,51.25,51.28,59800.0,39.9937,40.0092,39.8382,39.8615,59800.0
2005-01-04 14:00:00,51.32,51.4,51.25,51.3,70300.0,39.8926,39.9548,39.8382,39.8771,70300.0
2005-01-04 14:30:00,51.24,51.29,51.16,51.23,29600.0,39.8304,39.8693,39.7682,39.8226,29600.0
2005-01-04 15:00:00,51.23,51.28,51.11,51.12,17400.0,39.8226,39.8615,39.7294,39.7371,17400.0
2005-01-04 15:30:00,51.12,51.25,50.99,51.15,34300.0,39.7371,39.8382,39.6361,39.7605,34300.0
2005-01-05 09:30:00,50.6,50.93,50.6,50.9,41800.0,39.3329,39.5894,39.3329,39.5661,41800.0
2005-01-05 10:00:00,50.9,50.92,50.75,50.76,20400.0,39.5661,39.5817,39.4495,39.4573,20400.0
2005-01-05 10:30:00,50.75,50.99,50.75,50.89,24900.0,39.4495,39.6361,39.4495,39.5584,24900.0
2005-01-05 11:00:00,50.9,51.04,50.75,50.75,50000.0,39.5661,39.675,39.4495,39.4495,50000.0
2005-01-05 11:30:00,50.73,50.74,50.66,50.66,15500.0,39.434,39.4418,39.3796,39.3796,15500.0
2005-01-05 12:00:00,50.62,50.65,50.38,50.4,23300.0,39.3485,39.3718,39.1619,39.1775,23300.0
2005-01-05 12:30:00,50.39,50.5,50.38,50.48,31400.0,39.1697,39.2552,39.1619,39.2396,31400.0
2005-01-05 13:00:00,50.48,50.48,50.34,50.36,13800.0,39.2396,39.2396,39.1308,39.1464,13800.0
2005-01-05 13:30:00,50.37,50.51,50.32,50.4,24200.0,39.1541,39.263,39.1153,39.1775,24200.0
2005-01-05 14:00:00,50.4,50.41,50.28,50.39,15600.0,39.1775,39.1852,39.0842,39.1697,15600.0
2005-01-05 14:30:00,50.39,50.4,50.3,50.31,39400.0,39.1697,39.1775,39.0997,39.1075,39400.0
2005-01-05 15:00:00,50.31,50.42,50.26,50.28,40600.0,39.1075,39.193,39.0686,39.0842,40600.0
2005-01-05 15:30:00,50.27,50.4,50.25,50.29,44300.0,39.0764,39.1775,39.0609,39.092,44300.0
2005-01-06 09:30:00,50.2,50.5,50.2,50.41,29000.0,39.022,39.2552,39.022,39.1852,29000.0
2005-01-06 10:00:00,50.36,50.53,50.36,50.53,14000.0,39.1464,39.2785,39.1464,39.2785,14000.0
2005-01-06 10:30:00,50.53,50.53,50.43,50.46,15800.0,39.2785,39.2785,39.2008,39.2241,15800.0
2005-01-06 11:00:00,50.43,50.74,50.43,50.69,21900.0,39.2008,39.4418,39.2008,39.4029,21900.0
2005-01-06 11:30:00,50.72,51.01,50.72,51.0,33800.0,39.4262,39.6516,39.4262,39.6439,33800.0
2005-01-06 12:00:00,51.01,51.08,50.98,51.02,10200.0,39.6516,39.706,39.6283,39.6594,10200.0
2005-01-06 12:30:00,51.01,51.1,51.01,51.08,11600.0,39.6516,39.7216,39.6516,39.706,11600.0
2005-01-06 13:00:00,51.07,51.27,51.07,51.23,28000.0,39.6983,39.8537,39.6983,39.8226,28000.0
2005-01-06 13:30:00,51.23,51.32,51.18,51.3,24800.0,39.8226,39.8926,39.7838,39.8771,24800.0
2005-01-06 14:00:00,51.3,51.31,51.18,51.27,25900.0,39.8771,39.8848,39.7838,39.8537,25900.0
2005-01-06 14:30:00,51.27,51.32,51.21,51.21,43800.0,39.8537,39.8926,39.8071,39.8071,43800.0
2005-01-06 15:00:00,51.21,51.21,50.98,50.98,12300.0,39.8071,39.8071,39.6283,39.6283,12300.0
2005-01-06 15:30:00,50.98,51.07,50.96,51.0,17500.0,39.6283,39.6983,39.6128,39.6439,17500.0
2005-01-07 09:30:00,51.3,51.31,50.95,50.95,34700.0,39.8771,39.8848,39.605,39.605,34700.0
2005-01-07 10:00:00,50.96,51.05,50.88,50.88,17600.0,39.6128,39.6827,39.5506,39.5506,17600.0
2005-01-07 10:30:00,50.88,50.94,50.84,50.89,13700.0,39.5506,39.5972,39.5195,39.5584,13700.0
2005-01-07 11:00:00,50.89,51.11,50.89,51.08,28500.0,39.5584,39.7294,39.5584,39.706,28500.0
2005-01-07 11:30:00,51.08,51.1,50.9,50.95,13800.0,39.706,39.7216,39.5661,39.605,13800.0
2005-01-07 12:00:00,50.95,51.14,50.92,51.14,10500.0,39.605,39.7527,39.5817,39.7527,10500.0
2005-01-07 12:30:00,51.14,51.15,51.11,51.13,9200.0,39.7527,39.7605,39.7294,39.7449,9200.0
2005-01-07 13:00:00,51.13,51.22,51.13,51.22,11000.0,39.7449,39.8149,39.7449,39.8149,11000.0
2005-01-07 13:30:00,51.22,51.34,51.22,51.25,14900.0,39.8149,39.9082,39.8149,39.8382,14900.0
2005-01-07 14:00:00,51.26,51.47,51.26,51.47,74400.0,39.846,40.0092,39.846,40.0092,74400.0
2005-01-07 14:30:00,51.47,51.65,51.4,51.48,39600.0,40.0092,40.1491,39.9548,40.017,39600.0
2005-01-07 15:00:00,51.48,51.48,51.34,51.43,9800.0,40.017,40.017,39.9082,39.9781,9800.0
2005-01-07 15:30:00,51.43,51.45,51.26,51.29,17000.0,39.9781,39.9937,39.846,39.8693,17000.0
2005-01-10 09:30:00,51.35,51.45,51.28,51.31,8600.0,39.9159,39.9937,39.8615,39.8848,8600.0
2005-01-10 10:00:00,51.29,51.4,51.2,51.28,28300.0,39.8693,39.9548,39.7993,39.8615,28300.0
2005-01-10 10:30:00,51.28,51.35,51.26,51.26,14200.0,39.8615,39.9159,39.846,39.846,14200.0
2005-01-10 11:00:00,51.26,51.26,51.1,51.11,20000.0,39.846,39.846,39.7216,39.7294,20000.0
2005-01-10 11:30:00,51.11,51.13,51.0,51.0,11200.0,39.7294,39.7449,39.6439,39.6439,11200.0
2005-01-10 12:00:00,51.05,51.08,50.99,50.99,27900.0,39.6827,39.706,39.6361,39.6361,27900.0
2005-01-10 12:30:00,51.06,51.13,51.01,51.01,9100.0,39.6905,39.7449,39.6516,39.6516,9100.0
2005-01-10 13:00:00,51.02,51.15,51.02,51.15,13000.0,39.6594,39.7605,39.6594,39.7605,13000.0
2005-01-10 13:30:00,51.18,51.22,51.13,51.13,5500.0,39.7838,39.8149,39.7449,39.7449,5500.0
2005-01-10 14:00:00,51.07,51.12,50.94,50.94,16500.0,39.6983,39.7371,39.5972,39.5972,16500.0
2005-01-10 14:30:00,50.97,50.99,50.7,50.75,21900.0,39.6205,39.6361,39.4107,39.4495,21900.0
2005-01-10 15:00:00,50.85,51.0,50.72,50.79,38400.0,39.5273,39.6439,39.4262,39.4806,38400.0
2005-01-10 15:30:00,50.78,51.02,50.66,50.93,38100.0,39.4728,39.6594,39.3796,39.5894,38100.0
2005-01-11 09:30:00,50.93,50.97,50.86,50.94,14300.0,39.5894,39.6205,39.535,39.5972,14300.0
2005-01-11 10:00:00,50.91,50.91,50.82,50.91,6400.0,39.5739,39.5739,39.5039,39.5739,6400.0
2005-01-11 10:30:00,50.9,50.91,50.84,50.84,3700.0,39.5661,39.5739,39.5195,39.5195,3700.0
2005-01-11 11:00:00,50.84,50.91,50.84,50.91,8400.0,39.5195,39.5739,39.5195,39.5739,8400.0
2005-01-11 11:30:00,50.92,51.01,50.92,51.01,1600.0,39.5817,39.6516,39.5817,39.6516,1600.0
2005-01-11 12:00:00,50.94,50.95,50.93,50.93,51900.0,39.5972,39.605,39.5894,39.5894,51900.0
2005-01-11 12:30:00,50.94,51.0,50.93,50.93,5000.0,39.5972,39.6439,39.5894,39.5894,5000.0
2005-01-11 13:00:00,50.93,51.01,50.93,50.99,13800.0,39.5894,39.6516,39.5894,39.6361,13800.0
2005-01-11 13:30:00,51.0,51.08,50.89,51.08,4100.0,39.6439,39.706,39.5584,39.706,4100.0
2005-01-11 14:00:00,51.07,51.15,51.03,51.15,3200.0,39.6983,39.7605,39.6672,39.7605,3200.0
2005-01-11 14:30:00,51.15,51.15,51.1,51.11,5300.0,39.7605,39.7605,39.7216,39.7294,5300.0
2005-01-11 15:00:00,51.11,51.2,51.08,51.19,11300.0,39.7294,39.7993,39.706,39.7916,11300.0
2005-01-11 15:30:00,51.2,51.3,51.19,51.21,14800.0,39.7993,39.8771,39.7916,39.8071,14800.0
2005-01-12 09:30:00,51.03,51.13,50.95,50.98,11700.0,39.6672,39.7449,39.605,39.6283,11700.0
2005-01-12 10:00:00,50.95,51.05,50.89,51.0,48700.0,39.605,39.6827,39.5584,39.6439,48700.0
2005-01-12 10:30:00,51.0,51.0,50.83,50.9,43000.0,39.6439,39.6439,39.5117,39.5661,43000.0
2005-01-12 11:00:00,50.9,50.9,50.85,50.89,8900.0,39.5661,39.5661,39.5273,39.5584,8900.0
2005-01-12 11:30:00,50.9,51.03,50.9,50.96,53800.0,39.5661,39.6672,39.5661,39.6128,53800.0
2005-01-12 12:00:00,50.96,50.96,50.91,50.91,14400.0,39.6128,39.6128,39.5739,39.5739,14400.0
2005-01-12 12:30:00,50.93,50.93,50.89,50.9,4100.0,39.5894,39.5894,39.5584,39.5661,4100.0
2005-01-12 13:00:00,50.9,50.9,50.85,50.85,8000.0,39.5661,39.5661,39.5273,39.5273,8000.0
2005-01-12 13:30:00,50.85,50.86,50.78,50.78,12400.0,39.5273,39.535,39.4728,39.4728,12400.0
2005-01-12 14:00:00,50.77,50.78,50.23,50.23,89900.0,39.4651,39.4728,39.0453,39.0453,89900.0
2005-01-12 14:30:00,50.23,50.44,50.1,50.29,95200.0,39.0453,39.2086,38.9443,39.092,95200.0
2005-01-12 15:00:00,50.29,50.29,49.87,50.21,75100.0,39.092,39.092,38.7655,39.0298,75100.0
2005-01-12 15:30:00,50.21,50.26,49.94,50.12,120700.0,39.0298,39.0686,38.8199,38.9598,120700.0
2005-01-13 09:30:00,50.12,50.18,49.98,50.15,25000.0,38.9598,39.0064,38.851,38.9831,25000.0
2005-01-13 10:00:00,50.12,50.12,49.92,49.92,35400.0,38.9598,38.9598,38.8043,38.8043,35400.0
2005-01-13 10:30:00,49.96,50.08,49.91,49.95,50100.0,38.8354,38.9287,38.7966,38.8277,50100.0
2005-01-13 11:00:00,49.95,49.99,49.79,49.98,29100.0,38.8277,38.8588,38.7033,38.851,29100.0
2005-01-13 11:30:00,49.98,49.98,49.85,49.9,41500.0,38.851,38.851,38.7499,38.7888,41500.0
2005-01-13 12:00:00,49.89,49.95,49.66,49.67,18100.0,38.781,38.8277,38.6022,38.61,18100.0
2005-01-13 12:30:00,49.67,49.82,49.61,49.65,34600.0,38.61,38.7266,38.5634,38.5945,34600.0
2005-01-13 13:00:00,49.64,49.75,49.58,49.64,46600.0,38.5867,38.6722,38.5401,38.5867,46600.0
2005-01-13 13:30:00,49.65,49.75,49.6,49.75,30400.0,38.5945,38.6722,38.5556,38.6722,30400.0
2005-01-13 14:00:00,49.75,49.79,49.65,49.67,27600.0,38.6722,38.7033,38.5945,38.61,27600.0
2005-01-13 14:30:00,49.66,49.73,49.64,49.68,25200.0,38.6022,38.6567,38.5867,38.6178,25200.0
2005-01-13 15:00:00,49.68,49.75,49.64,49.75,26300.0,38.6178,38.6722,38.5867,38.6722,26300.0
2005-01-13 15:30:00,49.75,49.8,49.45,49.62,76600.0,38.6722,38.7111,38.439,38.5711,76600.0
2005-01-14 09:30:00,49.62,49.65,49.32,49.62,70300.0,38.5711,38.5945,38.3379,38.5711,70300.0
2005-01-14 10:00:00,49.62,49.64,49.54,49.57,28600.0,38.5711,38.5867,38.509,38.5323,28600.0
2005-01-14 10:30:00,49.58,49.7,49.55,49.68,97800.0,38.5401,38.6333,38.5167,38.6178,97800.0
2005-01-14 11:00:00,49.66,49.66,49.47,49.56,41000.0,38.6022,38.6022,38.4545,38.5245,41000.0
2005-01-14 11:30:00,49.57,49.64,49.53,49.6,40600.0,38.5323,38.5867,38.5012,38.5556,40600.0
2005-01-14 12:00:00,49.61,49.7,49.6,49.68,55000.0,38.5634,38.6333,38.5556,38.6178,55000.0
2005-01-14 12:30:00,49.69,49.7,49.58,49.63,56500.0,38.6256,38.6333,38.5401,38.5789,56500.0
2005-01-14 13:00:00,49.64,49.69,49.56,49.6,43300.0,38.5867,38.6256,38.5245,38.5556,43300.0
2005-01-14 13:30:00,49.58,49.61,49.55,49.6,14600.0,38.5401,38.5634,38.5167,38.5556,14600.0
2005-01-14 14:00:00,49.58,49.59,49.53,49.54,37600.0,38.5401,38.5478,38.5012,38.509,37600.0
2005-01-14 14:30:00,49.55,49.62,49.46,49.57,21200.0,38.5167,38.5711,38.4468,38.5323,21200.0
2005-01-14 15:00:00,49.59,49.6,49.48,49.51,26700.0,38.5478,38.5556,38.4623,38.4856,26700.0
2005-01-14 15:30:00,49.51,49.53,49.48,49.5,35600.0,38.4856,38.5012,38.4623,38.4779,35600.0
2005-01-18 09:30:00,49.5,49.73,49.48,49.73,18300.0,38.4779,38.6567,38.4623,38.6567,18300.0
2005-01-18 10:00:00,49.71,49.96,49.71,49.94,22300.0,38.6411,38.8354,38.6411,38.8199,22300.0
2005-01-18 10:30:00,49.93,50.12,49.93,50.02,14400.0,38.8121,38.9598,38.8121,38.8821,14400.0
2005-01-18 11:00:00,50.03,50.07,49.89,50.07,11600.0,38.8898,38.9209,38.781,38.9209,11600.0
2005-01-18 11:30:00,50.07,50.18,50.04,50.05,14400.0,38.9209,39.0064,38.8976,38.9054,14400.0
2005-01-18 12:00:00,50.05,50.11,50.05,50.09,10900.0,38.9054,38.952,38.9054,38.9365,10900.0
2005-01-18 12:30:00,50.09,50.09,50.02,50.03,9900.0,38.9365,38.9365,38.8821,38.8898,9900.0
2005-01-18 13:00:00,50.04,50.09,50.04,50.05,12100.0,38.8976,38.9365,38.8976,38.9054,12100.0
2005-01-18 13:30:00,50.05,50.15,50.04,50.15,10700.0,38.9054,38.9831,38.8976,38.9831,10700.0
2005-01-18 14:00:00,50.17,50.24,50.11,50.18,19000.0,38.9987,39.0531,38.952,39.0064,19000.0
2005-01-18 14:30:00,50.18,50.24,50.13,50.14,13600.0,39.0064,39.0531,38.9676,38.9754,13600.0
2005-01-18 15:00:00,50.15,50.2,50.09,50.16,11700.0,38.9831,39.022,38.9365,38.9909,11700.0
2005-01-18 15:30:00,50.15,50.32,50.14,50.24,23800.0,38.9831,39.1153,38.9754,39.0531,23800.0
2005-01-19 09:30:00,50.24,50.35,50.02,50.08,37700.0,39.0531,39.1386,38.8821,38.9287,37700.0
2005-01-19 10:00:00,50.05,50.18,50.01,50.15,10900.0,38.9054,39.0064,38.8743,38.9831,10900.0
2005-01-19 10:30:00,50.15,50.2,50.08,50.2,25500.0,38.9831,39.022,38.9287,39.022,25500.0
2005-01-19 11:00:00,50.2,50.32,50.18,50.31,31100.0,39.022,39.1153,39.0064,39.1075,31100.0
2005-01-19 11:30:00,50.3,50.3,50.22,50.29,19100.0,39.0997,39.0997,39.0375,39.092,19100.0
2005-01-19 12:00:00,50.3,50.31,50.25,50.27,15900.0,39.0997,39.1075,39.0609,39.0764,15900.0
2005-01-19 12:30:00,50.26,50.34,50.26,50.31,7500.0,39.0686,39.1308,39.0686,39.1075,7500.0
2005-01-19 13:00:00,50.31,50.38,50.31,50.33,36900.0,39.1075,39.1619,39.1075,39.123,36900.0
2005-01-19 13:30:00,50.33,50.38,50.15,50.15,69000.0,39.123,39.1619,38.9831,38.9831,69000.0
2005-01-19 14:00:00,50.15,50.31,50.15,50.24,25800.0,38.9831,39.1075,38.9831,39.0531,25800.0
2005-01-19 14:30:00,50.25,50.33,50.25,50.32,25300.0,39.0609,39.123,39.0609,39.1153,25300.0
2005-01-19 15:00:00,50.32,50.33,50.02,50.06,16600.0,39.1153,39.123,38.8821,38.9132,16600.0
2005-01-19 15:30:00,50.06,50.18,50.05,50.12,81000.0,38.9132,39.0064,38.9054,38.9598,81000.0
2005-01-20 09:30:00,50.13,50.28,50.08,50.09,12700.0,38.9676,39.0842,38.9287,38.9365,12700.0
2005-01-20 10:00:00,50.09,50.09,50.0,50.02,21900.0,38.9365,38.9365,38.8665,38.8821,21900.0
2005-01-20 10:30:00,50.02,50.02,49.93,49.95,8300.0,38.8821,38.8821,38.8121,38.8277,8300.0
2005-01-20 11:00:00,49.94,49.97,49.88,49.88,24400.0,38.8199,38.8432,38.7732,38.7732,24400.0
2005-01-20 11:30:00,49.89,49.9,49.88,49.9,12300.0,38.781,38.7888,38.7732,38.7888,12300.0
2005-01-20 12:00:00,49.9,50.02,49.9,49.99,7300.0,38.7888,38.8821,38.7888,38.8588,7300.0
2005-01-20 12:30:00,49.99,50.1,49.95,49.97,14600.0,38.8588,38.9443,38.8277,38.8432,14600.0
2005-01-20 13:00:00,49.97,49.98,49.91,49.91,8100.0,38.8432,38.851,38.7966,38.7966,8100.0
2005-01-20 13:30:00,49.91,49.92,49.87,49.89,17900.0,38.7966,38.8043,38.7655,38.781,17900.0
2005-01-20 14:00:00,49.9,49.99,49.89,49.98,16100.0,38.7888,38.8588,38.781,38.851,16100.0
2005-01-20 14:30:00,49.97,50.11,49.97,50.04,17000.0,38.8432,38.952,38.8432,38.8976,17000.0
2005-01-20 15:00:00,50.04,50.05,50.0,50.02,12300.0,38.8976,38.9054,38.8665,38.8821,12300.0
2005-01-20 15:30:00,50.01,50.01,49.97,49.97,18600.0,38.8743,38.8743,38.8432,38.8432,18600.0
2005-01-21 09:30:00,49.99,49.99,49.89,49.89,18300.0,38.8588,38.8588,38.781,38.781,18300.0
2005-01-21 10:00:00,49.86,49.86,49.7,49.81,6000.0,38.7577,38.7577,38.6333,38.7188,6000.0
2005-01-21 10:30:00,49.83,49.84,49.78,49.83,48000.0,38.7344,38.7422,38.6955,38.7344,48000.0
2005-01-21 11:00:00,49.83,49.85,49.75,49.81,16900.0,38.7344,38.7499,38.6722,38.7188,16900.0
2005-01-21 11:30:00,49.81,49.82,49.76,49.77,8400.0,38.7188,38.7266,38.68,38.6877,8400.0
2005-01-21 12:00:00,49.82,49.86,49.8,49.83,3400.0,38.7266,38.7577,38.7111,38.7344,3400.0
2005-01-21 12:30:00,49.84,49.85,49.82,49.82,24800.0,38.7422,38.7499,38.7266,38.7266,24800.0
2005-01-21 13:00:00,49.82,49.84,49.72,49.72,14000.0,38.7266,38.7422,38.6489,38.6489,14000.0
2005-01-21 13:30:00,49.72,49.78,49.67,49.67,12600.0,38.6489,38.6955,38.61,38.61,12600.0
2005-01-21 14:00:00,49.7,49.75,49.6,49.64,36900.0,38.6333,38.6722,38.5556,38.5867,36900.0
2005-01-21 14:30:00,49.64,49.69,49.62,49.66,35500.0,38.5867,38.6256,38.5711,38.6022,35500.0
2005-01-21 15:00:00,49.65,49.66,49.55,49.65,50700.0,38.5945,38.6022,38.5167,38.5945,50700.0
2005-01-21 15:30:00,49.65,49.65,49.47,49.55,74100.0,38.5945,38.5945,38.4545,38.5167,74100.0
2005-01-24 09:30:00,49.4,49.41,49.27,49.4,10900.0,38.4001,38.4079,38.2991,38.4001,10900.0
2005-01-24 10:00:00,49.41,49.49,49.41,49.44,35400.0,38.4079,38.4701,38.4079,38.4312,35400.0
2005-01-24 10:30:00,49.44,49.47,49.4,49.41,23300.0,38.4312,38.4545,38.4001,38.4079,23300.0
2005-01-24 11:00:00,49.4,49.45,49.36,49.36,19200.0,38.4001,38.439,38.369,38.369,19200.0
2005-01-24 11:30:00,49.35,49.35,49.2,49.24,31800.0,38.3613,38.3613,38.2447,38.2758,31800.0
2005-01-24 12:00:00,49.24,49.26,49.21,49.24,13100.0,38.2758,38.2913,38.2524,38.2758,13100.0
2005-01-24 12:30:00,49.22,49.23,49.0,49.09,49400.0,38.2602,38.268,38.0892,38.1592,49400.0
2005-01-24 13:00:00,49.09,49.1,48.97,48.98,50800.0,38.1592,38.1669,38.0659,38.0737,50800.0
2005-01-24 13:30:00,48.98,49.09,48.97,49.01,53000.0,38.0737,38.1592,38.0659,38.097,53000.0
2005-01-24 14:00:00,49.0,49.0,48.77,48.77,29300.0,38.0892,38.0892,37.9104,37.9104,29300.0
2005-01-24 14:30:00,48.73,48.76,48.54,48.56,38800.0,37.8793,37.9026,37.7316,37.7472,38800.0
2005-01-24 15:00:00,48.56,48.84,48.56,48.79,59900.0,37.7472,37.9648,37.7472,37.926,59900.0
2005-01-24 15:30:00,48.79,48.8,48.5,48.55,101400.0,37.926,37.9337,37.7005,37.7394,101400.0
2005-01-25 09:30:00,49.0,49.26,49.0,49.25,42500.0,38.0892,38.2913,38.0892,38.2835,42500.0
2005-01-25 10:00:00,49.25,49.3,49.0,49.28,50000.0,38.2835,38.3224,38.0892,38.3069,50000.0
2005-01-25 10:30:00,49.28,49.45,49.22,49.45,44500.0,38.3069,38.439,38.2602,38.439,44500.0
2005-01-25 11:00:00,49.45,49.5,49.22,49.36,48100.0,38.439,38.4779,38.2602,38.369,48100.0
2005-01-25 11:30:00,49.37,49.51,49.37,49.49,45400.0,38.3768,38.4856,38.3768,38.4701,45400.0
2005-01-25 12:00:00,49.51,49.68,49.43,49.6,46500.0,38.4856,38.6178,38.4235,38.5556,46500.0
2005-01-25 12:30:00,49.62,49.64,49.51,49.62,9100.0,38.5711,38.5867,38.4856,38.5711,9100.0
2005-01-25 13:00:00,49.6,49.62,49.48,49.53,15900.0,38.5556,38.5711,38.4623,38.5012,15900.0
2005-01-25 13:30:00,49.53,49.64,49.46,49.64,30500.0,38.5012,38.5867,38.4468,38.5867,30500.0
2005-01-25 14:00:00,49.64,49.67,49.59,49.6,31800.0,38.5867,38.61,38.5478,38.5556,31800.0
2005-01-25 14:30:00,49.61,49.63,49.54,49.6,22000.0,38.5634,38.5789,38.509,38.5556,22000.0
2005-01-25 15:00:00,49.6,49.73,49.53,49.7,37800.0,38.5556,38.6567,38.5012,38.6333,37800.0
2005-01-25 15:30:00,49.7,49.72,49.53,49.66,68100.0,38.6333,38.6489,38.5012,38.6022,68100.0
2005-01-26 09:30:00,49.95,49.99,49.76,49.89,37700.0,38.8277,38.8588,38.68,38.781,37700.0
2005-01-26 10:00:00,49.91,50.12,49.91,50.11,35800.0,38.7966,38.9598,38.7966,38.952,35800.0
2005-01-26 10:30:00,50.1,50.1,49.94,50.02,24300.0,38.9443,38.9443,38.8199,38.8821,24300.0
2005-01-26 11:00:00,50.03,50.12,50.0,50.0,28400.0,38.8898,38.9598,38.8665,38.8665,28400.0
2005-01-26 11:30:00,50.02,50.09,50.0,50.01,17300.0,38.8821,38.9365,38.8665,38.8743,17300.0
2005-01-26 12:00:00,50.0,50.11,50.0,50.08,17900.0,38.8665,38.952,38.8665,38.9287,17900.0
2005-01-26 12:30:00,50.09,50.09,49.95,50.0,17000.0,38.9365,38.9365,38.8277,38.8665,17000.0
2005-01-26 13:00:00,50.0,50.11,49.99,50.01,21800.0,38.8665,38.952,38.8588,38.8743,21800.0
2005-01-26 13:30:00,50.01,50.03,49.95,50.03,23700.0,38.8743,38.8898,38.8277,38.8898,23700.0
2005-01-26 14:00:00,50.03,50.19,50.02,50.15,30600.0,38.8898,39.0142,38.8821,38.9831,30600.0
2005-01-26 14:30:00,50.14,50.21,50.14,50.19,20600.0,38.9754,39.0298,38.9754,39.0142,20600.0
2005-01-26 15:00:00,50.19,50.2,50.04,50.04,21800.0,39.0142,39.022,38.8976,38.8976,21800.0
2005-01-26 15:30:00,50.04,50.18,49.95,50.18,57300.0,38.8976,39.0064,38.8277,39.0064,57300.0
2005-01-27 09:30:00,49.9,50.16,49.9,50.16,12800.0,38.7888,38.9909,38.7888,38.9909,12800.0
2005-01-27 10:00:00,50.16,50.17,50.05,50.1,4300.0,38.9909,38.9987,38.9054,38.9443,4300.0
2005-01-27 10:30:00,50.1,50.22,50.02,50.22,14300.0,38.9443,39.0375,38.8821,39.0375,14300.0
2005-01-27 11:00:00,50.22,50.23,50.12,50.19,7000.0,39.0375,39.0453,38.9598,39.0142,7000.0
2005-01-27 11:30:00,50.18,50.22,50.13,50.22,6300.0,39.0064,39.0375,38.9676,39.0375,6300.0
2005-01-27 12:00:00,50.22,50.23,50.17,50.21,8200.0,39.0375,39.0453,38.9987,39.0298,8200.0
2005-01-27 12:30:00,50.17,50.23,50.16,50.18,3300.0,38.9987,39.0453,38.9909,39.0064,3300.0
2005-01-27 13:00:00,50.16,50.16,50.11,50.13,4600.0,38.9909,38.9909,38.952,38.9676,4600.0
2005-01-27 13:30:00,50.13,50.13,50.0,50.04,7800.0,38.9676,38.9676,38.8665,38.8976,7800.0
2005-01-27 14:00:00,50.04,50.13,50.0,50.12,6100.0,38.8976,38.9676,38.8665,38.9598,6100.0
2005-01-27 14:30:00,50.12,50.12,49.95,49.97,8100.0,38.9598,38.9598,38.8277,38.8432,8100.0
2005-01-27 15:00:00,49.97,50.0,49.85,49.9,16700.0,38.8432,38.8665,38.7499,38.7888,16700.0
2005-01-27 15:30:00,49.9,50.05,49.86,50.01,48400.0,38.7888,38.9054,38.7577,38.8743,48400.0
2005-01-28 09:30:00,49.9,50.0,49.85,49.85,11900.0,38.7888,38.8665,38.7499,38.7499,11900.0
2005-01-28 10:00:00,49.85,50.0,49.8,49.83,19900.0,38.7499,38.8665,38.7111,38.7344,19900.0
2005-01-28 10:30:00,49.83,49.83,49.65,49.68,15700.0,38.7344,38.7344,38.5945,38.6178,15700.0
2005-01-28 11:00:00,49.62,49.67,49.39,49.4,7900.0,38.5711,38.61,38.3924,38.4001,7900.0
2005-01-28 11:30:00,49.39,49.41,49.28,49.31,8700.0,38.3924,38.4079,38.3069,38.3302,8700.0
2005-01-28 12:00:00,49.32,49.48,49.32,49.44,5300.0,38.3379,38.4623,38.3379,38.4312,5300.0
2005-01-28 12:30:00,49.41,49.59,49.3,49.51,100400.0,38.4079,38.5478,38.3224,38.4856,100400.0
2005-01-28 13:00:00,49.5,49.51,49.21,49.22,21000.0,38.4779,38.4856,38.2524,38.2602,21000.0
2005-01-28 13:30:00,49.24,49.24,49.01,49.03,46000.0,38.2758,38.2758,38.097,38.1125,46000.0
2005-01-28 14:00:00,49.04,49.05,48.97,49.05,22200.0,38.1203,38.1281,38.0659,38.1281,22200.0
2005-01-28 14:30:00,49.05,49.05,49.0,49.04,15300.0,38.1281,38.1281,38.0892,38.1203,15300.0
2005-01-28 15:00:00,49.04,49.1,49.02,49.05,44900.0,38.1203,38.1669,38.1047,38.1281,44900.0
2005-01-28 15:30:00,49.06,49.15,49.03,49.05,41700.0,38.1358,38.2058,38.1125,38.1281,41700.0
2005-01-31 09:30:00,49.3,49.35,49.1,49.2,29400.0,38.3224,38.3613,38.1669,38.2447,29400.0
2005-01-31 10:00:00,49.24,49.27,49.15,49.25,29400.0,38.2758,38.2991,38.2058,38.2835,29400.0
2005-01-31 10:30:00,49.29,49.45,49.28,49.41,24200.0,38.3146,38.439,38.3069,38.4079,24200.0
2005-01-31 11:00:00,49.41,49.41,49.21,49.29,14600.0,38.4079,38.4079,38.2524,38.3146,14600.0
2005-01-31 11:30:00,49.28,49.29,49.25,49.25,11500.0,38.3069,38.3146,38.2835,38.2835,11500.0
2005-01-31 12:00:00,49.26,49.52,49.25,49.5,28400.0,38.2913,38.4934,38.2835,38.4779,28400.0
2005-01-31 12:30:00,49.49,49.73,49.46,49.5,21000.0,38.4701,38.6567,38.4468,38.4779,21000.0
2005-01-31 13:00:00,49.5,49.69,49.5,49.69,13200.0,38.4779,38.6256,38.4779,38.6256,13200.0
2005-01-31 13:30:00,49.71,49.71,49.49,49.51,20800.0,38.6411,38.6411,38.4701,38.4856,20800.0
2005-01-31 14:00:00,49.51,49.57,49.49,49.57,10800.0,38.4856,38.5323,38.4701,38.5323,10800.0
2005-01-31 14:30:00,49.58,50.03,49.58,50.02,29800.0,38.5401,38.8898,38.5401,38.8821,29800.0
2005-01-31 15:00:00,50.02,50.16,50.0,50.1,152600.0,38.8821,38.9909,38.8665,38.9443,152600.0
2005-01-31 15:30:00,50.1,50.2,50.05,50.13,65100.0,38.9443,39.022,38.9054,38.9676,65100.0
2005-02-01 09:30:00,50.21,50.21,49.58,49.58,22500.0,39.0298,39.0298,38.5401,38.5401,22500.0
2005-02-01 10:00:00,49.58,49.91,49.54,49.69,24400.0,38.5401,38.7966,38.509,38.6256,24400.0
2005-02-01 10:30:00,49.7,49.71,49.41,49.53,60900.0,38.6333,38.6411,38.4079,38.5012,60900.0
2005-02-01 11:00:00,49.54,49.8,49.53,49.77,37900.0,38.509,38.7111,38.5012,38.6877,37900.0
2005-02-01 11:30:00,49.77,49.8,49.75,49.75,18600.0,38.6877,38.7111,38.6722,38.6722,18600.0
2005-02-01 12:00:00,49.78,50.15,49.76,50.13,16400.0,38.6955,38.9831,38.68,38.9676,16400.0
2005-02-01 12:30:00,50.14,50.19,50.06,50.06,14400.0,38.9754,39.0142,38.9132,38.9132,14400.0
2005-02-01 13:00:00,50.07,50.12,50.04,50.08,14300.0,38.9209,38.9598,38.8976,38.9287,14300.0
2005-02-01 13:30:00,50.08,50.22,50.0,50.22,15200.0,38.9287,39.0375,38.8665,39.0375,15200.0
2005-02-01 14:00:00,50.21,50.35,50.06,50.35,21900.0,39.0298,39.1386,38.9132,39.1386,21900.0
2005-02-01 14:30:00,50.35,50.38,50.1,50.13,44800.0,39.1386,39.1619,38.9443,38.9676,44800.0
2005-02-01 15:00:00,50.12,50.2,50.05,50.08,25800.0,38.9598,39.022,38.9054,38.9287,25800.0
2005-02-01 15:30:00,50.06,50.08,49.76,49.99,43600.0,38.9132,38.9287,38.68,38.8588,43600.0
2005-02-02 09:30:00,49.8,50.05,49.74,50.03,20300.0,38.7111,38.9054,38.6644,38.8898,20300.0
2005-02-02 10:00:00,50.03,50.03,49.95,50.01,35300.0,38.8898,38.8898,38.8277,38.8743,35300.0
2005-02-02 10:30:00,50.02,50.15,50.02,50.11,21800.0,38.8821,38.9831,38.8821,38.952,21800.0
2005-02-02 11:00:00,50.15,50.18,50.14,50.14,4900.0,38.9831,39.0064,38.9754,38.9754,4900.0
2005-02-02 11:30:00,50.11,50.21,50.11,50.21,15700.0,38.952,39.0298,38.952,39.0298,15700.0
2005-02-02 12:00:00,50.21,50.28,50.2,50.28,24800.0,39.0298,39.0842,39.022,39.0842,24800.0
2005-02-02 12:30:00,50.28,50.33,50.16,50.27,22100.0,39.0842,39.123,38.9909,39.0764,22100.0
2005-02-02 13:00:00,50.3,50.34,50.19,50.25,18400.0,39.0997,39.1308,39.0142,39.0609,18400.0
2005-02-02 13:30:00,50.25,50.27,50.18,50.18,13100.0,39.0609,39.0764,39.0064,39.0064,13100.0
2005-02-02 14:00:00,50.2,50.22,50.15,50.18,26700.0,39.022,39.0375,38.9831,39.0064,26700.0
2005-02-02 14:30:00,50.18,50.26,50.15,50.22,24700.0,39.0064,39.0686,38.9831,39.0375,24700.0
2005-02-02 15:00:00,50.22,50.35,50.22,50.27,18500.0,39.0375,39.1386,39.0375,39.0764,18500.0
2005-02-02 15:30:00,50.26,50.29,50.03,50.2,36300.0,39.0686,39.092,38.8898,39.022,36300.0
2005-02-03 09:30:00,50.1,50.12,50.04,50.07,11400.0,38.9443,38.9598,38.8976,38.9209,11400.0
2005-02-03 10:00:00,50.09,50.16,50.09,50.12,6500.0,38.9365,38.9909,38.9365,38.9598,6500.0
2005-02-03 10:30:00,50.13,50.25,50.13,50.25,12800.0,38.9676,39.0609,38.9676,39.0609,12800.0
2005-02-03 11:00:00,50.23,50.29,50.23,50.29,15100.0,39.0453,39.092,39.0453,39.092,15100.0
2005-02-03 11:30:00,50.26,50.35,50.24,50.25,17600.0,39.0686,39.1386,39.0531,39.0609,17600.0
2005-02-03 12:00:00,50.24,50.28,50.24,50.26,14900.0,39.0531,39.0842,39.0531,39.0686,14900.0
2005-02-03 12:30:00,50.25,50.28,50.19,50.19,5600.0,39.0609,39.0842,39.0142,39.0142,5600.0
2005-02-03 13:00:00,50.2,50.25,50.18,50.24,10400.0,39.022,39.0609,39.0064,39.0531,10400.0
2005-02-03 13:30:00,50.25,50.31,50.24,50.29,13600.0,39.0609,39.1075,39.0531,39.092,13600.0
2005-02-03 14:00:00,50.29,50.35,50.28,50.34,17300.0,39.092,39.1386,39.0842,39.1308,17300.0
2005-02-03 14:30:00,50.35,50.45,50.3,50.31,17500.0,39.1386,39.2163,39.0997,39.1075,17500.0
2005-02-03 15:00:00,50.28,50.28,50.15,50.2,7600.0,39.0842,39.0842,38.9831,39.022,7600.0
2005-02-03 15:30:00,50.2,50.25,50.12,50.16,21900.0,39.022,39.0609,38.9598,38.9909,21900.0
2005-02-04 09:30:00,50.21,50.34,50.21,50.31,14500.0,39.0298,39.1308,39.0298,39.1075,14500.0
2005-02-04 10:00:00,50.31,50.35,50.28,50.35,15700.0,39.1075,39.1386,39.0842,39.1386,15700.0
2005-02-04 10:30:00,50.33,50.35,50.3,50.31,22600.0,39.123,39.1386,39.0997,39.1075,22600.0
2005-02-04 11:00:00,50.4,50.41,50.31,50.4,5400.0,39.1775,39.1852,39.1075,39.1775,5400.0
2005-02-04 11:30:00,50.4,50.45,50.32,50.38,4700.0,39.1775,39.2163,39.1153,39.1619,4700.0
2005-02-04 12:00:00,50.38,50.42,50.38,50.41,5200.0,39.1619,39.193,39.1619,39.1852,5200.0
2005-02-04 12:30:00,50.41,50.44,50.41,50.44,4700.0,39.1852,39.2086,39.1852,39.2086,4700.0
2005-02-04 13:00:00,50.4,50.41,50.37,50.39,8200.0,39.1775,39.1852,39.1541,39.1697,8200.0
2005-02-04 13:30:00,50.39,50.48,50.36,50.41,9700.0,39.1697,39.2396,39.1464,39.1852,9700.0
2005-02-04 14:00:00,50.45,50.48,50.36,50.37,6900.0,39.2163,39.2396,39.1464,39.1541,6900.0
2005-02-04 14:30:00,50.37,50.39,50.34,50.38,8100.0,39.1541,39.1697,39.1308,39.1619,8100.0
2005-02-04 15:00:00,50.38,50.4,50.37,50.39,10700.0,39.1619,39.1775,39.1541,39.1697,10700.0
2005-02-04 15:30:00,50.37,50.45,50.34,50.45,22900.0,39.1541,39.2163,39.1308,39.2163,22900.0
2005-02-07 09:30:00,50.42,50.55,50.42,50.53,8800.0,39.193,39.2941,39.193,39.2785,8800.0
2005-02-07 10:00:00,50.55,50.6,50.5,50.59,28100.0,39.2941,39.3329,39.2552,39.3252,28100.0
2005-02-07 10:30:00,50.56,50.71,50.55,50.69,14900.0,39.3018,39.4184,39.2941,39.4029,14900.0
2005-02-07 11:00:00,50.7,50.7,50.48,50.5,33000.0,39.4107,39.4107,39.2396,39.2552,33000.0
2005-02-07 11:30:00,50.5,50.53,50.49,50.49,16900.0,39.2552,39.2785,39.2474,39.2474,16900.0
2005-02-07 12:00:00,50.49,50.5,50.47,50.48,14400.0,39.2474,39.2552,39.2319,39.2396,14400.0
2005-02-07 12:30:00,50.48,50.49,50.34,50.36,40500.0,39.2396,39.2474,39.1308,39.1464,40500.0
2005-02-07 13:00:00,50.38,50.45,50.35,50.4,49100.0,39.1619,39.2163,39.1386,39.1775,49100.0
2005-02-07 13:30:00,50.39,50.43,50.37,50.4,21900.0,39.1697,39.2008,39.1541,39.1775,21900.0
2005-02-07 14:00:00,50.38,50.41,50.26,50.34,23300.0,39.1619,39.1852,39.0686,39.1308,23300.0
2005-02-07 14:30:00,50.34,50.39,50.3,50.32,18500.0,39.1308,39.1697,39.0997,39.1153,18500.0
2005-02-07 15:00:00,50.3,50.31,50.06,50.1,36500.0,39.0997,39.1075,38.9132,38.9443,36500.0
2005-02-07 15:30:00,50.1,50.16,49.75,50.0,77500.0,38.9443,38.9909,38.6722,38.8665,77500.0
2005-02-08 09:30:00,50.15,50.26,50.06,50.23,8500.0,38.9831,39.0686,38.9132,39.0453,8500.0
2005-02-08 10:00:00,50.23,50.29,50.23,50.24,10200.0,39.0453,39.092,39.0453,39.0531,10200.0
2005-02-08 10:30:00,50.22,50.46,50.22,50.44,16100.0,39.0375,39.2241,39.0375,39.2086,16100.0
2005-02-08 11:00:00,50.45,50.5,50.39,50.42,15200.0,39.2163,39.2552,39.1697,39.193,15200.0
2005-02-08 11:30:00,50.43,50.52,50.43,50.43,5500.0,39.2008,39.2707,39.2008,39.2008,5500.0
2005-02-08 12:00:00,50.41,50.48,50.26,50.31,9000.0,39.1852,39.2396,39.0686,39.1075,9000.0
2005-02-08 12:30:00,50.31,50.33,50.1,50.31,26900.0,39.1075,39.123,38.9443,39.1075,26900.0
2005-02-08 13:00:00,50.34,50.34,50.31,50.34,1000.0,39.1308,39.1308,39.1075,39.1308,1000.0
2005-02-08 13:30:00,50.34,50.46,50.34,50.39,4600.0,39.1308,39.2241,39.1308,39.1697,4600.0
2005-02-08 14:00:00,50.4,50.52,50.39,50.51,17300.0,39.1775,39.2707,39.1697,39.263,17300.0
2005-02-08 14:30:00,50.51,50.54,50.47,50.53,16900.0,39.263,39.2863,39.2319,39.2785,16900.0
2005-02-08 15:00:00,50.55,50.8,50.55,50.72,35900.0,39.2941,39.4884,39.2941,39.4262,35900.0
2005-02-08 15:30:00,50.72,50.73,50.57,50.6,30500.0,39.4262,39.434,39.3096,39.3329,30500.0
2005-02-09 09:30:00,50.37,50.5,50.37,50.49,7800.0,39.1541,39.2552,39.1541,39.2474,7800.0
2005-02-09 10:00:00,50.5,50.52,50.39,50.39,11100.0,39.2552,39.2707,39.1697,39.1697,11100.0
2005-02-09 10:30:00,50.39,50.5,50.38,50.49,9200.0,39.1697,39.2552,39.1619,39.2474,9200.0
2005-02-09 11:00:00,50.5,50.62,50.48,50.52,9700.0,39.2552,39.3485,39.2396,39.2707,9700.0
2005-02-09 11:30:00,50.53,50.57,50.52,50.52,5500.0,39.2785,39.3096,39.2707,39.2707,5500.0
2005-02-09 12:00:00,50.53,50.53,50.48,50.51,1900.0,39.2785,39.2785,39.2396,39.263,1900.0
2005-02-09 12:30:00,50.51,50.51,50.46,50.46,8100.0,39.263,39.263,39.2241,39.2241,8100.0
2005-02-09 13:00:00,50.47,50.49,50.26,50.26,14100.0,39.2319,39.2474,39.0686,39.0686,14100.0
2005-02-09 13:30:00,50.26,50.44,50.25,50.42,5000.0,39.0686,39.2086,39.0609,39.193,5000.0
2005-02-09 14:00:00,50.38,50.44,50.27,50.27,12700.0,39.1619,39.2086,39.0764,39.0764,12700.0
2005-02-09 14:30:00,50.27,50.36,50.25,50.34,7400.0,39.0764,39.1464,39.0609,39.1308,7400.0
2005-02-09 15:00:00,50.36,50.36,50.23,50.25,10100.0,39.1464,39.1464,39.0453,39.0609,10100.0
2005-02-09 15:30:00,50.27,50.27,49.9,50.0,26100.0,39.0764,39.0764,38.7888,38.8665,26100.0
2005-02-10 09:30:00,50.1,50.13,50.01,50.08,6900.0,38.9443,38.9676,38.8743,38.9287,6900.0
2005-02-10 10:00:00,50.09,50.28,50.09,50.27,10000.0,38.9365,39.0842,38.9365,39.0764,10000.0
2005-02-10 10:30:00,50.27,50.3,50.22,50.27,7800.0,39.0764,39.0997,39.0375,39.0764,7800.0
2005-02-10 11:00:00,50.25,50.34,50.23,50.25,7500.0,39.0609,39.1308,39.0453,39.0609,7500.0
2005-02-10 11:30:00,50.24,50.25,50.22,50.24,8700.0,39.0531,39.0609,39.0375,39.0531,8700.0
2005-02-10 12:00:00,50.24,50.24,50.1,50.17,14200.0,39.0531,39.0531,38.9443,38.9987,14200.0
2005-02-10 12:30:00,50.18,50.2,50.17,50.2,6900.0,39.0064,39.022,38.9987,39.022,6900.0
2005-02-10 13:00:00,50.19,50.2,50.15,50.18,3600.0,39.0142,39.022,38.9831,39.0064,3600.0
2005-02-10 13:30:00,50.2,50.24,50.19,50.24,18100.0,39.022,39.0531,39.0142,39.0531,18100.0
2005-02-10 14:00:00,50.24,50.25,50.19,50.22,9700.0,39.0531,39.0609,39.0142,39.0375,9700.0
2005-02-10 14:30:00,50.23,50.35,50.18,50.35,18900.0,39.0453,39.1386,39.0064,39.1386,18900.0
2005-02-10 15:00:00,50.4,50.56,50.36,50.47,14300.0,39.1775,39.3018,39.1464,39.2319,14300.0
2005-02-10 15:30:00,50.42,50.44,50.32,50.33,20100.0,39.193,39.2086,39.1153,39.123,20100.0
2005-02-11 09:30:00,50.4,50.4,50.33,50.35,6000.0,39.1775,39.1775,39.123,39.1386,6000.0
2005-02-11 10:00:00,50.34,50.53,50.31,50.32,11300.0,39.1308,39.2785,39.1075,39.1153,11300.0
2005-02-11 10:30:00,50.35,50.45,50.31,50.32,3900.0,39.1386,39.2163,39.1075,39.1153,3900.0
2005-02-11 11:00:00,50.32,50.34,50.27,50.27,5700.0,39.1153,39.1308,39.0764,39.0764,5700.0
2005-02-11 11:30:00,50.27,50.27,50.17,50.17,16600.0,39.0764,39.0764,38.9987,38.9987,16600.0
2005-02-11 12:00:00,50.18,50.2,50.1,50.18,99100.0,39.0064,39.022,38.9443,39.0064,99100.0
2005-02-11 12:30:00,50.17,50.18,49.98,49.99,11200.0,38.9987,39.0064,38.851,38.8588,11200.0
2005-02-11 13:00:00,49.98,49.99,49.95,49.95,11900.0,38.851,38.8588,38.8277,38.8277,11900.0
2005-02-11 13:30:00,49.94,50.07,49.9,50.02,30800.0,38.8199,38.9209,38.7888,38.8821,30800.0
2005-02-11 14:00:00,50.04,50.11,50.02,50.08,17300.0,38.8976,38.952,38.8821,38.9287,17300.0
2005-02-11 14:30:00,50.08,50.14,50.04,50.08,18400.0,38.9287,38.9754,38.8976,38.9287,18400.0
2005-02-11 15:00:00,50.08,50.1,49.87,49.87,17200.0,38.9287,38.9443,38.7655,38.7655,17200.0
2005-02-11 15:30:00,49.86,49.86,49.69,49.69,84600.0,38.7577,38.7577,38.6256,38.6256,84600.0
2005-02-14 09:30:00,49.75,50.29,49.75,50.09,17300.0,38.6722,39.092,38.6722,38.9365,17300.0
2005-02-14 10:00:00,50.09,50.24,50.0,50.17,37200.0,38.9365,39.0531,38.8665,38.9987,37200.0
2005-02-14 10:30:00,50.18,50.18,49.85,49.88,18300.0,39.0064,39.0064,38.7499,38.7732,18300.0
2005-02-14 11:00:00,49.88,49.99,49.79,49.99,13800.0,38.7732,38.8588,38.7033,38.8588,13800.0
2005-02-14 11:30:00,49.99,50.06,49.99,50.05,8500.0,38.8588,38.9132,38.8588,38.9054,8500.0
2005-02-14 12:00:00,50.02,50.05,50.0,50.05,8300.0,38.8821,38.9054,38.8665,38.9054,8300.0
2005-02-14 12:30:00,50.02,50.09,49.98,50.07,5500.0,38.8821,38.9365,38.851,38.9209,5500.0
2005-02-14 13:00:00,50.08,50.08,50.0,50.02,1700.0,38.9287,38.9287,38.8665,38.8821,1700.0
2005-02-14 13:30:00,50.01,50.01,49.97,49.97,2300.0,38.8743,38.8743,38.8432,38.8432,2300.0
2005-02-14 14:00:00,49.97,50.03,49.88,50.03,4000.0,38.8432,38.8898,38.7732,38.8898,4000.0
2005-02-14 14:30:00,50.0,50.32,50.0,50.25,20800.0,38.8665,39.1153,38.8665,39.0609,20800.0
2005-02-14 15:00:00,50.31,50.34,50.26,50.33,12600.0,39.1075,39.1308,39.0686,39.123,12600.0
2005-02-14 15:30:00,50.33,50.33,50.1,50.15,61800.0,39.123,39.123,38.9443,38.9831,61800.0
2005-02-15 09:30:00,50.02,50.15,49.9,49.94,8500.0,38.8821,38.9831,38.7888,38.8199,8500.0
2005-02-15 10:00:00,49.91,50.21,49.85,50.21,23800.0,38.7966,39.0298,38.7499,39.0298,23800.0
2005-02-15 10:30:00,50.18,50.3,50.18,50.3,9700.0,39.0064,39.0997,39.0064,39.0997,9700.0
2005-02-15 11:00:00,50.29,50.37,50.22,50.28,11000.0,39.092,39.1541,39.0375,39.0842,11000.0
2005-02-15 11:30:00,50.27,50.37,50.27,50.28,13700.0,39.0764,39.1541,39.0764,39.0842,13700.0
2005-02-15 12:00:00,50.36,50.36,49.9,50.1,49200.0,39.1464,39.1464,38.7888,38.9443,49200.0
2005-02-15 12:30:00,50.08,50.1,50.06,50.06,11400.0,38.9287,38.9443,38.9132,38.9132,11400.0
2005-02-15 13:00:00,50.06,50.09,50.05,50.07,8400.0,38.9132,38.9365,38.9054,38.9209,8400.0
2005-02-15 13:30:00,50.06,50.18,50.01,50.16,11200.0,38.9132,39.0064,38.8743,38.9909,11200.0
2005-02-15 14:00:00,50.16,50.18,50.08,50.08,8600.0,38.9909,39.0064,38.9287,38.9287,8600.0
2005-02-15 14:30:00,50.07,50.11,49.95,50.03,16000.0,38.9209,38.952,38.8277,38.8898,16000.0
2005-02-15 15:00:00,50.03,50.1,50.01,50.01,15600.0,38.8898,38.9443,38.8743,38.8743,15600.0
2005-02-15 15:30:00,50.05,50.2,50.05,50.11,28600.0,38.9054,39.022,38.9054,38.952,28600.0
2005-02-16 09:30:00,50.02,50.1,50.01,50.03,14700.0,38.8821,38.9443,38.8743,38.8898,14700.0
2005-02-16 10:00:00,50.02,50.12,50.01,50.04,11500.0,38.8821,38.9598,38.8743,38.8976,11500.0
2005-02-16 10:30:00,50.02,50.05,49.9,49.95,25200.0,38.8821,38.9054,38.7888,38.8277,25200.0
2005-02-16 11:00:00,49.97,50.04,49.92,49.99,21400.0,38.8432,38.8976,38.8043,38.8588,21400.0
2005-02-16 11:30:00,49.99,50.08,49.97,50.0,113900.0,38.8588,38.9287,38.8432,38.8665,113900.0
2005-02-16 12:00:00,50.01,50.05,49.9,50.05,11900.0,38.8743,38.9054,38.7888,38.9054,11900.0
2005-02-16 12:30:00,50.04,50.07,50.0,50.07,9200.0,38.8976,38.9209,38.8665,38.9209,9200.0
2005-02-16 13:00:00,50.07,50.13,50.05,50.08,11300.0,38.9209,38.9676,38.9054,38.9287,11300.0
2005-02-16 13:30:00,50.08,50.08,50.05,50.06,18100.0,38.9287,38.9287,38.9054,38.9132,18100.0
2005-02-16 14:00:00,50.05,50.1,50.01,50.08,21700.0,38.9054,38.9443,38.8743,38.9287,21700.0
2005-02-16 14:30:00,50.08,50.14,50.03,50.14,13300.0,38.9287,38.9754,38.8898,38.9754,13300.0
2005-02-16 15:00:00,50.14,50.27,50.11,50.21,19100.0,38.9754,39.0764,38.952,39.0298,19100.0
2005-02-16 15:30:00,50.2,50.22,49.93,50.0,29200.0,39.022,39.0375,38.8121,38.8665,29200.0
2005-02-17 09:30:00,49.85,49.89,49.79,49.85,14100.0,38.7499,38.781,38.7033,38.7499,14100.0
2005-02-17 10:00:00,49.79,49.79,49.66,49.73,13900.0,38.7033,38.7033,38.6022,38.6567,13900.0
2005-02-17 10:30:00,49.72,49.76,49.51,49.57,16000.0,38.6489,38.68,38.4856,38.5323,16000.0
2005-02-17 11:00:00,49.57,49.6,49.35,49.6,33500.0,38.5323,38.5556,38.3613,38.5556,33500.0
2005-02-17 11:30:00,49.57,49.71,49.56,49.58,45100.0,38.5323,38.6411,38.5245,38.5401,45100.0
2005-02-17 12:00:00,49.59,49.73,49.59,49.68,13800.0,38.5478,38.6567,38.5478,38.6178,13800.0
2005-02-17 12:30:00,49.65,49.65,49.55,49.55,41800.0,38.5945,38.5945,38.5167,38.5167,41800.0
2005-02-17 13:00:00,49.56,49.56,49.44,49.47,57600.0,38.5245,38.5245,38.4312,38.4545,57600.0
2005-02-17 13:30:00,49.48,49.5,49.34,49.4,75500.0,38.4623,38.4779,38.3535,38.4001,75500.0
2005-02-17 14:00:00,49.4,49.42,49.27,49.28,61700.0,38.4001,38.4157,38.2991,38.3069,61700.0
2005-02-17 14:30:00,49.27,49.29,49.11,49.25,92200.0,38.2991,38.3146,38.1747,38.2835,92200.0
2005-02-17 15:00:00,49.25,49.3,49.19,49.19,43200.0,38.2835,38.3224,38.2369,38.2369,43200.0
2005-02-17 15:30:00,49.19,49.2,49.12,49.12,149500.0,38.2369,38.2447,38.1825,38.1825,149500.0
2005-02-18 09:30:00,49.12,49.46,49.1,49.44,9700.0,38.1825,38.4468,38.1669,38.4312,9700.0
2005-02-18 10:00:00,49.43,49.46,49.06,49.06,26000.0,38.4235,38.4468,38.1358,38.1358,26000.0
2005-02-18 10:30:00,49.07,49.18,49.0,49.11,39400.0,38.1436,38.2291,38.0892,38.1747,39400.0
2005-02-18 11:00:00,49.12,49.23,49.11,49.22,22000.0,38.1825,38.268,38.1747,38.2602,22000.0
2005-02-18 11:30:00,49.24,49.24,49.12,49.2,11700.0,38.2758,38.2758,38.1825,38.2447,11700.0
2005-02-18 12:00:00,49.22,49.23,49.05,49.09,24500.0,38.2602,38.268,38.1281,38.1592,24500.0
2005-02-18 12:30:00,49.09,49.1,49.08,49.09,10500.0,38.1592,38.1669,38.1514,38.1592,10500.0
2005-02-18 13:00:00,49.09,49.1,49.06,49.1,11800.0,38.1592,38.1669,38.1358,38.1669,11800.0
2005-02-18 13:30:00,49.09,49.1,49.03,49.05,94900.0,38.1592,38.1669,38.1125,38.1281,94900.0
2005-02-18 14:00:00,49.05,49.18,49.05,49.12,35400.0,38.1281,38.2291,38.1281,38.1825,35400.0
2005-02-18 14:30:00,49.1,49.17,49.08,49.14,39400.0,38.1669,38.2213,38.1514,38.198,39400.0
2005-02-18 15:00:00,49.14,49.24,49.12,49.17,15100.0,38.198,38.2758,38.1825,38.2213,15100.0
2005-02-18 15:30:00,49.16,49.17,49.05,49.05,27300.0,38.2136,38.2213,38.1281,38.1281,27300.0
2005-02-22 09:30:00,49.06,49.1,48.91,49.01,33600.0,38.1358,38.1669,38.0192,38.097,33600.0
2005-02-22 10:00:00,49.01,49.06,48.72,49.0,32400.0,38.097,38.1358,37.8715,38.0892,32400.0
2005-02-22 10:30:00,49.05,49.25,49.04,49.16,17400.0,38.1281,38.2835,38.1203,38.2136,17400.0
2005-02-22 11:00:00,49.16,49.4,49.15,49.4,22200.0,38.2136,38.4001,38.2058,38.4001,22200.0
2005-02-22 11:30:00,49.4,49.58,49.35,49.53,24700.0,38.4001,38.5401,38.3613,38.5012,24700.0
2005-02-22 12:00:00,49.53,49.53,49.36,49.37,25100.0,38.5012,38.5012,38.369,38.3768,25100.0
2005-02-22 12:30:00,49.37,49.4,49.2,49.21,42800.0,38.3768,38.4001,38.2447,38.2524,42800.0
2005-02-22 13:00:00,49.22,49.22,48.82,48.94,64900.0,38.2602,38.2602,37.9493,38.0426,64900.0
2005-02-22 13:30:00,48.94,49.01,48.91,48.93,64500.0,38.0426,38.097,38.0192,38.0348,64500.0
2005-02-22 14:00:00,48.92,48.92,48.55,48.56,42000.0,38.027,38.027,37.7394,37.7472,42000.0
2005-02-22 14:30:00,48.55,48.73,48.5,48.69,29400.0,37.7394,37.8793,37.7005,37.8482,29400.0
2005-02-22 15:00:00,48.69,48.76,48.66,48.7,28500.0,37.8482,37.9026,37.8249,37.856,28500.0
2005-02-22 15:30:00,48.7,48.7,48.6,48.68,24700.0,37.856,37.856,37.7783,37.8405,24700.0
2005-02-23 09:30:00,48.68,48.68,48.2,48.58,80400.0,37.8405,37.8405,37.4673,37.7627,80400.0
2005-02-23 10:00:00,48.55,48.61,48.09,48.09,34500.0,37.7394,37.786,37.3818,37.3818,34500.0
2005-02-23 10:30:00,48.08,48.22,47.87,47.93,54900.0,37.3741,37.4829,37.2108,37.2575,54900.0
2005-02-23 11:00:00,47.91,48.32,47.83,48.32,22200.0,37.2419,37.5606,37.1797,37.5606,22200.0
2005-02-23 11:30:00,48.32,48.53,48.29,48.38,66500.0,37.5606,37.7239,37.5373,37.6073,66500.0
2005-02-23 12:00:00,48.39,48.4,48.2,48.24,26800.0,37.615,37.6228,37.4673,37.4984,26800.0
2005-02-23 12:30:00,48.23,48.33,48.23,48.27,17600.0,37.4907,37.5684,37.4907,37.5217,17600.0
2005-02-23 13:00:00,48.25,48.26,48.09,48.18,283200.0,37.5062,37.514,37.3818,37.4518,283200.0
2005-02-23 13:30:00,48.13,48.17,48.02,48.02,88100.0,37.4129,37.444,37.3274,37.3274,88100.0
2005-02-23 14:00:00,48.02,48.02,47.87,47.98,30800.0,37.3274,37.3274,37.2108,37.2963,30800.0
2005-02-23 14:30:00,47.97,48.1,47.95,48.1,99800.0,37.2885,37.3896,37.273,37.3896,99800.0
2005-02-23 15:00:00,48.12,48.18,47.8,47.96,72600.0,37.4051,37.4518,37.1564,37.2808,72600.0
2005-02-23 15:30:00,47.97,48.05,47.92,47.99,104100.0,37.2885,37.3507,37.2497,37.3041,104100.0
2005-02-24 09:30:00,47.99,48.2,47.02,47.5,183200.0,37.3041,37.4673,36.5501,36.9232,183200.0
2005-02-24 10:00:00,47.5,48.6,47.5,48.2,147800.0,36.9232,37.7783,36.9232,37.4673,147800.0
2005-02-24 10:30:00,48.25,48.47,48.19,48.33,27800.0,37.5062,37.6772,37.4596,37.5684,27800.0
2005-02-24 11:00:00,48.33,48.68,48.33,48.67,67900.0,37.5684,37.8405,37.5684,37.8327,67900.0
2005-02-24 11:30:00,48.67,48.79,48.6,48.61,49200.0,37.8327,37.926,37.7783,37.786,49200.0
2005-02-24 12:00:00,48.65,48.7,48.53,48.59,31600.0,37.8171,37.856,37.7239,37.7705,31600.0
2005-02-24 12:30:00,48.61,48.63,48.52,48.55,26900.0,37.786,37.8016,37.7161,37.7394,26900.0
2005-02-24 13:00:00,48.54,48.54,48.25,48.44,42300.0,37.7316,37.7316,37.5062,37.6539,42300.0
2005-02-24 13:30:00,48.44,48.44,48.37,48.37,27900.0,37.6539,37.6539,37.5995,37.5995,27900.0
2005-02-24 14:00:00,48.38,48.4,48.29,48.36,53800.0,37.6073,37.6228,37.5373,37.5917,53800.0
2005-02-24 14:30:00,48.36,48.4,48.25,48.38,85500.0,37.5917,37.6228,37.5062,37.6073,85500.0
2005-02-24 15:00:00,48.39,48.4,48.3,48.33,50700.0,37.615,37.6228,37.5451,37.5684,50700.0
2005-02-24 15:30:00,48.33,48.38,48.12,48.25,55800.0,37.5684,37.6073,37.4051,37.5062,55800.0
2005-02-25 09:30:00,47.97,48.1,47.89,47.95,37900.0,37.2885,37.3896,37.2264,37.273,37900.0
2005-02-25 10:00:00,47.97,47.97,47.8,47.89,36600.0,37.2885,37.2885,37.1564,37.2264,36600.0
2005-02-25 10:30:00,47.88,47.88,47.53,47.65,28300.0,37.2186,37.2186,36.9465,37.0398,28300.0
2005-02-25 11:00:00,47.64,47.85,47.5,47.62,35100.0,37.032,37.1953,36.9232,37.0165,35100.0
2005-02-25 11:30:00,47.62,47.79,47.54,47.76,35200.0,37.0165,37.1486,36.9543,37.1253,35200.0
2005-02-25 12:00:00,47.7,47.83,47.66,47.68,31700.0,37.0787,37.1797,37.0476,37.0631,31700.0
2005-02-25 12:30:00,47.68,47.7,47.58,47.68,16700.0,37.0631,37.0787,36.9854,37.0631,16700.0
2005-02-25 13:00:00,47.7,47.89,47.68,47.76,29800.0,37.0787,37.2264,37.0631,37.1253,29800.0
2005-02-25 13:30:00,47.76,47.88,47.55,47.88,54700.0,37.1253,37.2186,36.9621,37.2186,54700.0
2005-02-25 14:00:00,47.89,48.05,47.89,48.05,45600.0,37.2264,37.3507,37.2264,37.3507,45600.0
2005-02-25 14:30:00,48.05,48.12,47.98,48.1,36300.0,37.3507,37.4051,37.2963,37.3896,36300.0
2005-02-25 15:00:00,48.1,48.16,47.95,48.01,36400.0,37.3896,37.4362,37.273,37.3196,36400.0
2005-02-25 15:30:00,48.01,48.05,47.88,48.0,80800.0,37.3196,37.3507,37.2186,37.3119,80800.0
2005-02-28 09:30:00,47.8,47.85,47.25,47.85,86900.0,37.1564,37.1953,36.7289,37.1953,86900.0
2005-02-28 10:00:00,47.83,48.01,47.75,47.84,112300.0,37.1797,37.3196,37.1175,37.1875,112300.0
2005-02-28 10:30:00,47.88,47.9,47.66,47.89,62400.0,37.2186,37.2341,37.0476,37.2264,62400.0
2005-02-28 11:00:00,47.86,47.94,47.85,47.89,179800.0,37.203,37.2652,37.1953,37.2264,179800.0
2005-02-28 11:30:00,47.9,47.9,47.85,47.88,28600.0,37.2341,37.2341,37.1953,37.2186,28600.0
2005-02-28 12:00:00,47.88,48.0,47.88,47.98,78400.0,37.2186,37.3119,37.2186,37.2963,78400.0
2005-02-28 12:30:00,47.96,47.97,47.91,47.95,19200.0,37.2808,37.2885,37.2419,37.273,19200.0
2005-02-28 13:00:00,47.93,47.95,47.87,47.9,47000.0,37.2575,37.273,37.2108,37.2341,47000.0
2005-02-28 13:30:00,47.9,47.95,47.68,47.68,63600.0,37.2341,37.273,37.0631,37.0631,63600.0
2005-02-28 14:00:00,47.68,47.77,47.65,47.7,24800.0,37.0631,37.1331,37.0398,37.0787,24800.0
2005-02-28 14:30:00,47.71,47.84,47.71,47.84,188100.0,37.0864,37.1875,37.0864,37.1875,188100.0
2005-02-28 15:00:00,47.84,47.85,47.76,47.77,54600.0,37.1875,37.1953,37.1253,37.1331,54600.0
2005-02-28 15:30:00,47.8,47.85,47.75,47.83,50200.0,37.1564,37.1953,37.1175,37.1797,50200.0
2005-03-01 09:30:00,47.72,47.85,47.72,47.81,58100.0,37.0942,37.1953,37.0942,37.1642,58100.0
2005-03-01 10:00:00,47.8,47.83,47.74,47.79,41600.0,37.1564,37.1797,37.1098,37.1486,41600.0
2005-03-01 10:30:00,47.78,47.79,47.75,47.78,22700.0,37.1409,37.1486,37.1175,37.1409,22700.0
2005-03-01 11:00:00,47.78,48.0,47.77,47.97,31200.0,37.1409,37.3119,37.1331,37.2885,31200.0
2005-03-01 11:30:00,47.97,48.15,47.97,48.12,72800.0,37.2885,37.4285,37.2885,37.4051,72800.0
2005-03-01 12:00:00,48.11,48.27,48.1,48.11,20200.0,37.3974,37.5217,37.3896,37.3974,20200.0
2005-03-01 12:30:00,48.11,48.19,48.05,48.12,36700.0,37.3974,37.4596,37.3507,37.4051,36700.0
2005-03-01 13:00:00,48.12,48.15,48.1,48.12,11900.0,37.4051,37.4285,37.3896,37.4051,11900.0
2005-03-01 13:30:00,48.12,48.17,48.12,48.17,24600.0,37.4051,37.444,37.4051,37.444,24600.0
2005-03-01 14:00:00,48.17,48.2,48.17,48.17,14800.0,37.444,37.4673,37.444,37.444,14800.0
2005-03-01 14:30:00,48.16,48.16,48.04,48.06,22700.0,37.4362,37.4362,37.343,37.3585,22700.0
2005-03-01 15:00:00,48.09,48.09,47.99,47.99,39900.0,37.3818,37.3818,37.3041,37.3041,39900.0
2005-03-01 15:30:00,47.98,48.04,47.93,48.04,46600.0,37.2963,37.343,37.2575,37.343,46600.0
2005-03-02 09:30:00,47.95,47.95,47.27,47.65,25600.0,37.273,37.273,36.7444,37.0398,25600.0
2005-03-02 10:00:00,47.65,47.95,47.65,47.89,28800.0,37.0398,37.273,37.0398,37.2264,28800.0
2005-03-02 10:30:00,47.9,47.97,47.82,47.85,8600.0,37.2341,37.2885,37.1719,37.1953,8600.0
2005-03-02 11:00:00,47.87,47.94,47.85,47.94,8500.0,37.2108,37.2652,37.1953,37.2652,8500.0
2005-03-02 11:30:00,47.98,47.98,47.8,47.85,12900.0,37.2963,37.2963,37.1564,37.1953,12900.0
2005-03-02 12:00:00,47.82,47.86,47.65,47.67,14200.0,37.1719,37.203,37.0398,37.0553,14200.0
2005-03-02 12:30:00,47.67,47.73,47.65,47.68,9400.0,37.0553,37.102,37.0398,37.0631,9400.0
2005-03-02 13:00:00,47.68,47.75,47.66,47.7,11500.0,37.0631,37.1175,37.0476,37.0787,11500.0
2005-03-02 13:30:00,47.74,47.74,47.69,47.72,9500.0,37.1098,37.1098,37.0709,37.0942,9500.0
2005-03-02 14:00:00,47.71,47.75,47.7,47.72,30400.0,37.0864,37.1175,37.0787,37.0942,30400.0
2005-03-02 14:30:00,47.67,47.71,47.56,47.58,12800.0,37.0553,37.0864,36.9698,36.9854,12800.0
2005-03-02 15:00:00,47.54,47.74,47.51,47.6,21400.0,36.9543,37.1098,36.931,37.0009,21400.0
2005-03-02 15:30:00,47.63,47.73,47.51,47.61,23600.0,37.0243,37.102,36.931,37.0087,23600.0
2005-03-03 09:30:00,47.7,47.83,47.67,47.67,9600.0,37.0787,37.1797,37.0553,37.0553,9600.0
2005-03-03 10:00:00,47.6,47.72,47.54,47.54,18300.0,37.0009,37.0942,36.9543,36.9543,18300.0
2005-03-03 10:30:00,47.53,47.63,47.53,47.62,7600.0,36.9465,37.0243,36.9465,37.0165,7600.0
2005-03-03 11:00:00,47.63,47.63,47.5,47.51,6600.0,37.0243,37.0243,36.9232,36.931,6600.0
2005-03-03 11:30:00,47.51,47.53,47.4,47.45,7200.0,36.931,36.9465,36.8455,36.8843,7200.0
2005-03-03 12:00:00,47.48,47.48,47.4,47.41,5600.0,36.9077,36.9077,36.8455,36.8532,5600.0
2005-03-03 12:30:00,47.3,47.45,47.29,47.45,13200.0,36.7677,36.8843,36.76,36.8843,13200.0
2005-03-03 13:00:00,47.39,47.45,47.35,47.35,8600.0,36.8377,36.8843,36.8066,36.8066,8600.0
2005-03-03 13:30:00,47.32,47.35,47.15,47.23,27900.0,36.7833,36.8066,36.6511,36.7133,27900.0
2005-03-03 14:00:00,47.21,47.3,47.21,47.24,15000.0,36.6978,36.7677,36.6978,36.7211,15000.0
2005-03-03 14:30:00,47.24,47.3,47.24,47.27,89700.0,36.7211,36.7677,36.7211,36.7444,89700.0
2005-03-03 15:00:00,47.27,47.27,47.0,47.03,45300.0,36.7444,36.7444,36.5345,36.5579,45300.0
2005-03-03 15:30:00,47.03,47.12,46.95,47.0,159800.0,36.5579,36.6278,36.4957,36.5345,159800.0
2005-03-04 09:30:00,47.15,47.24,47.05,47.08,21100.0,36.6511,36.7211,36.5734,36.5967,21100.0
2005-03-04 10:00:00,47.12,47.26,47.12,47.25,27500.0,36.6278,36.7366,36.6278,36.7289,27500.0
2005-03-04 10:30:00,47.25,47.43,47.25,47.41,44300.0,36.7289,36.8688,36.7289,36.8532,44300.0
2005-03-04 11:00:00,47.42,47.7,47.42,47.61,44300.0,36.861,37.0787,36.861,37.0087,44300.0
2005-03-04 11:30:00,47.61,47.65,47.4,47.56,16800.0,37.0087,37.0398,36.8455,36.9698,16800.0
2005-03-04 12:00:00,47.55,47.61,47.49,47.53,8500.0,36.9621,37.0087,36.9154,36.9465,8500.0
2005-03-04 12:30:00,47.53,47.68,47.52,47.65,6900.0,36.9465,37.0631,36.9387,37.0398,6900.0
2005-03-04 13:00:00,47.66,47.7,47.61,47.63,10300.0,37.0476,37.0787,37.0087,37.0243,10300.0
2005-03-04 13:30:00,47.63,47.73,47.55,47.67,24900.0,37.0243,37.102,36.9621,37.0553,24900.0
2005-03-04 14:00:00,47.67,47.71,47.57,47.7,24200.0,37.0553,37.0864,36.9776,37.0787,24200.0
2005-03-04 14:30:00,47.7,47.71,47.57,47.61,25200.0,37.0787,37.0864,36.9776,37.0087,25200.0
2005-03-04 15:00:00,47.61,47.77,47.6,47.74,92600.0,37.0087,37.1331,37.0009,37.1098,92600.0
2005-03-04 15:30:00,47.75,47.9,47.68,47.76,134400.0,37.1175,37.2341,37.0631,37.1253,134400.0
2005-03-07 09:30:00,47.63,47.76,47.45,47.74,13000.0,37.0243,37.1253,36.8843,37.1098,13000.0
2005-03-07 10:00:00,47.68,47.8,47.5,47.72,27800.0,37.0631,37.1564,36.9232,37.0942,27800.0
2005-03-07 10:30:00,47.74,47.8,47.6,47.76,13300.0,37.1098,37.1564,37.0009,37.1253,13300.0
2005-03-07 11:00:00,47.75,47.8,47.72,47.8,16000.0,37.1175,37.1564,37.0942,37.1564,16000.0
2005-03-07 11:30:00,47.8,47.8,47.74,47.8,20200.0,37.1564,37.1564,37.1098,37.1564,20200.0
2005-03-07 12:00:00,47.8,47.8,47.74,47.75,6800.0,37.1564,37.1564,37.1098,37.1175,6800.0
2005-03-07 12:30:00,47.79,47.8,47.77,47.8,4800.0,37.1486,37.1564,37.1331,37.1564,4800.0
2005-03-07 13:00:00,47.8,47.86,47.8,47.86,15100.0,37.1564,37.203,37.1564,37.203,15100.0
2005-03-07 13:30:00,47.84,47.88,47.73,47.83,10400.0,37.1875,37.2186,37.102,37.1797,10400.0
2005-03-07 14:00:00,47.85,47.88,47.75,47.78,10000.0,37.1953,37.2186,37.1175,37.1409,10000.0
2005-03-07 14:30:00,47.71,47.77,47.71,47.77,6700.0,37.0864,37.1331,37.0864,37.1331,6700.0
2005-03-07 15:00:00,47.79,47.84,47.78,47.79,6500.0,37.1486,37.1875,37.1409,37.1486,6500.0
2005-03-07 15:30:00,47.76,47.8,47.65,47.67,17900.0,37.1253,37.1564,37.0398,37.0553,17900.0
2005-03-08 09:30:00,47.45,47.85,47.45,47.75,25600.0,36.8843,37.1953,36.8843,37.1175,25600.0
2005-03-08 10:00:00,47.75,47.85,47.61,47.77,11600.0,37.1175,37.1953,37.0087,37.1331,11600.0
2005-03-08 10:30:00,47.72,47.84,47.68,47.8,7900.0,37.0942,37.1875,37.0631,37.1564,7900.0
2005-03-08 11:00:00,47.8,48.01,47.8,47.98,27100.0,37.1564,37.3196,37.1564,37.2963,27100.0
2005-03-08 11:30:00,47.98,48.02,47.94,48.02,8600.0,37.2963,37.3274,37.2652,37.3274,8600.0
2005-03-08 12:00:00,48.02,48.13,47.98,48.07,17600.0,37.3274,37.4129,37.2963,37.3663,17600.0
2005-03-08 12:30:00,48.15,48.4,48.09,48.35,14300.0,37.4285,37.6228,37.3818,37.5839,14300.0
2005-03-08 13:00:00,48.37,48.42,48.13,48.15,19200.0,37.5995,37.6383,37.4129,37.4285,19200.0
2005-03-08 13:30:00,48.15,48.33,48.14,48.16,20400.0,37.4285,37.5684,37.4207,37.4362,20400.0
2005-03-08 14:00:00,48.16,48.35,48.09,48.35,23200.0,37.4362,37.5839,37.3818,37.5839,23200.0
2005-03-08 14:30:00,48.35,48.53,48.35,48.41,25800.0,37.5839,37.7239,37.5839,37.6306,25800.0
2005-03-08 15:00:00,48.42,48.56,48.36,48.55,144100.0,37.6383,37.7472,37.5917,37.7394,144100.0
2005-03-08 15:30:00,48.49,48.55,48.25,48.29,52100.0,37.6928,37.7394,37.5062,37.5373,52100.0
2005-03-09 09:30:00,48.61,49.0,48.56,48.62,45500.0,37.786,38.0892,37.7472,37.7938,45500.0
2005-03-09 10:00:00,48.6,48.77,48.57,48.71,28500.0,37.7783,37.9104,37.7549,37.8638,28500.0
2005-03-09 10:30:00,48.77,49.29,48.77,49.22,73200.0,37.9104,38.3146,37.9104,38.2602,73200.0
2005-03-09 11:00:00,49.21,49.37,49.08,49.24,53000.0,38.2524,38.3768,38.1514,38.2758,53000.0
2005-03-09 11:30:00,49.23,49.35,49.15,49.16,66000.0,38.268,38.3613,38.2058,38.2136,66000.0
2005-03-09 12:00:00,49.14,49.19,49.08,49.09,25100.0,38.198,38.2369,38.1514,38.1592,25100.0
2005-03-09 12:30:00,49.08,49.09,48.92,48.92,32900.0,38.1514,38.1592,38.027,38.027,32900.0
2005-03-09 13:00:00,48.92,48.99,48.88,48.94,53900.0,38.027,38.0814,37.9959,38.0426,53900.0
2005-03-09 13:30:00,48.95,48.98,48.86,48.93,28500.0,38.0503,38.0737,37.9804,38.0348,28500.0
2005-03-09 14:00:00,48.94,49.22,48.94,49.09,76100.0,38.0426,38.2602,38.0426,38.1592,76100.0
2005-03-09 14:30:00,49.08,49.08,48.91,48.94,34300.0,38.1514,38.1514,38.0192,38.0426,34300.0
2005-03-09 15:00:00,48.94,48.95,48.66,48.73,57100.0,38.0426,38.0503,37.8249,37.8793,57100.0
2005-03-09 15:30:00,48.76,49.05,48.71,48.91,70800.0,37.9026,38.1281,37.8638,38.0192,70800.0
2005-03-10 09:30:00,49.13,49.26,48.8,48.82,21000.0,38.1903,38.2913,37.9337,37.9493,21000.0
2005-03-10 10:00:00,48.83,49.03,48.83,49.03,14300.0,37.9571,38.1125,37.9571,38.1125,14300.0
2005-03-10 10:30:00,49.05,49.1,49.03,49.04,7700.0,38.1281,38.1669,38.1125,38.1203,7700.0
2005-03-10 11:00:00,49.05,49.06,48.83,48.84,24000.0,38.1281,38.1358,37.9571,37.9648,24000.0
2005-03-10 11:30:00,48.83,48.91,48.83,48.9,8300.0,37.9571,38.0192,37.9571,38.0115,8300.0
2005-03-10 12:00:00,48.93,48.93,48.88,48.9,5700.0,38.0348,38.0348,37.9959,38.0115,5700.0
2005-03-10 12:30:00,48.96,48.96,48.85,48.86,3700.0,38.0581,38.0581,37.9726,37.9804,3700.0
2005-03-10 13:00:00,48.86,48.88,48.81,48.82,11300.0,37.9804,37.9959,37.9415,37.9493,11300.0
2005-03-10 13:30:00,48.82,48.97,48.82,48.92,7800.0,37.9493,38.0659,37.9493,38.027,7800.0
2005-03-10 14:00:00,48.93,48.94,48.82,48.82,4800.0,38.0348,38.0426,37.9493,37.9493,4800.0
2005-03-10 14:30:00,48.83,48.98,48.83,48.87,10900.0,37.9571,38.0737,37.9571,37.9881,10900.0
2005-03-10 15:00:00,48.87,48.97,48.86,48.87,25900.0,37.9881,38.0659,37.9804,37.9881,25900.0
2005-03-10 15:30:00,48.87,48.87,48.73,48.8,24500.0,37.9881,37.9881,37.8793,37.9337,24500.0
2005-03-11 09:30:00,48.82,48.88,48.62,48.74,25000.0,38.106,38.1528,37.9499,38.0436,25000.0
2005-03-11 10:00:00,48.74,48.9,48.74,48.86,51000.0,38.0436,38.1684,38.0436,38.1372,51000.0
2005-03-11 10:30:00,48.88,49.05,48.86,48.87,27800.0,38.1528,38.2855,38.1372,38.145,27800.0
2005-03-11 11:00:00,48.86,48.88,48.84,48.86,18600.0,38.1372,38.1528,38.1216,38.1372,18600.0
2005-03-11 11:30:00,48.86,49.0,48.86,48.91,10000.0,38.1372,38.2465,38.1372,38.1762,10000.0
2005-03-11 12:00:00,48.92,48.93,48.89,48.89,10300.0,38.1841,38.1919,38.1606,38.1606,10300.0
2005-03-11 12:30:00,48.89,48.91,48.87,48.88,7300.0,38.1606,38.1762,38.145,38.1528,7300.0
2005-03-11 13:00:00,48.88,48.89,48.84,48.84,12700.0,38.1528,38.1606,38.1216,38.1216,12700.0
2005-03-11 13:30:00,48.84,48.85,48.7,48.76,13100.0,38.1216,38.1294,38.0123,38.0592,13100.0
2005-03-11 14:00:00,48.76,48.8,48.7,48.71,9600.0,38.0592,38.0904,38.0123,38.0201,9600.0
2005-03-11 14:30:00,48.71,48.77,48.7,48.71,56200.0,38.0201,38.067,38.0123,38.0201,56200.0
2005-03-11 15:00:00,48.72,48.74,48.65,48.65,19400.0,38.0279,38.0436,37.9733,37.9733,19400.0
2005-03-11 15:30:00,48.62,48.62,48.53,48.54,19400.0,37.9499,37.9499,37.8796,37.8874,19400.0
2005-03-14 09:30:00,48.6,49.2,48.55,49.14,35300.0,37.9343,38.4026,37.8953,38.3558,35300.0
2005-03-14 10:00:00,49.14,49.59,49.14,49.46,28400.0,38.3558,38.707,38.3558,38.6055,28400.0
2005-03-14 10:30:00,49.45,49.7,49.45,49.7,23700.0,38.5977,38.7929,38.5977,38.7929,23700.0
2005-03-14 11:00:00,49.7,49.7,49.53,49.6,46100.0,38.7929,38.7929,38.6602,38.7148,46100.0
2005-03-14 11:30:00,49.61,49.75,49.58,49.72,23700.0,38.7226,38.8319,38.6992,38.8085,23700.0
2005-03-14 12:00:00,49.72,49.72,49.67,49.67,14400.0,38.8085,38.8085,38.7695,38.7695,14400.0
2005-03-14 12:30:00,49.67,49.68,49.57,49.57,23300.0,38.7695,38.7773,38.6914,38.6914,23300.0
2005-03-14 13:00:00,49.57,49.57,49.4,49.43,29700.0,38.6914,38.6914,38.5587,38.5821,29700.0
2005-03-14 13:30:00,49.44,49.44,49.43,49.44,13500.0,38.5899,38.5899,38.5821,38.5899,13500.0
2005-03-14 14:00:00,49.44,49.44,49.32,49.33,24100.0,38.5899,38.5899,38.4963,38.5041,24100.0
2005-03-14 14:30:00,49.33,49.53,49.32,49.53,29700.0,38.5041,38.6602,38.4963,38.6602,29700.0
2005-03-14 15:00:00,49.54,49.54,49.33,49.36,27000.0,38.668,38.668,38.5041,38.5275,27000.0
2005-03-14 15:30:00,49.36,49.4,49.1,49.2,45400.0,38.5275,38.5587,38.3245,38.4026,45400.0
2005-03-15 09:30:00,49.1,49.37,49.1,49.37,11200.0,38.3245,38.5353,38.3245,38.5353,11200.0
2005-03-15 10:00:00,49.37,49.75,49.37,49.54,23600.0,38.5353,38.8319,38.5353,38.668,23600.0
2005-03-15 10:30:00,49.53,49.84,49.53,49.82,28400.0,38.6602,38.9021,38.6602,38.8865,28400.0
2005-03-15 11:00:00,49.83,49.86,49.67,49.67,20900.0,38.8943,38.9178,38.7695,38.7695,20900.0
2005-03-15 11:30:00,49.68,49.72,49.62,49.72,17800.0,38.7773,38.8085,38.7304,38.8085,17800.0
2005-03-15 12:00:00,49.7,49.71,49.5,49.52,10500.0,38.7929,38.8007,38.6368,38.6524,10500.0
2005-03-15 12:30:00,49.52,49.6,49.51,49.56,21600.0,38.6524,38.7148,38.6446,38.6836,21600.0
2005-03-15 13:00:00,49.56,49.58,49.52,49.57,12900.0,38.6836,38.6992,38.6524,38.6914,12900.0
2005-03-15 13:30:00,49.58,49.66,49.53,49.63,27400.0,38.6992,38.7617,38.6602,38.7382,27400.0
2005-03-15 14:00:00,49.63,49.74,49.58,49.69,23600.0,38.7382,38.8241,38.6992,38.7851,23600.0
2005-03-15 14:30:00,49.66,49.9,49.66,49.76,48900.0,38.7617,38.949,38.7617,38.8397,48900.0
2005-03-15 15:00:00,49.74,49.99,49.7,49.95,108000.0,38.8241,39.0192,38.7929,38.988,108000.0
2005-03-15 15:30:00,49.96,50.0,49.5,49.69,94000.0,38.9958,39.027,38.6368,38.7851,94000.0
2005-03-16 09:30:00,49.6,49.61,49.02,49.07,21800.0,38.7148,38.7226,38.2621,38.3011,21800.0
2005-03-16 10:00:00,49.05,49.09,48.79,48.8,21600.0,38.2855,38.3167,38.0826,38.0904,21600.0
2005-03-16 10:30:00,48.8,48.81,48.66,48.75,23900.0,38.0904,38.0982,37.9811,38.0514,23900.0
2005-03-16 11:00:00,48.75,48.85,48.74,48.76,12700.0,38.0514,38.1294,38.0436,38.0592,12700.0
2005-03-16 11:30:00,48.76,48.95,48.75,48.79,24500.0,38.0592,38.2075,38.0514,38.0826,24500.0
2005-03-16 12:00:00,48.82,48.97,48.76,48.84,18400.0,38.106,38.2231,38.0592,38.1216,18400.0
2005-03-16 12:30:00,48.84,49.03,48.84,48.9,29300.0,38.1216,38.2699,38.1216,38.1684,29300.0
2005-03-16 13:00:00,48.91,49.1,48.91,49.01,28500.0,38.1762,38.3245,38.1762,38.2543,28500.0
2005-03-16 13:30:00,49.03,49.16,48.98,49.1,17000.0,38.2699,38.3714,38.2309,38.3245,17000.0
2005-03-16 14:00:00,49.11,49.17,49.01,49.04,19800.0,38.3324,38.3792,38.2543,38.2777,19800.0
2005-03-16 14:30:00,49.04,49.3,49.04,49.13,27400.0,38.2777,38.4807,38.2777,38.348,27400.0
2005-03-16 15:00:00,49.12,49.2,49.01,49.05,33000.0,38.3402,38.4026,38.2543,38.2855,33000.0
2005-03-16 15:30:00,49.05,49.18,48.94,48.99,33200.0,38.2855,38.387,38.1997,38.2387,33200.0
2005-03-17 09:30:00,49.06,49.2,48.92,49.03,10100.0,38.2933,38.4026,38.1841,38.2699,10100.0
2005-03-17 10:00:00,49.03,49.03,48.88,48.97,68300.0,38.2699,38.2699,38.1528,38.2231,68300.0
2005-03-17 10:30:00,48.96,48.97,48.76,48.8,17200.0,38.2153,38.2231,38.0592,38.0904,17200.0
2005-03-17 11:00:00,48.84,48.84,48.75,48.79,12100.0,38.1216,38.1216,38.0514,38.0826,12100.0
2005-03-17 11:30:00,48.79,48.79,48.76,48.78,2000.0,38.0826,38.0826,38.0592,38.0748,2000.0
2005-03-17 12:00:00,48.7,48.99,48.7,48.99,13500.0,38.0123,38.2387,38.0123,38.2387,13500.0
2005-03-17 12:30:00,48.99,49.1,48.99,49.08,10900.0,38.2387,38.3245,38.2387,38.3089,10900.0
2005-03-17 13:00:00,49.08,49.1,49.06,49.09,11000.0,38.3089,38.3245,38.2933,38.3167,11000.0
2005-03-17 13:30:00,49.09,49.19,49.09,49.18,12200.0,38.3167,38.3948,38.3167,38.387,12200.0
2005-03-17 14:00:00,49.17,49.18,49.05,49.05,6100.0,38.3792,38.387,38.2855,38.2855,6100.0
2005-03-17 14:30:00,49.04,49.09,49.01,49.09,53800.0,38.2777,38.3167,38.2543,38.3167,53800.0
2005-03-17 15:00:00,49.11,49.32,49.1,49.28,20400.0,38.3324,38.4963,38.3245,38.465,20400.0
2005-03-17 15:30:00,49.28,49.43,49.24,49.4,78300.0,38.465,38.5821,38.4338,38.5587,78300.0
2005-03-18 09:30:00,48.95,49.01,48.53,48.53,40100.0,38.2075,38.2543,37.8796,37.8796,40100.0
2005-03-18 10:00:00,48.5,48.6,48.13,48.55,61800.0,37.8562,37.9343,37.5674,37.8953,61800.0
2005-03-18 10:30:00,48.5,48.5,48.17,48.34,33800.0,37.8562,37.8562,37.5986,37.7313,33800.0
2005-03-18 11:00:00,48.33,48.6,48.26,48.52,28300.0,37.7235,37.9343,37.6689,37.8718,28300.0
2005-03-18 11:30:00,48.54,48.54,48.25,48.25,20100.0,37.8874,37.8874,37.6611,37.6611,20100.0
2005-03-18 12:00:00,48.24,48.42,48.07,48.33,18600.0,37.6533,37.7938,37.5206,37.7235,18600.0
2005-03-18 12:30:00,48.34,48.4,48.15,48.26,19700.0,37.7313,37.7782,37.583,37.6689,19700.0
2005-03-18 13:00:00,48.26,48.54,48.25,48.51,32800.0,37.6689,37.8874,37.6611,37.864,32800.0
2005-03-18 13:30:00,48.52,48.52,48.3,48.4,22200.0,37.8718,37.8718,37.7001,37.7782,22200.0
2005-03-18 14:00:00,48.43,48.63,48.32,48.61,25000.0,37.8016,37.9577,37.7157,37.9421,25000.0
2005-03-18 14:30:00,48.58,48.64,48.56,48.63,18000.0,37.9187,37.9655,37.9031,37.9577,18000.0
2005-03-18 15:00:00,48.59,48.6,48.42,48.5,18800.0,37.9265,37.9343,37.7938,37.8562,18800.0
2005-03-18 15:30:00,48.5,48.58,48.23,48.31,40700.0,37.8562,37.9187,37.6455,37.7079,40700.0
2005-03-21 09:30:00,48.26,48.36,48.0,48.34,17800.0,37.6689,37.7469,37.466,37.7313,17800.0
2005-03-21 10:00:00,48.34,48.5,48.25,48.41,15400.0,37.7313,37.8562,37.6611,37.786,15400.0
2005-03-21 10:30:00,48.4,48.41,48.35,48.36,7900.0,37.7782,37.786,37.7391,37.7469,7900.0
2005-03-21 11:00:00,48.35,48.37,48.22,48.27,11000.0,37.7391,37.7548,37.6377,37.6767,11000.0
2005-03-21 11:30:00,48.27,48.35,48.27,48.3,5800.0,37.6767,37.7391,37.6767,37.7001,5800.0
2005-03-21 12:00:00,48.3,48.33,48.28,48.3,16300.0,37.7001,37.7235,37.6845,37.7001,16300.0
2005-03-21 12:30:00,48.31,48.4,48.28,48.3,14300.0,37.7079,37.7782,37.6845,37.7001,14300.0
2005-03-21 13:00:00,48.3,48.35,48.3,48.3,10800.0,37.7001,37.7391,37.7001,37.7001,10800.0
2005-03-21 13:30:00,48.3,48.34,48.26,48.29,7600.0,37.7001,37.7313,37.6689,37.6923,7600.0
2005-03-21 14:00:00,48.29,48.4,48.17,48.17,21600.0,37.6923,37.7782,37.5986,37.5986,21600.0
2005-03-21 14:30:00,48.17,48.21,48.15,48.2,8700.0,37.5986,37.6299,37.583,37.6221,8700.0
2005-03-21 15:00:00,48.2,48.25,48.2,48.24,5500.0,37.6221,37.6611,37.6221,37.6533,5500.0
2005-03-21 15:30:00,48.23,48.28,48.15,48.26,29900.0,37.6455,37.6845,37.583,37.6689,29900.0
2005-03-22 09:30:00,48.05,48.09,47.88,47.96,64200.0,37.505,37.5362,37.3723,37.4347,64200.0
2005-03-22 10:00:00,47.96,47.96,47.74,47.89,15900.0,37.4347,37.4347,37.263,37.3801,15900.0
2005-03-22 10:30:00,47.89,48.0,47.85,47.85,27900.0,37.3801,37.466,37.3489,37.3489,27900.0
2005-03-22 11:00:00,47.84,47.9,47.71,47.71,14500.0,37.3411,37.3879,37.2396,37.2396,14500.0
2005-03-22 11:30:00,47.71,47.88,47.7,47.75,14800.0,37.2396,37.3723,37.2318,37.2708,14800.0
2005-03-22 12:00:00,47.79,47.9,47.75,47.8,29700.0,37.302,37.3879,37.2708,37.3098,29700.0
2005-03-22 12:30:00,47.8,48.06,47.78,47.9,27400.0,37.3098,37.5128,37.2942,37.3879,27400.0
2005-03-22 13:00:00,47.9,48.05,47.79,48.03,15500.0,37.3879,37.505,37.302,37.4894,15500.0
2005-03-22 13:30:00,47.95,48.08,47.83,47.95,14300.0,37.4269,37.5284,37.3333,37.4269,14300.0
2005-03-22 14:00:00,47.95,48.07,47.85,47.98,18400.0,37.4269,37.5206,37.3489,37.4503,18400.0
2005-03-22 14:30:00,48.0,48.0,47.7,47.8,38000.0,37.466,37.466,37.2318,37.3098,38000.0
2005-03-22 15:00:00,47.8,48.0,47.7,47.89,65600.0,37.3098,37.466,37.2318,37.3801,65600.0
2005-03-22 15:30:00,47.89,48.01,47.68,47.74,228700.0,37.3801,37.4738,37.2162,37.263,228700.0
2005-03-23 09:30:00,47.8,47.8,47.21,47.21,28700.0,37.3098,37.3098,36.8493,36.8493,28700.0
2005-03-23 10:00:00,47.23,47.37,47.13,47.13,23900.0,36.8649,36.9742,36.7869,36.7869,23900.0
2005-03-23 10:30:00,47.12,47.13,46.86,46.95,42900.0,36.7791,36.7869,36.5761,36.6464,42900.0
2005-03-23 11:00:00,46.92,47.03,46.8,46.84,66600.0,36.623,36.7088,36.5293,36.5605,66600.0
2005-03-23 11:30:00,46.86,46.86,46.72,46.79,16500.0,36.5761,36.5761,36.4669,36.5215,16500.0
2005-03-23 12:00:00,46.76,46.85,46.66,46.77,37800.0,36.4981,36.5683,36.42,36.5059,37800.0
2005-03-23 12:30:00,46.76,46.76,46.63,46.67,27300.0,36.4981,36.4981,36.3966,36.4278,27300.0
2005-03-23 13:00:00,46.68,46.92,46.59,46.81,25800.0,36.4356,36.623,36.3654,36.5371,25800.0
2005-03-23 13:30:00,46.85,47.0,46.73,46.84,32300.0,36.5683,36.6854,36.4747,36.5605,32300.0
2005-03-23 14:00:00,46.9,46.92,46.67,46.8,34500.0,36.6074,36.623,36.4278,36.5293,34500.0
2005-03-23 14:30:00,46.82,46.83,46.61,46.62,30300.0,36.5449,36.5527,36.381,36.3888,30300.0
2005-03-23 15:00:00,46.62,46.71,46.53,46.54,25300.0,36.3888,36.4591,36.3186,36.3264,25300.0
2005-03-23 15:30:00,46.54,46.74,46.52,46.61,62100.0,36.3264,36.4825,36.3108,36.381,62100.0
2005-03-24 09:30:00,46.4,46.62,46.3,46.39,69800.0,36.2171,36.3888,36.139,36.2093,69800.0
2005-03-24 10:00:00,46.39,46.75,46.39,46.51,49500.0,36.2093,36.4903,36.2093,36.3029,49500.0
2005-03-24 10:30:00,46.5,46.59,46.45,46.47,46400.0,36.2951,36.3654,36.2561,36.2717,46400.0
2005-03-24 11:00:00,46.46,46.47,46.35,46.39,53500.0,36.2639,36.2717,36.1781,36.2093,53500.0
2005-03-24 11:30:00,46.39,46.42,46.18,46.19,46900.0,36.2093,36.2327,36.0454,36.0532,46900.0
2005-03-24 12:00:00,46.18,46.31,46.17,46.26,43600.0,36.0454,36.1468,36.0376,36.1078,43600.0
2005-03-24 12:30:00,46.25,46.33,46.25,46.33,37000.0,36.1,36.1625,36.1,36.1625,37000.0
2005-03-24 13:00:00,46.34,46.49,46.34,46.36,35700.0,36.1703,36.2873,36.1703,36.1859,35700.0
2005-03-24 13:30:00,46.38,46.49,46.32,46.33,22400.0,36.2015,36.2873,36.1546,36.1625,22400.0
2005-03-24 14:00:00,46.32,46.35,46.19,46.21,35200.0,36.1546,36.1781,36.0532,36.0688,35200.0
2005-03-24 14:30:00,46.21,46.3,46.21,46.27,31300.0,36.0688,36.139,36.0688,36.1156,31300.0
2005-03-24 15:00:00,46.27,46.3,46.21,46.26,40500.0,36.1156,36.139,36.0688,36.1078,40500.0
2005-03-24 15:30:00,46.25,46.36,46.17,46.2,62000.0,36.1,36.1859,36.0376,36.061,62000.0
2005-03-28 09:30:00,46.5,46.64,46.45,46.62,29000.0,36.2951,36.4044,36.2561,36.3888,29000.0
2005-03-28 10:00:00,46.6,46.79,46.34,46.45,34600.0,36.3732,36.5215,36.1703,36.2561,34600.0
2005-03-28 10:30:00,46.52,46.55,46.4,46.43,21900.0,36.3108,36.3342,36.2171,36.2405,21900.0
2005-03-28 11:00:00,46.45,46.55,46.39,46.51,73900.0,36.2561,36.3342,36.2093,36.3029,73900.0
2005-03-28 11:30:00,46.51,46.58,46.5,46.52,18400.0,36.3029,36.3576,36.2951,36.3108,18400.0
2005-03-28 12:00:00,46.55,46.62,46.5,46.58,19400.0,36.3342,36.3888,36.2951,36.3576,19400.0
2005-03-28 12:30:00,46.57,46.73,46.55,46.66,19100.0,36.3498,36.4747,36.3342,36.42,19100.0
2005-03-28 13:00:00,46.63,46.88,46.62,46.77,21000.0,36.3966,36.5917,36.3888,36.5059,21000.0
2005-03-28 13:30:00,46.77,46.85,46.76,46.85,60700.0,36.5059,36.5683,36.4981,36.5683,60700.0
2005-03-28 14:00:00,46.85,46.89,46.79,46.89,23100.0,36.5683,36.5996,36.5215,36.5996,23100.0
2005-03-28 14:30:00,46.91,47.01,46.88,46.93,39700.0,36.6152,36.6932,36.5917,36.6308,39700.0
2005-03-28 15:00:00,46.92,47.0,46.85,46.98,62600.0,36.623,36.6854,36.5683,36.6698,62600.0
2005-03-28 15:30:00,46.9,47.09,46.8,46.95,74000.0,36.6074,36.7557,36.5293,36.6464,74000.0
2005-03-29 09:30:00,46.99,47.07,46.6,46.95,25500.0,36.6776,36.7401,36.3732,36.6464,25500.0
2005-03-29 10:00:00,46.96,47.18,46.8,46.8,36400.0,36.6542,36.8259,36.5293,36.5293,36400.0
2005-03-29 10:30:00,46.81,46.94,46.67,46.87,27300.0,36.5371,36.6386,36.4278,36.5839,27300.0
2005-03-29 11:00:00,46.87,47.05,46.61,47.01,52300.0,36.5839,36.7244,36.381,36.6932,52300.0
2005-03-29 11:30:00,47.0,47.0,46.84,46.88,23100.0,36.6854,36.6854,36.5605,36.5917,23100.0
2005-03-29 12:00:00,46.88,46.98,46.71,46.96,22200.0,36.5917,36.6698,36.4591,36.6542,22200.0
2005-03-29 12:30:00,46.95,47.04,46.85,46.9,21900.0,36.6464,36.7166,36.5683,36.6074,21900.0
2005-03-29 13:00:00,46.9,47.02,46.7,46.85,35600.0,36.6074,36.701,36.4513,36.5683,35600.0
2005-03-29 13:30:00,46.85,46.98,46.79,46.86,31900.0,36.5683,36.6698,36.5215,36.5761,31900.0
2005-03-29 14:00:00,46.86,46.91,46.66,46.84,28400.0,36.5761,36.6152,36.42,36.5605,28400.0
2005-03-29 14:30:00,46.84,46.93,46.67,46.77,30100.0,36.5605,36.6308,36.4278,36.5059,30100.0
2005-03-29 15:00:00,46.8,46.94,46.7,46.71,44800.0,36.5293,36.6386,36.4513,36.4591,44800.0
2005-03-29 15:30:00,46.7,46.7,46.51,46.62,43900.0,36.4513,36.4513,36.3029,36.3888,43900.0
2005-03-30 09:30:00,46.52,46.62,46.5,46.52,47900.0,36.3108,36.3888,36.2951,36.3108,47900.0
2005-03-30 10:00:00,46.52,46.6,46.5,46.52,44600.0,36.3108,36.3732,36.2951,36.3108,44600.0
2005-03-30 10:30:00,46.51,46.66,46.5,46.58,36700.0,36.3029,36.42,36.2951,36.3576,36700.0
2005-03-30 11:00:00,46.61,46.75,46.58,46.65,43700.0,36.381,36.4903,36.3576,36.4122,43700.0
2005-03-30 11:30:00,46.63,46.85,46.63,46.75,41400.0,36.3966,36.5683,36.3966,36.4903,41400.0
2005-03-30 12:00:00,46.75,46.86,46.7,46.78,57200.0,36.4903,36.5761,36.4513,36.5137,57200.0
2005-03-30 12:30:00,46.78,46.92,46.75,46.83,127400.0,36.5137,36.623,36.4903,36.5527,127400.0
2005-03-30 13:00:00,46.8,46.91,46.67,46.75,28700.0,36.5293,36.6152,36.4278,36.4903,28700.0
2005-03-30 13:30:00,46.7,46.8,46.65,46.69,60500.0,36.4513,36.5293,36.4122,36.4434,60500.0
2005-03-30 14:00:00,46.7,46.71,46.6,46.61,25100.0,36.4513,36.4591,36.3732,36.381,25100.0
2005-03-30 14:30:00,46.61,46.72,46.55,46.55,53000.0,36.381,36.4669,36.3342,36.3342,53000.0
2005-03-30 15:00:00,46.56,46.8,46.56,46.66,75500.0,36.342,36.5293,36.342,36.42,75500.0
2005-03-30 15:30:00,46.66,46.7,46.65,46.67,37100.0,36.42,36.4513,36.4122,36.4278,37100.0
2005-03-31 09:30:00,46.76,46.97,46.75,46.9,40400.0,36.4981,36.662,36.4903,36.6074,40400.0
2005-03-31 10:00:00,46.81,46.9,46.8,46.87,36000.0,36.5371,36.6074,36.5293,36.5839,36000.0
2005-03-31 10:30:00,46.84,47.03,46.82,47.03,45000.0,36.5605,36.7088,36.5449,36.7088,45000.0
2005-03-31 11:00:00,46.99,47.05,46.86,46.95,43100.0,36.6776,36.7244,36.5761,36.6464,43100.0
2005-03-31 11:30:00,46.94,46.94,46.74,46.8,74600.0,36.6386,36.6386,36.4825,36.5293,74600.0
2005-03-31 12:00:00,46.78,46.8,46.74,46.75,16000.0,36.5137,36.5293,36.4825,36.4903,16000.0
2005-03-31 12:30:00,46.74,46.75,46.62,46.62,19800.0,36.4825,36.4903,36.3888,36.3888,19800.0
2005-03-31 13:00:00,46.63,46.72,46.59,46.71,12900.0,36.3966,36.4669,36.3654,36.4591,12900.0
2005-03-31 13:30:00,46.72,46.8,46.67,46.67,11700.0,36.4669,36.5293,36.4278,36.4278,11700.0
2005-03-31 14:00:00,46.67,46.75,46.63,46.7,18000.0,36.4278,36.4903,36.3966,36.4513,18000.0
2005-03-31 14:30:00,46.7,46.8,46.69,46.77,55700.0,36.4513,36.5293,36.4434,36.5059,55700.0
2005-03-31 15:00:00,46.77,46.78,46.58,46.69,33400.0,36.5059,36.5137,36.3576,36.4434,33400.0
2005-03-31 15:30:00,46.69,46.81,46.6,46.76,59200.0,36.4434,36.5371,36.3732,36.4981,59200.0
2005-04-01 09:30:00,46.1,47.22,46.1,47.2,57500.0,35.9829,36.8571,35.9829,36.8415,57500.0
2005-04-01 10:00:00,47.14,47.3,47.02,47.15,77100.0,36.7947,36.9196,36.701,36.8025,77100.0
2005-04-01 10:30:00,47.2,47.21,46.95,46.95,78100.0,36.8415,36.8493,36.6464,36.6464,78100.0
2005-04-01 11:00:00,46.91,47.06,46.68,47.03,88200.0,36.6152,36.7322,36.4356,36.7088,88200.0
2005-04-01 11:30:00,47.04,47.07,47.0,47.06,34100.0,36.7166,36.7401,36.6854,36.7322,34100.0
2005-04-01 12:00:00,47.05,47.06,46.67,46.67,34500.0,36.7244,36.7322,36.4278,36.4278,34500.0
2005-04-01 12:30:00,46.67,46.68,46.45,46.47,52800.0,36.4278,36.4356,36.2561,36.2717,52800.0
2005-04-01 13:00:00,46.46,46.56,46.34,46.37,54300.0,36.2639,36.342,36.1703,36.1937,54300.0
2005-04-01 13:30:00,46.35,46.55,46.32,46.4,36800.0,36.1781,36.3342,36.1546,36.2171,36800.0
2005-04-01 14:00:00,46.4,46.48,46.38,46.43,40800.0,36.2171,36.2795,36.2015,36.2405,40800.0
2005-04-01 14:30:00,46.44,46.56,46.42,46.49,33400.0,36.2483,36.342,36.2327,36.2873,33400.0
2005-04-01 15:00:00,46.49,46.7,46.41,46.55,38700.0,36.2873,36.4513,36.2249,36.3342,38700.0
2005-04-01 15:30:00,46.56,49.0,46.5,47.12,427700.0,36.342,38.2465,36.2951,36.7791,427700.0
2005-04-04 09:30:00,46.9,47.49,46.72,46.72,49100.0,36.6074,37.0679,36.4669,36.4669,49100.0
2005-04-04 10:00:00,46.69,46.8,46.45,46.5,30300.0,36.4434,36.5293,36.2561,36.2951,30300.0
2005-04-04 10:30:00,46.5,46.72,46.48,46.49,43300.0,36.2951,36.4669,36.2795,36.2873,43300.0
2005-04-04 11:00:00,46.49,46.62,46.48,46.61,40600.0,36.2873,36.3888,36.2795,36.381,40600.0
2005-04-04 11:30:00,46.61,46.62,46.5,46.54,18100.0,36.381,36.3888,36.2951,36.3264,18100.0
2005-04-04 12:00:00,46.53,46.64,46.5,46.5,27600.0,36.3186,36.4044,36.2951,36.2951,27600.0
2005-04-04 12:30:00,46.49,46.56,46.49,46.51,48700.0,36.2873,36.342,36.2873,36.3029,48700.0
2005-04-04 13:00:00,46.51,46.54,46.49,46.5,27600.0,36.3029,36.3264,36.2873,36.2951,27600.0
2005-04-04 13:30:00,46.51,47.5,46.48,47.25,93300.0,36.3029,37.0757,36.2795,36.8805,93300.0
2005-04-04 14:00:00,47.27,47.39,47.05,47.13,53800.0,36.8962,36.9898,36.7244,36.7869,53800.0
2005-04-04 14:30:00,47.14,47.14,46.87,46.99,30400.0,36.7947,36.7947,36.5839,36.6776,30400.0
2005-04-04 15:00:00,47.0,47.09,46.8,47.01,40400.0,36.6854,36.7557,36.5293,36.6932,40400.0
2005-04-04 15:30:00,47.01,47.02,46.69,46.81,47000.0,36.6932,36.701,36.4434,36.5371,47000.0
2005-04-05 09:30:00,46.66,47.12,46.66,47.12,23200.0,36.42,36.7791,36.42,36.7791,23200.0
2005-04-05 10:00:00,47.1,47.31,46.86,46.86,23600.0,36.7635,36.9274,36.5761,36.5761,23600.0
2005-04-05 10:30:00,46.85,46.99,46.83,46.84,11200.0,36.5683,36.6776,36.5527,36.5605,11200.0
2005-04-05 11:00:00,46.84,46.88,46.68,46.7,13500.0,36.5605,36.5917,36.4356,36.4513,13500.0
2005-04-05 11:30:00,46.71,46.87,46.64,46.69,6600.0,36.4591,36.5839,36.4044,36.4434,6600.0
2005-04-05 12:00:00,46.63,46.82,46.56,46.78,9200.0,36.3966,36.5449,36.342,36.5137,9200.0
2005-04-05 12:30:00,46.74,46.75,46.63,46.66,9500.0,36.4825,36.4903,36.3966,36.42,9500.0
2005-04-05 13:00:00,46.65,46.8,46.62,46.75,17100.0,36.4122,36.5293,36.3888,36.4903,17100.0
2005-04-05 13:30:00,46.75,46.84,46.75,46.81,13200.0,36.4903,36.5605,36.4903,36.5371,13200.0
2005-04-05 14:00:00,46.81,46.88,46.7,46.88,14100.0,36.5371,36.5917,36.4513,36.5917,14100.0
2005-04-05 14:30:00,46.87,46.88,46.76,46.86,20300.0,36.5839,36.5917,36.4981,36.5761,20300.0
2005-04-05 15:00:00,46.88,46.9,46.85,46.88,15900.0,36.5917,36.6074,36.5683,36.5917,15900.0
2005-04-05 15:30:00,46.88,46.96,46.87,46.96,38700.0,36.5917,36.6542,36.5839,36.6542,38700.0
2005-04-06 09:30:00,46.75,46.76,46.2,46.47,70200.0,36.4903,36.4981,36.061,36.2717,70200.0
2005-04-06 10:00:00,46.48,46.65,46.46,46.63,28800.0,36.2795,36.4122,36.2639,36.3966,28800.0
2005-04-06 10:30:00,46.63,46.7,46.57,46.64,16100.0,36.3966,36.4513,36.3498,36.4044,16100.0
2005-04-06 11:00:00,46.64,46.71,46.56,46.6,31800.0,36.4044,36.4591,36.342,36.3732,31800.0
2005-04-06 11:30:00,46.6,46.64,46.55,46.56,12500.0,36.3732,36.4044,36.3342,36.342,12500.0
2005-04-06 12:00:00,46.56,46.56,46.39,46.43,66800.0,36.342,36.342,36.2093,36.2405,66800.0
2005-04-06 12:30:00,46.44,46.52,46.44,46.51,28000.0,36.2483,36.3108,36.2483,36.3029,28000.0
2005-04-06 13:00:00,46.5,46.58,46.5,46.52,13200.0,36.2951,36.3576,36.2951,36.3108,13200.0
2005-04-06 13:30:00,46.53,46.64,46.53,46.62,53900.0,36.3186,36.4044,36.3186,36.3888,53900.0
2005-04-06 14:00:00,46.62,46.73,46.55,46.57,15600.0,36.3888,36.4747,36.3342,36.3498,15600.0
2005-04-06 14:30:00,46.57,46.67,46.56,46.67,38500.0,36.3498,36.4278,36.342,36.4278,38500.0
2005-04-06 15:00:00,46.64,46.64,46.6,46.6,13200.0,36.4044,36.4044,36.3732,36.3732,13200.0
2005-04-06 15:30:00,46.6,46.65,46.49,46.55,96600.0,36.3732,36.4122,36.2873,36.3342,96600.0
2005-04-07 09:30:00,46.73,46.74,46.5,46.57,20200.0,36.4747,36.4825,36.2951,36.3498,20200.0
2005-04-07 10:00:00,46.52,46.64,46.35,46.62,60700.0,36.3108,36.4044,36.1781,36.3888,60700.0
2005-04-07 10:30:00,46.66,46.79,46.64,46.74,66300.0,36.42,36.5215,36.4044,36.4825,66300.0
2005-04-07 11:00:00,46.74,46.77,46.61,46.65,20200.0,36.4825,36.5059,36.381,36.4122,20200.0
2005-04-07 11:30:00,46.64,46.77,46.64,46.71,18100.0,36.4044,36.5059,36.4044,36.4591,18100.0
2005-04-07 12:00:00,46.7,46.8,46.55,46.71,42100.0,36.4513,36.5293,36.3342,36.4591,42100.0
2005-04-07 12:30:00,46.8,46.9,46.7,46.8,26000.0,36.5293,36.6074,36.4513,36.5293,26000.0
2005-04-07 13:00:00,46.8,46.98,46.7,46.74,26300.0,36.5293,36.6698,36.4513,36.4825,26300.0
2005-04-07 13:30:00,46.73,46.75,46.56,46.56,41000.0,36.4747,36.4903,36.342,36.342,41000.0
2005-04-07 14:00:00,46.57,46.63,46.55,46.6,26600.0,36.3498,36.3966,36.3342,36.3732,26600.0
2005-04-07 14:30:00,46.57,46.86,46.57,46.73,98200.0,36.3498,36.5761,36.3498,36.4747,98200.0
2005-04-07 15:00:00,46.73,46.75,46.56,46.72,33300.0,36.4747,36.4903,36.342,36.4669,33300.0
2005-04-07 15:30:00,46.73,46.8,46.66,46.7,48100.0,36.4747,36.5293,36.42,36.4513,48100.0
2005-04-08 09:30:00,46.65,46.99,46.6,46.76,36800.0,36.4122,36.6776,36.3732,36.4981,36800.0
2005-04-08 10:00:00,46.76,46.84,46.75,46.75,36200.0,36.4981,36.5605,36.4903,36.4903,36200.0
2005-04-08 10:30:00,46.71,46.77,46.7,46.71,33400.0,36.4591,36.5059,36.4513,36.4591,33400.0
2005-04-08 11:00:00,46.71,46.8,46.7,46.75,21600.0,36.4591,36.5293,36.4513,36.4903,21600.0
2005-04-08 11:30:00,46.74,46.79,46.7,46.79,195400.0,36.4825,36.5215,36.4513,36.5215,195400.0
2005-04-08 12:00:00,46.79,46.88,46.76,46.76,22200.0,36.5215,36.5917,36.4981,36.4981,22200.0
2005-04-08 12:30:00,46.83,46.83,46.67,46.67,13700.0,36.5527,36.5527,36.4278,36.4278,13700.0
2005-04-08 13:00:00,46.66,46.75,46.66,46.66,26400.0,36.42,36.4903,36.42,36.42,26400.0
2005-04-08 13:30:00,46.66,46.72,46.65,46.71,18900.0,36.42,36.4669,36.4122,36.4591,18900.0
2005-04-08 14:00:00,46.7,46.73,46.7,46.71,16100.0,36.4513,36.4747,36.4513,36.4591,16100.0
2005-04-08 14:30:00,46.71,46.74,46.7,46.71,24400.0,36.4591,36.4825,36.4513,36.4591,24400.0
2005-04-08 15:00:00,46.7,46.72,46.66,46.66,31300.0,36.4513,36.4669,36.42,36.42,31300.0
2005-04-08 15:30:00,46.67,46.76,46.66,46.7,29600.0,36.4278,36.4981,36.42,36.4513,29600.0
2005-04-11 09:30:00,46.5,46.64,46.2,46.21,35600.0,36.2951,36.4044,36.061,36.0688,35600.0
2005-04-11 10:00:00,46.21,46.22,46.03,46.06,33800.0,36.0688,36.0766,35.9283,35.9517,33800.0
2005-04-11 10:30:00,46.06,46.14,46.02,46.04,43300.0,35.9517,36.0141,35.9205,35.9361,43300.0
2005-04-11 11:00:00,46.05,46.05,45.85,46.02,93100.0,35.9439,35.9439,35.7878,35.9205,93100.0
2005-04-11 11:30:00,46.01,46.01,45.97,45.98,10100.0,35.9127,35.9127,35.8815,35.8893,10100.0
2005-04-11 12:00:00,45.98,46.01,45.95,46.0,12300.0,35.8893,35.9127,35.8658,35.9049,12300.0
2005-04-11 12:30:00,45.99,46.03,45.97,45.97,35400.0,35.8971,35.9283,35.8815,35.8815,35400.0
2005-04-11 13:00:00,45.98,46.04,45.98,46.02,25700.0,35.8893,35.9361,35.8893,35.9205,25700.0
2005-04-11 13:30:00,46.01,46.04,45.93,46.01,26900.0,35.9127,35.9361,35.8502,35.9127,26900.0
2005-04-11 14:00:00,46.0,46.03,46.0,46.01,9100.0,35.9049,35.9283,35.9049,35.9127,9100.0
2005-04-11 14:30:00,46.01,46.03,46.0,46.0,18300.0,35.9127,35.9283,35.9049,35.9049,18300.0
2005-04-11 15:00:00,46.02,46.02,45.95,45.98,17800.0,35.9205,35.9205,35.8658,35.8893,17800.0
2005-04-11 15:30:00,45.98,46.06,45.96,46.0,82800.0,35.8893,35.9517,35.8737,35.9049,82800.0
2005-04-12 09:30:00,46.0,46.14,45.91,45.95,105200.0,35.9049,36.0141,35.8346,35.8658,105200.0
2005-04-12 10:00:00,45.97,46.03,45.97,46.02,120200.0,35.8815,35.9283,35.8815,35.9205,120200.0
2005-04-12 10:30:00,46.03,46.05,45.95,46.0,31400.0,35.9283,35.9439,35.8658,35.9049,31400.0
2005-04-12 11:00:00,45.99,46.03,45.94,45.95,6900.0,35.8971,35.9283,35.858,35.8658,6900.0
2005-04-12 11:30:00,45.96,46.05,45.96,46.02,10100.0,35.8737,35.9439,35.8737,35.9205,10100.0
2005-04-12 12:00:00,46.02,46.04,45.98,46.0,12900.0,35.9205,35.9361,35.8893,35.9049,12900.0
2005-04-12 12:30:00,46.0,46.05,46.0,46.02,10800.0,35.9049,35.9439,35.9049,35.9205,10800.0
2005-04-12 13:00:00,46.01,46.05,45.99,46.0,12100.0,35.9127,35.9439,35.8971,35.9049,12100.0
2005-04-12 13:30:00,46.0,46.03,46.0,46.01,8100.0,35.9049,35.9283,35.9049,35.9127,8100.0
2005-04-12 14:00:00,46.01,46.34,46.01,46.22,31400.0,35.9127,36.1703,35.9127,36.0766,31400.0
2005-04-12 14:30:00,46.25,46.4,46.2,46.35,19800.0,36.1,36.2171,36.061,36.1781,19800.0
2005-04-12 15:00:00,46.41,46.56,46.34,46.53,19500.0,36.2249,36.342,36.1703,36.3186,19500.0
2005-04-12 15:30:00,46.56,46.68,46.36,46.42,51100.0,36.342,36.4356,36.1859,36.2327,51100.0
2005-04-13 09:30:00,46.3,46.4,46.05,46.08,10600.0,36.139,36.2171,35.9439,35.9673,10600.0
2005-04-13 10:00:00,46.08,46.17,46.0,46.01,14300.0,35.9673,36.0376,35.9049,35.9127,14300.0
2005-04-13 10:30:00,46.01,46.12,45.95,45.95,15900.0,35.9127,35.9985,35.8658,35.8658,15900.0
2005-04-13 11:00:00,45.96,46.11,45.95,45.95,49900.0,35.8737,35.9907,35.8658,35.8658,49900.0
2005-04-13 11:30:00,45.99,46.03,45.97,46.0,18500.0,35.8971,35.9283,35.8815,35.9049,18500.0
2005-04-13 12:00:00,46.02,46.04,45.94,45.98,15200.0,35.9205,35.9361,35.858,35.8893,15200.0
2005-04-13 12:30:00,45.96,45.99,45.92,45.95,10200.0,35.8737,35.8971,35.8424,35.8658,10200.0
2005-04-13 13:00:00,45.95,45.97,45.85,45.88,9100.0,35.8658,35.8815,35.7878,35.8112,9100.0
2005-04-13 13:30:00,45.87,45.97,45.87,45.9,25100.0,35.8034,35.8815,35.8034,35.8268,25100.0
2005-04-13 14:00:00,45.9,45.91,45.9,45.91,9600.0,35.8268,35.8346,35.8268,35.8346,9600.0
2005-04-13 14:30:00,45.91,45.95,45.9,45.91,14500.0,35.8346,35.8658,35.8268,35.8346,14500.0
2005-04-13 15:00:00,45.91,45.91,45.82,45.88,12600.0,35.8346,35.8346,35.7644,35.8112,12600.0
2005-04-13 15:30:00,45.88,46.06,45.88,45.95,57200.0,35.8112,35.9517,35.8112,35.8658,57200.0
2005-04-14 09:30:00,45.88,45.97,45.72,45.84,18000.0,35.8112,35.8815,35.6863,35.78,18000.0
2005-04-14 10:00:00,45.73,45.81,45.57,45.57,243800.0,35.6941,35.7566,35.5692,35.5692,243800.0
2005-04-14 10:30:00,45.57,45.61,45.5,45.54,54900.0,35.5692,35.6005,35.5146,35.5458,54900.0
2005-04-14 11:00:00,45.51,45.53,45.24,45.32,95700.0,35.5224,35.538,35.3117,35.3741,95700.0
2005-04-14 11:30:00,45.3,45.47,45.3,45.43,28000.0,35.3585,35.4912,35.3585,35.46,28000.0
2005-04-14 12:00:00,45.43,45.53,45.42,45.44,29100.0,35.46,35.538,35.4522,35.4678,29100.0
2005-04-14 12:30:00,45.44,45.44,45.39,45.4,23700.0,35.4678,35.4678,35.4287,35.4365,23700.0
2005-04-14 13:00:00,45.39,45.4,45.06,45.06,28200.0,35.4287,35.4365,35.1712,35.1712,28200.0
2005-04-14 13:30:00,45.08,45.32,44.9,45.3,71700.0,35.1868,35.3741,35.0463,35.3585,71700.0
2005-04-14 14:00:00,45.3,45.31,44.99,45.09,28100.0,35.3585,35.3663,35.1165,35.1946,28100.0
2005-04-14 14:30:00,45.08,45.09,44.98,44.99,29400.0,35.1868,35.1946,35.1087,35.1165,29400.0
2005-04-14 15:00:00,44.99,45.2,44.99,45.12,38900.0,35.1165,35.2804,35.1165,35.218,38900.0
2005-04-14 15:30:00,45.1,45.25,45.06,45.16,51800.0,35.2024,35.3195,35.1712,35.2492,51800.0
2005-04-15 09:30:00,45.05,45.15,44.9,44.91,47900.0,35.1634,35.2414,35.0463,35.0541,47900.0
2005-04-15 10:00:00,44.88,45.05,44.7,44.97,56800.0,35.0307,35.1634,34.8902,35.1009,56800.0
2005-04-15 10:30:00,44.96,45.0,44.91,44.92,32000.0,35.0931,35.1243,35.0541,35.0619,32000.0
2005-04-15 11:00:00,44.92,44.94,44.75,44.75,22800.0,35.0619,35.0775,34.9292,34.9292,22800.0
2005-04-15 11:30:00,44.75,44.76,44.65,44.72,137200.0,34.9292,34.937,34.8511,34.9058,137200.0
2005-04-15 12:00:00,44.71,44.72,44.61,44.61,12800.0,34.898,34.9058,34.8199,34.8199,12800.0
2005-04-15 12:30:00,44.62,44.68,44.61,44.62,18900.0,34.8277,34.8746,34.8199,34.8277,18900.0
2005-04-15 13:00:00,44.52,44.57,44.41,44.49,20900.0,34.7497,34.7887,34.6638,34.7263,20900.0
2005-04-15 13:30:00,44.49,44.63,44.49,44.56,16700.0,34.7263,34.8355,34.7263,34.7809,16700.0
2005-04-15 14:00:00,44.53,44.6,44.5,44.59,28100.0,34.7575,34.8121,34.7341,34.8043,28100.0
2005-04-15 14:30:00,44.59,44.59,44.5,44.51,33500.0,34.8043,34.8043,34.7341,34.7419,33500.0
2005-04-15 15:00:00,44.51,44.65,44.5,44.5,28800.0,34.7419,34.8511,34.7341,34.7341,28800.0
2005-04-15 15:30:00,44.5,44.52,44.5,44.51,44000.0,34.7341,34.7497,34.7341,34.7419,44000.0
2005-04-18 09:30:00,44.24,44.24,44.09,44.09,49300.0,34.5311,34.5311,34.414,34.414,49300.0
2005-04-18 10:00:00,44.08,44.09,43.9,43.98,73400.0,34.4062,34.414,34.2657,34.3282,73400.0
2005-04-18 10:30:00,43.98,43.99,43.73,43.87,47000.0,34.3282,34.336,34.133,34.2423,47000.0
2005-04-18 11:00:00,43.8,43.86,43.68,43.81,48100.0,34.1877,34.2345,34.094,34.1955,48100.0
2005-04-18 11:30:00,43.8,43.81,43.58,43.75,39100.0,34.1877,34.1955,34.016,34.1487,39100.0
2005-04-18 12:00:00,43.71,43.77,43.7,43.72,116400.0,34.1174,34.1643,34.1096,34.1252,116400.0
2005-04-18 12:30:00,43.75,43.84,43.72,43.78,20700.0,34.1487,34.2189,34.1252,34.1721,20700.0
2005-04-18 13:00:00,43.78,43.85,43.72,43.85,53800.0,34.1721,34.2267,34.1252,34.2267,53800.0
2005-04-18 13:30:00,43.85,44.0,43.75,43.8,42600.0,34.2267,34.3438,34.1487,34.1877,42600.0
2005-04-18 14:00:00,43.82,43.87,43.74,43.8,19300.0,34.2033,34.2423,34.1409,34.1877,19300.0
2005-04-18 14:30:00,43.76,43.81,43.65,43.7,51300.0,34.1565,34.1955,34.0706,34.1096,51300.0
2005-04-18 15:00:00,43.69,43.85,43.68,43.78,75500.0,34.1018,34.2267,34.094,34.1721,75500.0
2005-04-18 15:30:00,43.78,43.82,43.71,43.74,260200.0,34.1721,34.2033,34.1174,34.1409,260200.0
2005-04-19 09:30:00,44.07,44.07,43.65,43.83,48400.0,34.3984,34.3984,34.0706,34.2111,48400.0
2005-04-19 10:00:00,43.83,43.85,43.67,43.77,42700.0,34.2111,34.2267,34.0862,34.1643,42700.0
2005-04-19 10:30:00,43.77,43.82,43.72,43.82,20700.0,34.1643,34.2033,34.1252,34.2033,20700.0
2005-04-19 11:00:00,43.82,44.0,43.82,43.96,29600.0,34.2033,34.3438,34.2033,34.3126,29600.0
2005-04-19 11:30:00,43.96,43.96,43.79,43.87,28000.0,34.3126,34.3126,34.1799,34.2423,28000.0
2005-04-19 12:00:00,43.91,44.0,43.86,44.0,17200.0,34.2735,34.3438,34.2345,34.3438,17200.0
2005-04-19 12:30:00,44.02,44.06,43.97,44.0,32900.0,34.3594,34.3906,34.3204,34.3438,32900.0
2005-04-19 13:00:00,44.0,44.0,43.85,43.89,14400.0,34.3438,34.3438,34.2267,34.2579,14400.0
2005-04-19 13:30:00,43.92,43.99,43.9,43.91,8900.0,34.2813,34.336,34.2657,34.2735,8900.0
2005-04-19 14:00:00,43.91,43.96,43.75,43.77,28600.0,34.2735,34.3126,34.1487,34.1643,28600.0
2005-04-19 14:30:00,43.77,43.86,43.71,43.8,31100.0,34.1643,34.2345,34.1174,34.1877,31100.0
2005-04-19 15:00:00,43.78,43.86,43.7,43.84,38800.0,34.1721,34.2345,34.1096,34.2189,38800.0
2005-04-19 15:30:00,43.83,43.99,43.82,43.9,39600.0,34.2111,34.336,34.2033,34.2657,39600.0
2005-04-20 09:30:00,43.98,44.09,43.75,43.75,19700.0,34.3282,34.414,34.1487,34.1487,19700.0
2005-04-20 10:00:00,43.75,44.0,43.75,43.95,26500.0,34.1487,34.3438,34.1487,34.3048,26500.0
2005-04-20 10:30:00,43.99,44.0,43.82,43.86,8200.0,34.336,34.3438,34.2033,34.2345,8200.0
2005-04-20 11:00:00,43.85,43.9,43.8,43.8,27100.0,34.2267,34.2657,34.1877,34.1877,27100.0
2005-04-20 11:30:00,43.8,43.88,43.75,43.85,13500.0,34.1877,34.2501,34.1487,34.2267,13500.0
2005-04-20 12:00:00,43.88,43.89,43.84,43.85,8400.0,34.2501,34.2579,34.2189,34.2267,8400.0
2005-04-20 12:30:00,43.83,43.83,43.7,43.71,10700.0,34.2111,34.2111,34.1096,34.1174,10700.0
2005-04-20 13:00:00,43.7,43.73,43.69,43.7,12800.0,34.1096,34.133,34.1018,34.1096,12800.0
2005-04-20 13:30:00,43.69,43.71,43.64,43.66,13600.0,34.1018,34.1174,34.0628,34.0784,13600.0
2005-04-20 14:00:00,43.67,43.69,43.64,43.68,79500.0,34.0862,34.1018,34.0628,34.094,79500.0
2005-04-20 14:30:00,43.67,43.69,43.56,43.56,14400.0,34.0862,34.1018,34.0004,34.0004,14400.0
2005-04-20 15:00:00,43.56,43.63,43.35,43.35,21200.0,34.0004,34.055,33.8364,33.8364,21200.0
2005-04-20 15:30:00,43.35,43.41,43.14,43.32,62900.0,33.8364,33.8833,33.6725,33.813,62900.0
2005-04-21 09:30:00,43.45,43.65,43.24,43.35,36900.0,33.9145,34.0706,33.7506,33.8364,36900.0
2005-04-21 10:00:00,43.33,43.36,43.2,43.21,93900.0,33.8208,33.8442,33.7194,33.7272,93900.0
2005-04-21 10:30:00,43.22,43.37,43.22,43.24,14500.0,33.735,33.8521,33.735,33.7506,14500.0
2005-04-21 11:00:00,43.25,43.3,43.24,43.27,48100.0,33.7584,33.7974,33.7506,33.774,48100.0
2005-04-21 11:30:00,43.27,43.28,43.25,43.25,17600.0,33.774,33.7818,33.7584,33.7584,17600.0
2005-04-21 12:00:00,43.26,43.46,43.26,43.42,18200.0,33.7662,33.9223,33.7662,33.8911,18200.0
2005-04-21 12:30:00,43.4,43.45,43.4,43.42,27900.0,33.8755,33.9145,33.8755,33.8911,27900.0
2005-04-21 13:00:00,43.43,43.46,43.4,43.4,22200.0,33.8989,33.9223,33.8755,33.8755,22200.0
2005-04-21 13:30:00,43.39,43.44,43.39,43.4,23700.0,33.8677,33.9067,33.8677,33.8755,23700.0
2005-04-21 14:00:00,43.41,43.54,43.39,43.52,28000.0,33.8833,33.9847,33.8677,33.9691,28000.0
2005-04-21 14:30:00,43.51,43.51,43.33,43.33,18500.0,33.9613,33.9613,33.8208,33.8208,18500.0
2005-04-21 15:00:00,43.32,43.43,43.26,43.4,40300.0,33.813,33.8989,33.7662,33.8755,40300.0
2005-04-21 15:30:00,43.41,43.52,43.35,43.46,51400.0,33.8833,33.9691,33.8364,33.9223,51400.0
2005-04-22 09:30:00,43.52,43.82,43.51,43.74,10900.0,33.9691,34.2033,33.9613,34.1409,10900.0
2005-04-22 10:00:00,43.74,43.89,43.59,43.89,14500.0,34.1409,34.2579,34.0238,34.2579,14500.0
2005-04-22 10:30:00,43.87,44.0,43.79,44.0,62600.0,34.2423,34.3438,34.1799,34.3438,62600.0
2005-04-22 11:00:00,44.0,44.09,43.97,44.04,36600.0,34.3438,34.414,34.3204,34.375,36600.0
2005-04-22 11:30:00,44.03,44.14,44.02,44.03,25700.0,34.3672,34.4531,34.3594,34.3672,25700.0
2005-04-22 12:00:00,44.04,44.09,44.01,44.09,29700.0,34.375,34.414,34.3516,34.414,29700.0
2005-04-22 12:30:00,44.08,44.22,44.07,44.16,36200.0,34.4062,34.5155,34.3984,34.4687,36200.0
2005-04-22 13:00:00,44.16,44.29,44.15,44.26,30000.0,34.4687,34.5701,34.4609,34.5467,30000.0
2005-04-22 13:30:00,44.26,44.32,44.26,44.27,14500.0,34.5467,34.5936,34.5467,34.5545,14500.0
2005-04-22 14:00:00,44.27,44.3,44.23,44.28,14200.0,34.5545,34.578,34.5233,34.5623,14200.0
2005-04-22 14:30:00,44.28,44.28,44.21,44.23,19400.0,34.5623,34.5623,34.5077,34.5233,19400.0
2005-04-22 15:00:00,44.21,44.22,43.97,43.97,24600.0,34.5077,34.5155,34.3204,34.3204,24600.0
2005-04-22 15:30:00,43.96,44.32,43.96,44.31,74500.0,34.3126,34.5936,34.3126,34.5858,74500.0
2005-04-25 09:30:00,44.45,44.45,44.3,44.43,270800.0,34.695,34.695,34.578,34.6794,270800.0
2005-04-25 10:00:00,44.4,44.43,44.37,44.38,114000.0,34.656,34.6794,34.6326,34.6404,114000.0
2005-04-25 10:30:00,44.38,44.42,44.31,44.42,35100.0,34.6404,34.6716,34.5858,34.6716,35100.0
2005-04-25 11:00:00,44.41,44.42,44.24,44.28,127500.0,34.6638,34.6716,34.5311,34.5623,127500.0
2005-04-25 11:30:00,44.28,44.34,44.25,44.32,21000.0,34.5623,34.6092,34.5389,34.5936,21000.0
2005-04-25 12:00:00,44.31,44.33,44.22,44.26,88100.0,34.5858,34.6014,34.5155,34.5467,88100.0
2005-04-25 12:30:00,44.25,44.28,44.23,44.28,15900.0,34.5389,34.5623,34.5233,34.5623,15900.0
2005-04-25 13:00:00,44.27,44.4,44.25,44.32,15700.0,34.5545,34.656,34.5389,34.5936,15700.0
2005-04-25 13:30:00,44.28,44.3,44.24,44.25,9200.0,34.5623,34.578,34.5311,34.5389,9200.0
2005-04-25 14:00:00,44.24,44.3,44.24,44.28,6300.0,34.5311,34.578,34.5311,34.5623,6300.0
2005-04-25 14:30:00,44.27,44.3,44.2,44.2,12000.0,34.5545,34.578,34.4999,34.4999,12000.0
2005-04-25 15:00:00,44.21,44.29,44.03,44.07,140800.0,34.5077,34.5701,34.3672,34.3984,140800.0
2005-04-25 15:30:00,44.06,44.34,44.06,44.32,38000.0,34.3906,34.6092,34.3906,34.5936,38000.0
2005-04-26 09:30:00,44.25,44.45,44.22,44.25,23400.0,34.5389,34.695,34.5155,34.5389,23400.0
2005-04-26 10:00:00,44.27,44.3,44.15,44.22,23300.0,34.5545,34.578,34.4609,34.5155,23300.0
2005-04-26 10:30:00,44.23,44.24,44.11,44.24,15800.0,34.5233,34.5311,34.4297,34.5311,15800.0
2005-04-26 11:00:00,44.21,44.21,44.1,44.12,41200.0,34.5077,34.5077,34.4218,34.4375,41200.0
2005-04-26 11:30:00,44.13,44.19,44.1,44.11,27400.0,34.4453,34.4921,34.4218,34.4297,27400.0
2005-04-26 12:00:00,44.11,44.15,44.11,44.11,12400.0,34.4297,34.4609,34.4297,34.4297,12400.0
2005-04-26 12:30:00,44.12,44.16,44.11,44.14,15000.0,34.4375,34.4687,34.4297,34.4531,15000.0
2005-04-26 13:00:00,44.14,44.24,44.14,44.17,51500.0,34.4531,34.5311,34.4531,34.4765,51500.0
2005-04-26 13:30:00,44.15,44.15,44.1,44.1,19700.0,34.4609,34.4609,34.4218,34.4218,19700.0
2005-04-26 14:00:00,44.12,44.12,44.0,44.01,74200.0,34.4375,34.4375,34.3438,34.3516,74200.0
2005-04-26 14:30:00,44.01,44.02,43.98,43.99,24400.0,34.3516,34.3594,34.3282,34.336,24400.0
2005-04-26 15:00:00,44.0,44.06,43.98,44.01,29000.0,34.3438,34.3906,34.3282,34.3516,29000.0
2005-04-26 15:30:00,44.01,44.08,44.0,44.05,29900.0,34.3516,34.4062,34.3438,34.3828,29900.0
2005-04-27 09:30:00,43.85,43.86,43.69,43.7,122800.0,34.2267,34.2345,34.1018,34.1096,122800.0
2005-04-27 10:00:00,43.7,43.73,43.55,43.6,126200.0,34.1096,34.133,33.9925,34.0316,126200.0
2005-04-27 10:30:00,43.6,43.78,43.59,43.69,54300.0,34.0316,34.1721,34.0238,34.1018,54300.0
2005-04-27 11:00:00,43.68,43.68,43.59,43.62,52700.0,34.094,34.094,34.0238,34.0472,52700.0
2005-04-27 11:30:00,43.62,43.97,43.62,43.95,20700.0,34.0472,34.3204,34.0472,34.3048,20700.0
2005-04-27 12:00:00,43.99,44.16,43.89,44.01,51800.0,34.336,34.4687,34.2579,34.3516,51800.0
2005-04-27 12:30:00,44.04,44.05,44.0,44.01,7700.0,34.375,34.3828,34.3438,34.3516,7700.0
2005-04-27 13:00:00,44.02,44.09,44.0,44.05,30400.0,34.3594,34.414,34.3438,34.3828,30400.0
2005-04-27 13:30:00,44.06,44.11,44.01,44.01,41900.0,34.3906,34.4297,34.3516,34.3516,41900.0
2005-04-27 14:00:00,44.01,44.05,43.95,43.95,45600.0,34.3516,34.3828,34.3048,34.3048,45600.0
2005-04-27 14:30:00,43.9,43.98,43.85,43.95,63000.0,34.2657,34.3282,34.2267,34.3048,63000.0
2005-04-27 15:00:00,43.95,44.02,43.91,43.92,32500.0,34.3048,34.3594,34.2735,34.2813,32500.0
2005-04-27 15:30:00,43.9,43.91,43.69,43.7,77700.0,34.2657,34.2735,34.1018,34.1096,77700.0
2005-04-28 09:30:00,43.76,44.0,43.76,43.78,35800.0,34.1565,34.3438,34.1565,34.1721,35800.0
2005-04-28 10:00:00,43.78,43.98,43.78,43.95,84500.0,34.1721,34.3282,34.1721,34.3048,84500.0
2005-04-28 10:30:00,43.95,44.04,43.77,43.9,47400.0,34.3048,34.375,34.1643,34.2657,47400.0
2005-04-28 11:00:00,43.92,43.92,43.8,43.91,6000.0,34.2813,34.2813,34.1877,34.2735,6000.0
2005-04-28 11:30:00,43.83,43.95,43.79,43.92,12100.0,34.2111,34.3048,34.1799,34.2813,12100.0
2005-04-28 12:00:00,43.91,43.93,43.83,43.93,7400.0,34.2735,34.2892,34.2111,34.2892,7400.0
2005-04-28 12:30:00,43.93,43.99,43.93,43.94,4900.0,34.2892,34.336,34.2892,34.297,4900.0
2005-04-28 13:00:00,43.94,43.98,43.89,43.92,14100.0,34.297,34.3282,34.2579,34.2813,14100.0
2005-04-28 13:30:00,43.95,43.99,43.9,43.99,6000.0,34.3048,34.336,34.2657,34.336,6000.0
2005-04-28 14:00:00,43.99,44.0,43.91,43.96,12600.0,34.336,34.3438,34.2735,34.3126,12600.0
2005-04-28 14:30:00,43.95,44.0,43.89,43.98,9100.0,34.3048,34.3438,34.2579,34.3282,9100.0
2005-04-28 15:00:00,43.96,43.99,43.88,43.96,51000.0,34.3126,34.336,34.2501,34.3126,51000.0
2005-04-28 15:30:00,43.95,43.95,43.81,43.88,56500.0,34.3048,34.3048,34.1955,34.2501,56500.0
2005-04-29 09:30:00,43.98,44.04,43.71,43.85,34700.0,34.3282,34.375,34.1174,34.2267,34700.0
2005-04-29 10:00:00,43.85,43.85,43.75,43.76,14700.0,34.2267,34.2267,34.1487,34.1565,14700.0
2005-04-29 10:30:00,43.75,43.9,43.75,43.86,22600.0,34.1487,34.2657,34.1487,34.2345,22600.0
2005-04-29 11:00:00,43.86,43.95,43.77,43.83,64000.0,34.2345,34.3048,34.1643,34.2111,64000.0
2005-04-29 11:30:00,43.83,43.95,43.77,43.93,40400.0,34.2111,34.3048,34.1643,34.2892,40400.0
2005-04-29 12:00:00,43.89,44.07,43.88,43.96,43200.0,34.2579,34.3984,34.2501,34.3126,43200.0
2005-04-29 12:30:00,43.94,44.01,43.94,43.96,29300.0,34.297,34.3516,34.297,34.3126,29300.0
2005-04-29 13:00:00,43.95,43.99,43.95,43.98,9200.0,34.3048,34.336,34.3048,34.3282,9200.0
2005-04-29 13:30:00,43.99,44.02,43.97,44.02,13800.0,34.336,34.3594,34.3204,34.3594,13800.0
2005-04-29 14:00:00,44.02,44.12,44.02,44.11,12100.0,34.3594,34.4375,34.3594,34.4297,12100.0
2005-04-29 14:30:00,44.11,44.45,44.11,44.37,24700.0,34.4297,34.695,34.4297,34.6326,24700.0
2005-04-29 15:00:00,44.38,44.6,44.15,44.6,43500.0,34.6404,34.8121,34.4609,34.8121,43500.0
2005-04-29 15:30:00,44.57,44.75,44.46,44.74,98000.0,34.7887,34.9292,34.7028,34.9214,98000.0
2005-05-02 09:30:00,44.75,46.15,44.75,45.93,82900.0,34.9292,36.022,34.9292,35.8502,82900.0
2005-05-02 10:00:00,45.91,45.91,45.61,45.7,44500.0,35.8346,35.8346,35.6005,35.6707,44500.0
2005-05-02 10:30:00,45.66,45.69,44.92,45.01,74600.0,35.6395,35.6629,35.0619,35.1321,74600.0
2005-05-02 11:00:00,45.01,45.03,44.82,44.82,67800.0,35.1321,35.1477,34.9838,34.9838,67800.0
2005-05-02 11:30:00,44.81,44.86,44.73,44.8,25900.0,34.976,35.0151,34.9136,34.9682,25900.0
2005-05-02 12:00:00,44.81,45.03,44.8,45.03,11800.0,34.976,35.1477,34.9682,35.1477,11800.0
2005-05-02 12:30:00,45.08,45.25,45.03,45.13,15900.0,35.1868,35.3195,35.1477,35.2258,15900.0
2005-05-02 13:00:00,45.13,45.26,45.05,45.07,12000.0,35.2258,35.3273,35.1634,35.179,12000.0
2005-05-02 13:30:00,45.08,45.09,44.92,44.95,19000.0,35.1868,35.1946,35.0619,35.0853,19000.0
2005-05-02 14:00:00,44.98,45.04,44.75,45.04,25100.0,35.1087,35.1556,34.9292,35.1556,25100.0
2005-05-02 14:30:00,45.02,45.22,45.0,45.21,24800.0,35.1399,35.2961,35.1243,35.2882,24800.0
2005-05-02 15:00:00,45.2,45.32,45.1,45.3,36800.0,35.2804,35.3741,35.2024,35.3585,36800.0
2005-05-02 15:30:00,45.27,45.44,45.27,45.4,50100.0,35.3351,35.4678,35.3351,35.4365,50100.0
2005-05-03 09:30:00,45.48,45.63,45.34,45.58,21200.0,35.499,35.6161,35.3897,35.577,21200.0
2005-05-03 10:00:00,45.58,45.58,45.35,45.4,18600.0,35.577,35.577,35.3975,35.4365,18600.0
2005-05-03 10:30:00,45.4,45.45,45.26,45.27,12300.0,35.4365,35.4756,35.3273,35.3351,12300.0
2005-05-03 11:00:00,45.26,45.47,45.18,45.34,18600.0,35.3273,35.4912,35.2648,35.3897,18600.0
2005-05-03 11:30:00,45.25,45.27,45.16,45.16,10600.0,35.3195,35.3351,35.2492,35.2492,10600.0
2005-05-03 12:00:00,45.16,45.3,45.14,45.24,11300.0,35.2492,35.3585,35.2336,35.3117,11300.0
2005-05-03 12:30:00,45.22,45.52,45.22,45.51,19800.0,35.2961,35.5302,35.2961,35.5224,19800.0
2005-05-03 13:00:00,45.52,45.53,45.39,45.4,13500.0,35.5302,35.538,35.4287,35.4365,13500.0
2005-05-03 13:30:00,45.4,45.4,45.33,45.38,10500.0,35.4365,35.4365,35.3819,35.4209,10500.0
2005-05-03 14:00:00,45.37,45.52,45.32,45.49,14900.0,35.4131,35.5302,35.3741,35.5068,14900.0
2005-05-03 14:30:00,45.47,45.65,45.33,45.65,55700.0,35.4912,35.6317,35.3819,35.6317,55700.0
2005-05-03 15:00:00,45.62,45.62,45.34,45.38,58400.0,35.6083,35.6083,35.3897,35.4209,58400.0
2005-05-03 15:30:00,45.4,45.42,45.3,45.37,27800.0,35.4365,35.4522,35.3585,35.4131,27800.0
2005-05-04 09:30:00,44.5,44.51,42.51,43.5,344600.0,34.7341,34.7419,33.1808,33.9535,344600.0
2005-05-04 10:00:00,43.46,43.7,43.23,43.7,177300.0,33.9223,34.1096,33.7428,34.1096,177300.0
2005-05-04 10:30:00,43.65,44.09,43.64,43.95,202100.0,34.0706,34.414,34.0628,34.3048,202100.0
2005-05-04 11:00:00,43.96,44.5,43.96,44.22,154000.0,34.3126,34.7341,34.3126,34.5155,154000.0
2005-05-04 11:30:00,44.22,44.34,44.0,44.04,98100.0,34.5155,34.6092,34.3438,34.375,98100.0
2005-05-04 12:00:00,44.1,44.25,43.88,43.95,179300.0,34.4218,34.5389,34.2501,34.3048,179300.0
2005-05-04 12:30:00,43.96,44.12,43.91,44.1,84800.0,34.3126,34.4375,34.2735,34.4218,84800.0
2005-05-04 13:00:00,44.13,44.24,44.12,44.16,27800.0,34.4453,34.5311,34.4375,34.4687,27800.0
2005-05-04 13:30:00,44.16,44.19,44.09,44.11,36400.0,34.4687,34.4921,34.414,34.4297,36400.0
2005-05-04 14:00:00,44.12,44.12,43.88,43.91,64700.0,34.4375,34.4375,34.2501,34.2735,64700.0
2005-05-04 14:30:00,43.91,43.96,43.91,43.93,117200.0,34.2735,34.3126,34.2735,34.2892,117200.0
2005-05-04 15:00:00,43.93,43.98,43.9,43.93,139100.0,34.2892,34.3282,34.2657,34.2892,139100.0
2005-05-04 15:30:00,43.92,44.03,43.92,44.01,121200.0,34.2813,34.3672,34.2813,34.3516,121200.0
2005-05-05 09:30:00,44.21,44.43,44.15,44.42,95300.0,34.5077,34.6794,34.4609,34.6716,95300.0
2005-05-05 10:00:00,44.42,44.42,43.89,43.89,56700.0,34.6716,34.6716,34.2579,34.2579,56700.0
2005-05-05 10:30:00,43.9,43.9,43.7,43.73,43800.0,34.2657,34.2657,34.1096,34.133,43800.0
2005-05-05 11:00:00,43.72,43.78,43.55,43.6,78800.0,34.1252,34.1721,33.9925,34.0316,78800.0
2005-05-05 11:30:00,43.58,43.9,43.57,43.89,27600.0,34.016,34.2657,34.0082,34.2579,27600.0
2005-05-05 12:00:00,43.91,44.0,43.87,43.99,39700.0,34.2735,34.3438,34.2423,34.336,39700.0
2005-05-05 12:30:00,43.98,43.99,43.9,43.96,22700.0,34.3282,34.336,34.2657,34.3126,22700.0
2005-05-05 13:00:00,43.95,44.07,43.88,43.91,40500.0,34.3048,34.3984,34.2501,34.2735,40500.0
2005-05-05 13:30:00,43.91,44.17,43.89,44.17,28100.0,34.2735,34.4765,34.2579,34.4765,28100.0
2005-05-05 14:00:00,44.17,44.2,44.03,44.05,34200.0,34.4765,34.4999,34.3672,34.3828,34200.0
2005-05-05 14:30:00,44.05,44.12,44.01,44.06,11900.0,34.3828,34.4375,34.3516,34.3906,11900.0
2005-05-05 15:00:00,44.05,44.15,43.97,44.01,37200.0,34.3828,34.4609,34.3204,34.3516,37200.0
2005-05-05 15:30:00,44.01,44.08,43.9,43.96,24600.0,34.3516,34.4062,34.2657,34.3126,24600.0
2005-05-06 09:30:00,44.3,44.53,44.3,44.53,46300.0,34.578,34.7575,34.578,34.7575,46300.0
2005-05-06 10:00:00,44.54,45.0,44.54,44.8,79600.0,34.7653,35.1243,34.7653,34.9682,79600.0
2005-05-06 10:30:00,44.78,45.0,44.59,44.8,32300.0,34.9526,35.1243,34.8043,34.9682,32300.0
2005-05-06 11:00:00,44.8,44.95,44.79,44.93,13200.0,34.9682,35.0853,34.9604,35.0697,13200.0
2005-05-06 11:30:00,44.91,44.93,44.67,44.67,40500.0,35.0541,35.0697,34.8668,34.8668,40500.0
2005-05-06 12:00:00,44.67,44.68,44.5,44.64,116600.0,34.8668,34.8746,34.7341,34.8433,116600.0
2005-05-06 12:30:00,44.64,44.64,44.2,44.21,130000.0,34.8433,34.8433,34.4999,34.5077,130000.0
2005-05-06 13:00:00,44.21,44.3,44.08,44.3,80900.0,34.5077,34.578,34.4062,34.578,80900.0
2005-05-06 13:30:00,44.3,44.34,44.29,44.3,20000.0,34.578,34.6092,34.5701,34.578,20000.0
2005-05-06 14:00:00,44.29,44.3,44.12,44.26,43400.0,34.5701,34.578,34.4375,34.5467,43400.0
2005-05-06 14:30:00,44.23,44.41,44.23,44.41,23500.0,34.5233,34.6638,34.5233,34.6638,23500.0
2005-05-06 15:00:00,44.41,44.57,44.4,44.42,39900.0,34.6638,34.7887,34.656,34.6716,39900.0
2005-05-06 15:30:00,44.42,44.6,44.41,44.44,33700.0,34.6716,34.8121,34.6638,34.6872,33700.0
2005-05-09 09:30:00,44.6,44.6,44.37,44.44,18400.0,34.8121,34.8121,34.6326,34.6872,18400.0
2005-05-09 10:00:00,44.43,44.65,44.41,44.64,46100.0,34.6794,34.8511,34.6638,34.8433,46100.0
2005-05-09 10:30:00,44.65,44.66,44.56,44.63,36500.0,34.8511,34.8589,34.7809,34.8355,36500.0
2005-05-09 11:00:00,44.64,44.65,44.49,44.5,21100.0,34.8433,34.8511,34.7263,34.7341,21100.0
2005-05-09 11:30:00,44.49,44.55,44.49,44.51,11400.0,34.7263,34.7731,34.7263,34.7419,11400.0
2005-05-09 12:00:00,44.51,44.62,44.48,44.54,20300.0,34.7419,34.8277,34.7185,34.7653,20300.0
2005-05-09 12:30:00,44.53,44.55,44.51,44.51,3500.0,34.7575,34.7731,34.7419,34.7419,3500.0
2005-05-09 13:00:00,44.51,44.52,44.45,44.52,18700.0,34.7419,34.7497,34.695,34.7497,18700.0
2005-05-09 13:30:00,44.52,44.65,44.5,44.6,27700.0,34.7497,34.8511,34.7341,34.8121,27700.0
2005-05-09 14:00:00,44.61,44.66,44.5,44.55,36300.0,34.8199,34.8589,34.7341,34.7731,36300.0
2005-05-09 14:30:00,44.55,44.77,44.53,44.77,37300.0,34.7731,34.9448,34.7575,34.9448,37300.0
2005-05-09 15:00:00,44.76,44.8,44.63,44.67,49300.0,34.937,34.9682,34.8355,34.8668,49300.0
2005-05-09 15:30:00,44.67,44.92,44.66,44.79,39500.0,34.8668,35.0619,34.8589,34.9604,39500.0
2005-05-10 09:30:00,44.81,44.93,44.65,44.8,206000.0,34.976,35.0697,34.8511,34.9682,206000.0
2005-05-10 10:00:00,44.79,44.87,44.71,44.75,62500.0,34.9604,35.0229,34.898,34.9292,62500.0
2005-05-10 10:30:00,44.75,44.83,44.71,44.83,42300.0,34.9292,34.9916,34.898,34.9916,42300.0
2005-05-10 11:00:00,44.83,44.96,44.83,44.95,31200.0,34.9916,35.0931,34.9916,35.0853,31200.0
2005-05-10 11:30:00,44.95,44.96,44.86,44.9,26700.0,35.0853,35.0931,35.0151,35.0463,26700.0
2005-05-10 12:00:00,44.91,44.97,44.91,44.93,24200.0,35.0541,35.1009,35.0541,35.0697,24200.0
2005-05-10 12:30:00,44.92,45.14,44.91,45.14,25700.0,35.0619,35.2336,35.0541,35.2336,25700.0
2005-05-10 13:00:00,45.13,45.13,45.0,45.0,19800.0,35.2258,35.2258,35.1243,35.1243,19800.0
2005-05-10 13:30:00,45.01,45.05,45.0,45.01,28400.0,35.1321,35.1634,35.1243,35.1321,28400.0
2005-05-10 14:00:00,45.01,45.02,44.99,45.02,39500.0,35.1321,35.1399,35.1165,35.1399,39500.0
2005-05-10 14:30:00,45.03,45.07,44.97,44.98,36400.0,35.1477,35.179,35.1009,35.1087,36400.0
2005-05-10 15:00:00,44.98,45.1,44.85,45.03,51500.0,35.1087,35.2024,35.0073,35.1477,51500.0
2005-05-10 15:30:00,45.03,45.09,44.97,45.04,39800.0,35.1477,35.1946,35.1009,35.1556,39800.0
2005-05-11 09:30:00,45.45,45.96,45.4,45.67,106000.0,35.4756,35.8737,35.4365,35.6473,106000.0
2005-05-11 10:00:00,45.66,45.66,45.31,45.32,66700.0,35.6395,35.6395,35.3663,35.3741,66700.0
2005-05-11 10:30:00,45.33,45.36,45.22,45.32,96100.0,35.3819,35.4053,35.2961,35.3741,96100.0
2005-05-11 11:00:00,45.32,45.45,45.24,45.37,41300.0,35.3741,35.4756,35.3117,35.4131,41300.0
2005-05-11 11:30:00,45.39,45.43,45.28,45.34,28000.0,35.4287,35.46,35.3429,35.3897,28000.0
2005-05-11 12:00:00,45.34,45.43,45.34,45.43,42900.0,35.3897,35.46,35.3897,35.46,42900.0
2005-05-11 12:30:00,45.43,45.6,45.43,45.58,36600.0,35.46,35.5927,35.46,35.577,36600.0
2005-05-11 13:00:00,45.57,45.85,45.56,45.74,35900.0,35.5692,35.7878,35.5614,35.7019,35900.0
2005-05-11 13:30:00,45.75,45.86,45.75,45.86,22300.0,35.7097,35.7956,35.7097,35.7956,22300.0
2005-05-11 14:00:00,45.86,46.0,45.7,45.71,112000.0,35.7956,35.9049,35.6707,35.6785,112000.0
2005-05-11 14:30:00,45.71,45.97,45.6,45.82,74800.0,35.6785,35.8815,35.5927,35.7644,74800.0
2005-05-11 15:00:00,45.83,45.85,45.79,45.8,41900.0,35.7722,35.7878,35.741,35.7488,41900.0
2005-05-11 15:30:00,45.8,45.9,45.8,45.83,58300.0,35.7488,35.8268,35.7488,35.7722,58300.0
2005-05-12 09:30:00,45.88,45.89,45.39,45.39,21300.0,35.8112,35.819,35.4287,35.4287,21300.0
2005-05-12 10:00:00,45.28,45.51,45.25,45.48,30200.0,35.3429,35.5224,35.3195,35.499,30200.0
2005-05-12 10:30:00,45.48,45.54,45.45,45.45,15400.0,35.499,35.5458,35.4756,35.4756,15400.0
2005-05-12 11:00:00,45.46,45.53,45.46,45.53,36800.0,35.4834,35.538,35.4834,35.538,36800.0
2005-05-12 11:30:00,45.52,45.52,45.49,45.51,18900.0,35.5302,35.5302,35.5068,35.5224,18900.0
2005-05-12 12:00:00,45.51,45.59,45.5,45.5,15800.0,35.5224,35.5849,35.5146,35.5146,15800.0
2005-05-12 12:30:00,45.51,45.57,45.45,45.5,15000.0,35.5224,35.5692,35.4756,35.5146,15000.0
2005-05-12 13:00:00,45.5,45.51,45.29,45.39,28400.0,35.5146,35.5224,35.3507,35.4287,28400.0
2005-05-12 13:30:00,45.39,45.39,45.37,45.37,71200.0,35.4287,35.4287,35.4131,35.4131,71200.0
2005-05-12 14:00:00,45.38,45.4,45.27,45.36,48400.0,35.4209,35.4365,35.3351,35.4053,48400.0
2005-05-12 14:30:00,45.36,45.37,45.3,45.36,31800.0,35.4053,35.4131,35.3585,35.4053,31800.0
2005-05-12 15:00:00,45.36,45.37,45.23,45.24,33500.0,35.4053,35.4131,35.3039,35.3117,33500.0
2005-05-12 15:30:00,45.24,45.24,45.0,45.09,84700.0,35.3117,35.3117,35.1243,35.1946,84700.0
2005-05-13 09:30:00,45.07,45.16,44.97,44.97,8100.0,35.179,35.2492,35.1009,35.1009,8100.0
2005-05-13 10:00:00,44.97,45.07,44.87,44.91,20000.0,35.1009,35.179,35.0229,35.0541,20000.0
2005-05-13 10:30:00,44.91,44.93,44.8,44.87,12200.0,35.0541,35.0697,34.9682,35.0229,12200.0
2005-05-13 11:00:00,44.87,44.96,44.82,44.96,12100.0,35.0229,35.0931,34.9838,35.0931,12100.0
2005-05-13 11:30:00,44.96,45.0,44.87,44.98,7600.0,35.0931,35.1243,35.0229,35.1087,7600.0
2005-05-13 12:00:00,44.98,45.03,44.77,44.87,11600.0,35.1087,35.1477,34.9448,35.0229,11600.0
2005-05-13 12:30:00,44.88,44.97,44.8,44.91,13800.0,35.0307,35.1009,34.9682,35.0541,13800.0
2005-05-13 13:00:00,44.91,44.91,44.85,44.85,3600.0,35.0541,35.0541,35.0073,35.0073,3600.0
2005-05-13 13:30:00,44.82,44.83,44.6,44.6,10800.0,34.9838,34.9916,34.8121,34.8121,10800.0
2005-05-13 14:00:00,44.61,44.61,44.4,44.4,12000.0,34.8199,34.8199,34.656,34.656,12000.0
2005-05-13 14:30:00,44.4,44.4,44.12,44.12,50100.0,34.656,34.656,34.4375,34.4375,50100.0
2005-05-13 15:00:00,44.12,44.47,44.0,44.42,51300.0,34.4375,34.7106,34.3438,34.6716,51300.0
2005-05-13 15:30:00,44.45,44.59,44.32,44.4,30000.0,34.695,34.8043,34.5936,34.656,30000.0
2005-05-16 09:30:00,44.24,44.66,44.2,44.56,11000.0,34.5311,34.8589,34.4999,34.7809,11000.0
2005-05-16 10:00:00,44.56,44.69,44.56,44.67,5000.0,34.7809,34.8824,34.7809,34.8668,5000.0
2005-05-16 10:30:00,44.72,44.85,44.68,44.8,8300.0,34.9058,35.0073,34.8746,34.9682,8300.0
2005-05-16 11:00:00,44.81,44.85,44.79,44.84,9100.0,34.976,35.0073,34.9604,34.9994,9100.0
2005-05-16 11:30:00,44.82,44.89,44.81,44.86,8600.0,34.9838,35.0385,34.976,35.0151,8600.0
2005-05-16 12:00:00,44.86,44.9,44.84,44.89,8300.0,35.0151,35.0463,34.9994,35.0385,8300.0
2005-05-16 12:30:00,44.84,44.85,44.8,44.8,5300.0,34.9994,35.0073,34.9682,34.9682,5300.0
2005-05-16 13:00:00,44.8,44.94,44.78,44.93,9900.0,34.9682,35.0775,34.9526,35.0697,9900.0
2005-05-16 13:30:00,44.93,45.11,44.92,45.05,10900.0,35.0697,35.2102,35.0619,35.1634,10900.0
2005-05-16 14:00:00,45.05,45.12,45.04,45.09,12200.0,35.1634,35.218,35.1556,35.1946,12200.0
2005-05-16 14:30:00,45.08,45.15,45.03,45.04,18200.0,35.1868,35.2414,35.1477,35.1556,18200.0
2005-05-16 15:00:00,45.04,45.33,45.04,45.33,37800.0,35.1556,35.3819,35.1556,35.3819,37800.0
2005-05-16 15:30:00,45.33,45.48,45.33,45.47,66800.0,35.3819,35.499,35.3819,35.4912,66800.0
2005-05-17 09:30:00,45.52,45.56,45.41,45.41,28000.0,35.5302,35.5614,35.4444,35.4444,28000.0
2005-05-17 10:00:00,45.41,45.5,45.26,45.26,22200.0,35.4444,35.5146,35.3273,35.3273,22200.0
2005-05-17 10:30:00,45.26,45.3,45.18,45.3,38600.0,35.3273,35.3585,35.2648,35.3585,38600.0
2005-05-17 11:00:00,45.3,45.52,45.29,45.51,13300.0,35.3585,35.5302,35.3507,35.5224,13300.0
2005-05-17 11:30:00,45.52,45.66,45.5,45.6,19500.0,35.5302,35.6395,35.5146,35.5927,19500.0
2005-05-17 12:00:00,45.61,45.69,45.61,45.66,17100.0,35.6005,35.6629,35.6005,35.6395,17100.0
2005-05-17 12:30:00,45.66,45.66,45.6,45.63,10300.0,35.6395,35.6395,35.5927,35.6161,10300.0
2005-05-17 13:00:00,45.63,45.71,45.57,45.71,34600.0,35.6161,35.6785,35.5692,35.6785,34600.0
2005-05-17 13:30:00,45.71,45.71,45.62,45.63,15800.0,35.6785,35.6785,35.6083,35.6161,15800.0
2005-05-17 14:00:00,45.63,45.67,45.61,45.62,12400.0,35.6161,35.6473,35.6005,35.6083,12400.0
2005-05-17 14:30:00,45.61,45.88,45.61,45.8,28600.0,35.6005,35.8112,35.6005,35.7488,28600.0
2005-05-17 15:00:00,45.8,46.0,45.8,45.96,50600.0,35.7488,35.9049,35.7488,35.8737,50600.0
2005-05-17 15:30:00,45.96,45.98,45.64,45.94,42400.0,35.8737,35.8893,35.6239,35.858,42400.0
2005-05-18 09:30:00,46.0,46.2,45.99,46.16,31900.0,35.9049,36.061,35.8971,36.0298,31900.0
2005-05-18 10:00:00,46.2,46.7,46.19,46.67,54000.0,36.061,36.4513,36.0532,36.4278,54000.0
2005-05-18 10:30:00,46.68,46.68,46.52,46.53,32300.0,36.4356,36.4356,36.3108,36.3186,32300.0
2005-05-18 11:00:00,46.6,46.62,46.6,46.61,12200.0,36.3732,36.3888,36.3732,36.381,12200.0
2005-05-18 11:30:00,46.59,46.6,46.52,46.57,17600.0,36.3654,36.3732,36.3108,36.3498,17600.0
2005-05-18 12:00:00,46.57,46.72,46.56,46.69,19100.0,36.3498,36.4669,36.342,36.4434,19100.0
2005-05-18 12:30:00,46.68,46.81,46.65,46.81,19100.0,36.4356,36.5371,36.4122,36.5371,19100.0
2005-05-18 13:00:00,46.82,46.82,46.7,46.73,27400.0,36.5449,36.5449,36.4513,36.4747,27400.0
2005-05-18 13:30:00,46.72,46.85,46.72,46.78,37700.0,36.4669,36.5683,36.4669,36.5137,37700.0
2005-05-18 14:00:00,46.78,46.97,46.78,46.82,46500.0,36.5137,36.662,36.5137,36.5449,46500.0
2005-05-18 14:30:00,46.85,46.87,46.74,46.8,153900.0,36.5683,36.5839,36.4825,36.5293,153900.0
2005-05-18 15:00:00,46.8,46.81,46.7,46.7,80300.0,36.5293,36.5371,36.4513,36.4513,80300.0
2005-05-18 15:30:00,46.7,46.76,46.69,46.7,53500.0,36.4513,36.4981,36.4434,36.4513,53500.0
2005-05-19 09:30:00,46.95,46.98,46.67,46.67,49200.0,36.6464,36.6698,36.4278,36.4278,49200.0
2005-05-19 10:00:00,46.57,46.7,46.48,46.65,17300.0,36.3498,36.4513,36.2795,36.4122,17300.0
2005-05-19 10:30:00,46.65,46.85,46.45,46.65,53800.0,36.4122,36.5683,36.2561,36.4122,53800.0
2005-05-19 11:00:00,46.68,46.73,46.65,46.72,7400.0,36.4356,36.4747,36.4122,36.4669,7400.0
2005-05-19 11:30:00,46.7,46.72,46.67,46.67,10800.0,36.4513,36.4669,36.4278,36.4278,10800.0
2005-05-19 12:00:00,46.67,46.68,46.55,46.65,19600.0,36.4278,36.4356,36.3342,36.4122,19600.0
2005-05-19 12:30:00,46.66,46.75,46.64,46.72,42600.0,36.42,36.4903,36.4044,36.4669,42600.0
2005-05-19 13:00:00,46.75,46.75,46.6,46.6,6300.0,36.4903,36.4903,36.3732,36.3732,6300.0
2005-05-19 13:30:00,46.61,46.63,46.56,46.61,9400.0,36.381,36.3966,36.342,36.381,9400.0
2005-05-19 14:00:00,46.62,46.76,46.62,46.76,15500.0,36.3888,36.4981,36.3888,36.4981,15500.0
2005-05-19 14:30:00,46.72,46.82,46.7,46.73,18200.0,36.4669,36.5449,36.4513,36.4747,18200.0
2005-05-19 15:00:00,46.74,46.9,46.7,46.77,59900.0,36.4825,36.6074,36.4513,36.5059,59900.0
2005-05-19 15:30:00,46.77,46.86,46.7,46.8,24400.0,36.5059,36.5761,36.4513,36.5293,24400.0
2005-05-20 09:30:00,46.55,46.6,46.1,46.23,100300.0,36.3342,36.3732,35.9829,36.0844,100300.0
2005-05-20 10:00:00,46.25,46.37,46.14,46.23,28300.0,36.1,36.1937,36.0141,36.0844,28300.0
2005-05-20 10:30:00,46.23,46.23,46.04,46.08,17600.0,36.0844,36.0844,35.9361,35.9673,17600.0
2005-05-20 11:00:00,46.05,46.06,45.9,45.98,35000.0,35.9439,35.9517,35.8268,35.8893,35000.0
2005-05-20 11:30:00,45.98,46.06,45.98,46.02,18900.0,35.8893,35.9517,35.8893,35.9205,18900.0
2005-05-20 12:00:00,45.99,46.07,45.95,46.05,30900.0,35.8971,35.9595,35.8658,35.9439,30900.0
2005-05-20 12:30:00,46.05,46.1,46.0,46.0,10200.0,35.9439,35.9829,35.9049,35.9049,10200.0
2005-05-20 13:00:00,46.01,46.1,46.0,46.04,17100.0,35.9127,35.9829,35.9049,35.9361,17100.0
2005-05-20 13:30:00,46.03,46.08,45.99,46.06,10400.0,35.9283,35.9673,35.8971,35.9517,10400.0
2005-05-20 14:00:00,46.05,46.1,46.05,46.08,7400.0,35.9439,35.9829,35.9439,35.9673,7400.0
2005-05-20 14:30:00,46.07,46.08,45.98,45.98,10200.0,35.9595,35.9673,35.8893,35.8893,10200.0
2005-05-20 15:00:00,45.98,46.05,45.92,46.05,10800.0,35.8893,35.9439,35.8424,35.9439,10800.0
2005-05-20 15:30:00,46.05,46.23,46.04,46.23,26900.0,35.9439,36.0844,35.9361,36.0844,26900.0
2005-05-23 09:30:00,46.07,46.28,46.0,46.25,7000.0,35.9595,36.1234,35.9049,36.1,7000.0
2005-05-23 10:00:00,46.25,46.25,46.03,46.04,15500.0,36.1,36.1,35.9283,35.9361,15500.0
2005-05-23 10:30:00,46.04,46.09,45.9,45.96,11000.0,35.9361,35.9751,35.8268,35.8737,11000.0
2005-05-23 11:00:00,45.94,45.98,45.88,45.96,10000.0,35.858,35.8893,35.8112,35.8737,10000.0
2005-05-23 11:30:00,45.96,45.99,45.94,45.99,4400.0,35.8737,35.8971,35.858,35.8971,4400.0
2005-05-23 12:00:00,46.0,46.08,45.98,46.0,10700.0,35.9049,35.9673,35.8893,35.9049,10700.0
2005-05-23 12:30:00,46.0,46.05,45.88,46.04,14300.0,35.9049,35.9439,35.8112,35.9361,14300.0
2005-05-23 13:00:00,46.04,46.12,45.89,46.1,23900.0,35.9361,35.9985,35.819,35.9829,23900.0
2005-05-23 13:30:00,46.04,46.07,45.97,46.0,7500.0,35.9361,35.9595,35.8815,35.9049,7500.0
2005-05-23 14:00:00,46.0,46.15,46.0,46.07,8700.0,35.9049,36.022,35.9049,35.9595,8700.0
2005-05-23 14:30:00,46.07,46.12,46.06,46.06,15000.0,35.9595,35.9985,35.9517,35.9517,15000.0
2005-05-23 15:00:00,46.05,46.17,46.05,46.12,16800.0,35.9439,36.0376,35.9439,35.9985,16800.0
2005-05-23 15:30:00,46.12,46.12,46.01,46.06,18200.0,35.9985,35.9985,35.9127,35.9517,18200.0
2005-05-24 09:30:00,46.05,46.17,46.03,46.04,10800.0,35.9439,36.0376,35.9283,35.9361,10800.0
2005-05-24 10:00:00,46.06,46.15,45.95,46.15,28900.0,35.9517,36.022,35.8658,36.022,28900.0
2005-05-24 10:30:00,46.06,46.14,46.02,46.09,61100.0,35.9517,36.0141,35.9205,35.9751,61100.0
2005-05-24 11:00:00,46.09,46.56,46.08,46.51,45400.0,35.9751,36.342,35.9673,36.3029,45400.0
2005-05-24 11:30:00,46.49,46.57,46.4,46.46,40300.0,36.2873,36.3498,36.2171,36.2639,40300.0
2005-05-24 12:00:00,46.49,46.58,46.3,46.31,29000.0,36.2873,36.3576,36.139,36.1468,29000.0
2005-05-24 12:30:00,46.31,46.31,46.24,46.24,6800.0,36.1468,36.1468,36.0922,36.0922,6800.0
2005-05-24 13:00:00,46.23,46.43,46.22,46.42,16500.0,36.0844,36.2405,36.0766,36.2327,16500.0
2005-05-24 13:30:00,46.42,46.51,46.42,46.48,25500.0,36.2327,36.3029,36.2327,36.2795,25500.0
2005-05-24 14:00:00,46.48,46.6,46.46,46.56,20200.0,36.2795,36.3732,36.2639,36.342,20200.0
2005-05-24 14:30:00,46.55,46.65,46.5,46.56,24600.0,36.3342,36.4122,36.2951,36.342,24600.0
2005-05-24 15:00:00,46.57,46.66,46.53,46.64,32200.0,36.3498,36.42,36.3186,36.4044,32200.0
2005-05-24 15:30:00,46.64,46.75,46.57,46.64,29900.0,36.4044,36.4903,36.3498,36.4044,29900.0
2005-05-25 09:30:00,46.35,46.36,46.21,46.3,21600.0,36.1781,36.1859,36.0688,36.139,21600.0
2005-05-25 10:00:00,46.3,46.58,46.25,46.5,14500.0,36.139,36.3576,36.1,36.2951,14500.0
2005-05-25 10:30:00,46.51,46.51,46.45,46.47,26900.0,36.3029,36.3029,36.2561,36.2717,26900.0
2005-05-25 11:00:00,46.47,46.55,46.47,46.47,20800.0,36.2717,36.3342,36.2717,36.2717,20800.0
2005-05-25 11:30:00,46.47,46.57,46.47,46.51,27100.0,36.2717,36.3498,36.2717,36.3029,27100.0
2005-05-25 12:00:00,46.51,46.52,46.47,46.47,25300.0,36.3029,36.3108,36.2717,36.2717,25300.0
2005-05-25 12:30:00,46.46,46.46,46.36,46.42,14000.0,36.2639,36.2639,36.1859,36.2327,14000.0
2005-05-25 13:00:00,46.42,46.5,46.42,46.45,14500.0,36.2327,36.2951,36.2327,36.2561,14500.0
2005-05-25 13:30:00,46.49,46.53,46.47,46.5,29200.0,36.2873,36.3186,36.2717,36.2951,29200.0
2005-05-25 14:00:00,46.5,46.51,46.48,46.49,16500.0,36.2951,36.3029,36.2795,36.2873,16500.0
2005-05-25 14:30:00,46.49,46.53,46.47,46.5,27300.0,36.2873,36.3186,36.2717,36.2951,27300.0
2005-05-25 15:00:00,46.5,46.51,46.49,46.5,21800.0,36.2951,36.3029,36.2873,36.2951,21800.0
2005-05-25 15:30:00,46.51,46.54,46.47,46.51,69700.0,36.3029,36.3264,36.2717,36.3029,69700.0
2005-05-26 09:30:00,46.46,46.46,46.21,46.21,65400.0,36.2639,36.2639,36.0688,36.0688,65400.0
2005-05-26 10:00:00,46.21,46.4,46.2,46.37,19600.0,36.0688,36.2171,36.061,36.1937,19600.0
2005-05-26 10:30:00,46.4,46.43,46.36,46.37,5800.0,36.2171,36.2405,36.1859,36.1937,5800.0
2005-05-26 11:00:00,46.37,46.37,46.32,46.35,11800.0,36.1937,36.1937,36.1546,36.1781,11800.0
2005-05-26 11:30:00,46.36,46.37,46.35,46.35,6000.0,36.1859,36.1937,36.1781,36.1781,6000.0
2005-05-26 12:00:00,46.36,46.49,46.35,46.4,11100.0,36.1859,36.2873,36.1781,36.2171,11100.0
2005-05-26 12:30:00,46.41,46.44,46.41,46.41,10900.0,36.2249,36.2483,36.2249,36.2249,10900.0
2005-05-26 13:00:00,46.41,46.42,46.36,46.37,9000.0,36.2249,36.2327,36.1859,36.1937,9000.0
2005-05-26 13:30:00,46.37,46.54,46.36,46.54,11500.0,36.1937,36.3264,36.1859,36.3264,11500.0
2005-05-26 14:00:00,46.54,46.62,46.53,46.6,6500.0,36.3264,36.3888,36.3186,36.3732,6500.0
2005-05-26 14:30:00,46.54,46.62,46.54,46.56,20900.0,36.3264,36.3888,36.3264,36.342,20900.0
2005-05-26 15:00:00,46.56,46.62,46.55,46.6,26500.0,36.342,36.3888,36.3342,36.3732,26500.0
2005-05-26 15:30:00,46.54,46.71,46.52,46.55,37200.0,36.3264,36.4591,36.3108,36.3342,37200.0
2005-05-27 09:30:00,46.8,46.83,46.65,46.71,13300.0,36.5293,36.5527,36.4122,36.4591,13300.0
2005-05-27 10:00:00,46.68,46.71,46.6,46.64,10500.0,36.4356,36.4591,36.3732,36.4044,10500.0
2005-05-27 10:30:00,46.65,46.78,46.6,46.77,9700.0,36.4122,36.5137,36.3732,36.5059,9700.0
2005-05-27 11:00:00,46.77,46.85,46.68,46.85,9700.0,36.5059,36.5683,36.4356,36.5683,9700.0
2005-05-27 11:30:00,46.86,47.13,46.86,47.13,17200.0,36.5761,36.7869,36.5761,36.7869,17200.0
2005-05-27 12:00:00,47.13,47.35,47.12,47.34,28300.0,36.7869,36.9586,36.7791,36.9508,28300.0
2005-05-27 12:30:00,47.34,47.34,47.13,47.2,19400.0,36.9508,36.9508,36.7869,36.8415,19400.0
2005-05-27 13:00:00,47.2,47.23,47.08,47.16,17200.0,36.8415,36.8649,36.7479,36.8103,17200.0
2005-05-27 13:30:00,47.16,47.22,47.15,47.19,22000.0,36.8103,36.8571,36.8025,36.8337,22000.0
2005-05-27 14:00:00,47.19,47.22,47.07,47.12,29000.0,36.8337,36.8571,36.7401,36.7791,29000.0
2005-05-27 14:30:00,47.17,47.19,47.1,47.13,47300.0,36.8181,36.8337,36.7635,36.7869,47300.0
2005-05-27 15:00:00,47.17,47.2,47.08,47.09,42600.0,36.8181,36.8415,36.7479,36.7557,42600.0
2005-05-27 15:30:00,47.09,47.09,46.95,47.02,41900.0,36.7557,36.7557,36.6464,36.701,41900.0
2005-05-31 09:30:00,47.03,47.03,46.95,46.95,16500.0,36.7088,36.7088,36.6464,36.6464,16500.0
2005-05-31 10:00:00,46.96,47.0,46.94,46.96,9900.0,36.6542,36.6854,36.6386,36.6542,9900.0
2005-05-31 10:30:00,46.97,46.97,46.86,46.95,13900.0,36.662,36.662,36.5761,36.6464,13900.0
2005-05-31 11:00:00,46.95,46.98,46.9,46.94,8100.0,36.6464,36.6698,36.6074,36.6386,8100.0
2005-05-31 11:30:00,46.95,46.95,46.9,46.91,7400.0,36.6464,36.6464,36.6074,36.6152,7400.0
2005-05-31 12:00:00,46.91,46.94,46.9,46.94,6700.0,36.6152,36.6386,36.6074,36.6386,6700.0
2005-05-31 12:30:00,46.94,46.97,46.94,46.96,6900.0,36.6386,36.662,36.6386,36.6542,6900.0
2005-05-31 13:00:00,46.95,46.99,46.95,46.98,6800.0,36.6464,36.6776,36.6464,36.6698,6800.0
2005-05-31 13:30:00,46.98,47.01,46.93,46.98,10800.0,36.6698,36.6932,36.6308,36.6698,10800.0
2005-05-31 14:00:00,46.97,46.99,46.88,46.95,19200.0,36.662,36.6776,36.5917,36.6464,19200.0
2005-05-31 14:30:00,46.95,46.98,46.94,46.97,21500.0,36.6464,36.6698,36.6386,36.662,21500.0
2005-05-31 15:00:00,46.99,47.0,46.92,47.0,24700.0,36.6776,36.6854,36.623,36.6854,24700.0
2005-05-31 15:30:00,46.99,47.12,46.99,47.1,12200.0,36.6776,36.7791,36.6776,36.7635,12200.0
2005-06-01 09:30:00,47.1,47.11,46.5,46.86,31600.0,36.7635,36.7713,36.2951,36.5761,31600.0
2005-06-01 10:00:00,46.91,47.27,46.91,47.26,17000.0,36.6152,36.8962,36.6152,36.8884,17000.0
2005-06-01 10:30:00,47.27,47.27,47.09,47.12,12800.0,36.8962,36.8962,36.7557,36.7791,12800.0
2005-06-01 11:00:00,47.13,47.15,47.03,47.13,17300.0,36.7869,36.8025,36.7088,36.7869,17300.0
2005-06-01 11:30:00,47.14,47.15,47.1,47.13,10000.0,36.7947,36.8025,36.7635,36.7869,10000.0
2005-06-01 12:00:00,47.12,47.13,47.1,47.1,6200.0,36.7791,36.7869,36.7635,36.7635,6200.0
2005-06-01 12:30:00,47.11,47.11,47.1,47.1,19300.0,36.7713,36.7713,36.7635,36.7635,19300.0
2005-06-01 13:00:00,47.11,47.12,47.02,47.08,12100.0,36.7713,36.7791,36.701,36.7479,12100.0
2005-06-01 13:30:00,47.09,47.1,47.02,47.09,5200.0,36.7557,36.7635,36.701,36.7557,5200.0
2005-06-01 14:00:00,47.07,47.12,47.07,47.11,8400.0,36.7401,36.7791,36.7401,36.7713,8400.0
2005-06-01 14:30:00,47.11,47.12,47.07,47.07,25400.0,36.7713,36.7791,36.7401,36.7401,25400.0
2005-06-01 15:00:00,47.07,47.25,47.07,47.12,20700.0,36.7401,36.8805,36.7401,36.7791,20700.0
2005-06-01 15:30:00,47.12,47.27,47.12,47.27,8000.0,36.7791,36.8962,36.7791,36.8962,8000.0
2005-06-02 09:30:00,47.25,47.25,46.94,46.97,12300.0,36.8805,36.8805,36.6386,36.662,12300.0
2005-06-02 10:00:00,46.92,47.0,46.69,46.69,18500.0,36.623,36.6854,36.4434,36.4434,18500.0
2005-06-02 10:30:00,46.7,46.8,46.68,46.8,23100.0,36.4513,36.5293,36.4356,36.5293,23100.0
2005-06-02 11:00:00,46.8,46.86,46.75,46.86,20000.0,36.5293,36.5761,36.4903,36.5761,20000.0
2005-06-02 11:30:00,46.86,46.97,46.85,46.92,10300.0,36.5761,36.662,36.5683,36.623,10300.0
2005-06-02 12:00:00,46.88,46.99,46.82,46.88,20000.0,36.5917,36.6776,36.5449,36.5917,20000.0
2005-06-02 12:30:00,46.91,46.99,46.91,46.99,9200.0,36.6152,36.6776,36.6152,36.6776,9200.0
2005-06-02 13:00:00,46.98,46.99,46.91,46.92,8700.0,36.6698,36.6776,36.6152,36.623,8700.0
2005-06-02 13:30:00,46.92,46.92,46.89,46.89,13000.0,36.623,36.623,36.5996,36.5996,13000.0
2005-06-02 14:00:00,46.9,46.99,46.89,46.99,16100.0,36.6074,36.6776,36.5996,36.6776,16100.0
2005-06-02 14:30:00,46.99,46.99,46.89,46.94,17500.0,36.6776,36.6776,36.5996,36.6386,17500.0
2005-06-02 15:00:00,46.94,46.95,46.85,46.94,46400.0,36.6386,36.6464,36.5683,36.6386,46400.0
2005-06-02 15:30:00,46.94,47.05,46.94,46.98,58600.0,36.6386,36.7244,36.6386,36.6698,58600.0
2005-06-03 09:30:00,47.0,47.05,46.98,47.02,12800.0,36.6854,36.7244,36.6698,36.701,12800.0
2005-06-03 10:00:00,47.02,47.04,47.0,47.01,6200.0,36.701,36.7166,36.6854,36.6932,6200.0
2005-06-03 10:30:00,47.01,47.01,46.99,47.0,15300.0,36.6932,36.6932,36.6776,36.6854,15300.0
2005-06-03 11:00:00,47.0,47.01,46.99,47.01,11400.0,36.6854,36.6932,36.6776,36.6932,11400.0
2005-06-03 11:30:00,47.01,47.01,47.0,47.0,4300.0,36.6932,36.6932,36.6854,36.6854,4300.0
2005-06-03 12:00:00,47.01,47.01,46.99,47.01,28300.0,36.6932,36.6932,36.6776,36.6932,28300.0
2005-06-03 12:30:00,47.01,47.01,46.98,47.0,11000.0,36.6932,36.6932,36.6698,36.6854,11000.0
2005-06-03 13:00:00,47.0,47.01,46.99,47.0,9200.0,36.6854,36.6932,36.6776,36.6854,9200.0
2005-06-03 13:30:00,47.0,47.03,46.99,47.0,7700.0,36.6854,36.7088,36.6776,36.6854,7700.0
2005-06-03 14:00:00,47.03,47.03,46.99,47.0,17700.0,36.7088,36.7088,36.6776,36.6854,17700.0
2005-06-03 14:30:00,47.0,47.01,46.96,47.0,113400.0,36.6854,36.6932,36.6542,36.6854,113400.0
2005-06-03 15:00:00,47.01,47.01,46.97,46.99,7200.0,36.6932,36.6932,36.662,36.6776,7200.0
2005-06-03 15:30:00,47.0,47.0,46.97,46.98,27100.0,36.6854,36.6854,36.662,36.6698,27100.0
2005-06-06 09:30:00,47.0,47.15,47.0,47.14,13100.0,36.6854,36.8025,36.6854,36.7947,13100.0
2005-06-06 10:00:00,47.15,47.15,46.99,47.0,38200.0,36.8025,36.8025,36.6776,36.6854,38200.0
2005-06-06 10:30:00,47.01,47.09,47.01,47.01,16300.0,36.6932,36.7557,36.6932,36.6932,16300.0
2005-06-06 11:00:00,47.02,47.1,47.01,47.05,8000.0,36.701,36.7635,36.6932,36.7244,8000.0
2005-06-06 11:30:00,47.05,47.05,47.0,47.0,30200.0,36.7244,36.7244,36.6854,36.6854,30200.0
2005-06-06 12:00:00,47.01,47.08,47.0,47.08,32500.0,36.6932,36.7479,36.6854,36.7479,32500.0
2005-06-06 12:30:00,47.09,47.13,47.02,47.13,6200.0,36.7557,36.7869,36.701,36.7869,6200.0
2005-06-06 13:00:00,47.13,47.16,47.13,47.14,3900.0,36.7869,36.8103,36.7869,36.7947,3900.0
2005-06-06 13:30:00,47.15,47.22,47.14,47.15,12200.0,36.8025,36.8571,36.7947,36.8025,12200.0
2005-06-06 14:00:00,47.14,47.15,47.09,47.1,6300.0,36.7947,36.8025,36.7557,36.7635,6300.0
2005-06-06 14:30:00,47.11,47.2,47.05,47.09,16900.0,36.7713,36.8415,36.7244,36.7557,16900.0
2005-06-06 15:00:00,47.1,47.18,47.05,47.18,9100.0,36.7635,36.8259,36.7244,36.8259,9100.0
2005-06-06 15:30:00,47.18,47.22,47.12,47.22,15400.0,36.8259,36.8571,36.7791,36.8571,15400.0
2005-06-07 09:30:00,47.35,47.65,47.3,47.56,12600.0,36.9586,37.1928,36.9196,37.1225,12600.0
2005-06-07 10:00:00,47.56,47.62,47.36,47.6,21200.0,37.1225,37.1693,36.9664,37.1537,21200.0
2005-06-07 10:30:00,47.68,47.7,47.56,47.68,49800.0,37.2162,37.2318,37.1225,37.2162,49800.0
2005-06-07 11:00:00,47.69,47.73,47.61,47.65,13600.0,37.224,37.2552,37.1615,37.1928,13600.0
2005-06-07 11:30:00,47.66,47.77,47.62,47.71,11400.0,37.2006,37.2864,37.1693,37.2396,11400.0
2005-06-07 12:00:00,47.7,47.71,47.64,47.65,12800.0,37.2318,37.2396,37.185,37.1928,12800.0
2005-06-07 12:30:00,47.67,47.72,47.62,47.7,6900.0,37.2084,37.2474,37.1693,37.2318,6900.0
2005-06-07 13:00:00,47.7,47.88,47.7,47.83,11200.0,37.2318,37.3723,37.2318,37.3333,11200.0
2005-06-07 13:30:00,47.82,47.83,47.75,47.75,2700.0,37.3255,37.3333,37.2708,37.2708,2700.0
2005-06-07 14:00:00,47.73,47.74,47.71,47.71,5000.0,37.2552,37.263,37.2396,37.2396,5000.0
2005-06-07 14:30:00,47.72,47.72,47.64,47.66,12600.0,37.2474,37.2474,37.185,37.2006,12600.0
2005-06-07 15:00:00,47.66,47.66,47.57,47.58,17400.0,37.2006,37.2006,37.1303,37.1381,17400.0
2005-06-07 15:30:00,47.57,47.7,47.57,47.68,33300.0,37.1303,37.2318,37.1303,37.2162,33300.0
2005-06-08 09:30:00,47.95,48.08,47.8,47.85,23100.0,37.4269,37.5284,37.3098,37.3489,23100.0
2005-06-08 10:00:00,47.82,47.94,47.82,47.94,21900.0,37.3255,37.4191,37.3255,37.4191,21900.0
2005-06-08 10:30:00,47.94,48.06,47.94,47.98,19700.0,37.4191,37.5128,37.4191,37.4503,19700.0
2005-06-08 11:00:00,47.96,47.97,47.87,47.87,11400.0,37.4347,37.4425,37.3645,37.3645,11400.0
2005-06-08 11:30:00,47.88,48.04,47.85,48.02,10300.0,37.3723,37.4972,37.3489,37.4816,10300.0
2005-06-08 12:00:00,48.02,48.09,47.96,48.07,11400.0,37.4816,37.5362,37.4347,37.5206,11400.0
2005-06-08 12:30:00,48.04,48.14,47.99,48.1,11600.0,37.4972,37.5752,37.4581,37.544,11600.0
2005-06-08 13:00:00,48.12,48.12,48.06,48.1,8300.0,37.5596,37.5596,37.5128,37.544,8300.0
2005-06-08 13:30:00,48.1,48.5,47.99,48.16,15500.0,37.544,37.8562,37.4581,37.5908,15500.0
2005-06-08 14:00:00,48.11,48.11,47.96,48.02,15800.0,37.5518,37.5518,37.4347,37.4816,15800.0
2005-06-08 14:30:00,48.01,48.06,47.97,48.03,20200.0,37.4738,37.5128,37.4425,37.4894,20200.0
2005-06-08 15:00:00,48.05,48.23,48.05,48.23,47400.0,37.505,37.6455,37.505,37.6455,47400.0
2005-06-08 15:30:00,48.23,48.55,48.05,48.16,249200.0,37.6455,37.8953,37.505,37.5908,249200.0
2005-06-09 09:30:00,48.0,48.1,47.85,48.03,37500.0,37.466,37.544,37.3489,37.4894,37500.0
2005-06-09 10:00:00,47.98,48.01,47.95,47.96,21800.0,37.4503,37.4738,37.4269,37.4347,21800.0
2005-06-09 10:30:00,47.96,47.98,47.9,47.9,8800.0,37.4347,37.4503,37.3879,37.3879,8800.0
2005-06-09 11:00:00,47.88,47.89,47.8,47.81,20200.0,37.3723,37.3801,37.3098,37.3177,20200.0
2005-06-09 11:30:00,47.81,47.85,47.8,47.85,19600.0,37.3177,37.3489,37.3098,37.3489,19600.0
2005-06-09 12:00:00,47.85,47.86,47.84,47.85,9500.0,37.3489,37.3567,37.3411,37.3489,9500.0
2005-06-09 12:30:00,47.85,47.86,47.85,47.86,7200.0,37.3489,37.3567,37.3489,37.3567,7200.0
2005-06-09 13:00:00,47.86,47.86,47.85,47.86,7700.0,37.3567,37.3567,37.3489,37.3567,7700.0
2005-06-09 13:30:00,47.86,47.95,47.86,47.91,23200.0,37.3567,37.4269,37.3567,37.3957,23200.0
2005-06-09 14:00:00,47.92,47.92,47.84,47.84,11900.0,37.4035,37.4035,37.3411,37.3411,11900.0
2005-06-09 14:30:00,47.85,47.9,47.8,47.8,9600.0,37.3489,37.3879,37.3098,37.3098,9600.0
2005-06-09 15:00:00,47.79,47.81,47.66,47.68,20200.0,37.302,37.3177,37.2006,37.2162,20200.0
2005-06-09 15:30:00,47.68,47.68,47.55,47.64,56700.0,37.2162,37.2162,37.1147,37.185,56700.0
2005-06-10 09:30:00,47.54,47.55,47.31,47.37,18700.0,37.1069,37.1147,36.9274,36.9742,18700.0
2005-06-10 10:00:00,47.37,47.37,47.25,47.26,22000.0,36.9742,36.9742,36.8805,36.8884,22000.0
2005-06-10 10:30:00,47.25,47.26,47.03,47.18,75500.0,36.8805,36.8884,36.7088,36.8259,75500.0
2005-06-10 11:00:00,47.17,47.2,47.08,47.14,29700.0,36.8181,36.8415,36.7479,36.7947,29700.0
2005-06-10 11:30:00,47.16,47.2,47.09,47.15,20100.0,36.8103,36.8415,36.7557,36.8025,20100.0
2005-06-10 12:00:00,47.16,47.19,47.01,47.13,23100.0,36.8103,36.8337,36.6932,36.7869,23100.0
2005-06-10 12:30:00,47.13,47.15,47.06,47.06,17000.0,36.7869,36.8025,36.7322,36.7322,17000.0
2005-06-10 13:00:00,47.06,47.13,47.05,47.12,17800.0,36.7322,36.7869,36.7244,36.7791,17800.0
2005-06-10 13:30:00,47.12,47.14,47.01,47.03,15300.0,36.7791,36.7947,36.6932,36.7088,15300.0
2005-06-10 14:00:00,47.04,47.06,46.97,47.03,22000.0,36.7166,36.7322,36.662,36.7088,22000.0
2005-06-10 14:30:00,47.01,47.08,46.99,47.03,38700.0,36.6932,36.7479,36.6776,36.7088,38700.0
2005-06-10 15:00:00,47.03,47.09,47.03,47.06,16200.0,36.7088,36.7557,36.7088,36.7322,16200.0
2005-06-10 15:30:00,47.07,47.24,47.07,47.16,12200.0,36.7401,36.8727,36.7401,36.8103,12200.0
2005-06-13 09:30:00,47.07,47.1,46.85,46.91,56200.0,36.8971,36.9206,36.7246,36.7716,56200.0
2005-06-13 10:00:00,46.86,46.95,46.86,46.9,26800.0,36.7324,36.803,36.7324,36.7638,26800.0
2005-06-13 10:30:00,46.9,46.93,46.8,46.86,23100.0,36.7638,36.7873,36.6854,36.7324,23100.0
2005-06-13 11:00:00,46.89,46.9,46.81,46.87,14000.0,36.756,36.7638,36.6933,36.7403,14000.0
2005-06-13 11:30:00,46.88,46.95,46.85,46.87,11300.0,36.7481,36.803,36.7246,36.7403,11300.0
2005-06-13 12:00:00,46.83,46.86,46.7,46.73,11100.0,36.7089,36.7324,36.607,36.6305,11100.0
2005-06-13 12:30:00,46.73,46.81,46.73,46.78,7500.0,36.6305,36.6933,36.6305,36.6697,7500.0
2005-06-13 13:00:00,46.75,46.87,46.75,46.84,7400.0,36.6462,36.7403,36.6462,36.7168,7400.0
2005-06-13 13:30:00,46.84,46.89,46.77,46.8,9800.0,36.7168,36.756,36.6619,36.6854,9800.0
2005-06-13 14:00:00,46.81,46.84,46.78,46.83,25400.0,36.6933,36.7168,36.6697,36.7089,25400.0
2005-06-13 14:30:00,46.82,46.84,46.79,46.8,11000.0,36.7011,36.7168,36.6776,36.6854,11000.0
2005-06-13 15:00:00,46.8,46.81,46.78,46.81,29900.0,36.6854,36.6933,36.6697,36.6933,29900.0
2005-06-13 15:30:00,46.81,46.82,46.75,46.8,26800.0,36.6933,36.7011,36.6462,36.6854,26800.0
2005-06-14 09:30:00,47.0,47.05,46.73,46.77,43700.0,36.8422,36.8814,36.6305,36.6619,43700.0
2005-06-14 10:00:00,46.78,46.95,46.76,46.92,11100.0,36.6697,36.803,36.6541,36.7795,11100.0
2005-06-14 10:30:00,46.91,46.92,46.71,46.9,35100.0,36.7716,36.7795,36.6149,36.7638,35100.0
2005-06-14 11:00:00,46.9,46.95,46.87,46.88,23700.0,36.7638,36.803,36.7403,36.7481,23700.0
2005-06-14 11:30:00,46.88,46.94,46.87,46.92,10500.0,36.7481,36.7952,36.7403,36.7795,10500.0
2005-06-14 12:00:00,46.92,46.98,46.82,46.86,13400.0,36.7795,36.8265,36.7011,36.7324,13400.0
2005-06-14 12:30:00,46.88,46.9,46.86,46.88,7400.0,36.7481,36.7638,36.7324,36.7481,7400.0
2005-06-14 13:00:00,46.86,46.9,46.86,46.9,6800.0,36.7324,36.7638,36.7324,36.7638,6800.0
2005-06-14 13:30:00,46.9,47.01,46.88,46.9,19600.0,36.7638,36.85,36.7481,36.7638,19600.0
2005-06-14 14:00:00,46.9,47.02,46.88,46.94,17000.0,36.7638,36.8579,36.7481,36.7952,17000.0
2005-06-14 14:30:00,46.93,46.99,46.92,46.95,9000.0,36.7873,36.8343,36.7795,36.803,9000.0
2005-06-14 15:00:00,46.95,47.09,46.93,47.06,9300.0,36.803,36.9127,36.7873,36.8892,9300.0
2005-06-14 15:30:00,47.05,47.19,47.02,47.13,15000.0,36.8814,36.9911,36.8579,36.9441,15000.0
2005-06-15 09:30:00,47.3,47.36,47.21,47.28,33800.0,37.0774,37.1244,37.0068,37.0617,33800.0
2005-06-15 10:00:00,47.25,47.34,47.25,47.32,10100.0,37.0382,37.1087,37.0382,37.093,10100.0
2005-06-15 10:30:00,47.32,47.39,47.22,47.3,21200.0,37.093,37.1479,37.0146,37.0774,21200.0
2005-06-15 11:00:00,47.3,47.42,47.29,47.31,26600.0,37.0774,37.1714,37.0695,37.0852,26600.0
2005-06-15 11:30:00,47.31,47.31,47.2,47.3,38500.0,37.0852,37.0852,36.999,37.0774,38500.0
2005-06-15 12:00:00,47.3,47.42,47.25,47.42,3600.0,37.0774,37.1714,37.0382,37.1714,3600.0
2005-06-15 12:30:00,47.42,47.51,47.42,47.51,9700.0,37.1714,37.242,37.1714,37.242,9700.0
2005-06-15 13:00:00,47.51,47.54,47.5,47.51,4300.0,37.242,37.2655,37.2341,37.242,4300.0
2005-06-15 13:30:00,47.54,47.7,47.52,47.7,8300.0,37.2655,37.3909,37.2498,37.3909,8300.0
2005-06-15 14:00:00,47.69,47.69,47.55,47.55,17900.0,37.3831,37.3831,37.2733,37.2733,17900.0
2005-06-15 14:30:00,47.56,47.6,47.55,47.59,2900.0,37.2812,37.3125,37.2733,37.3047,2900.0
2005-06-15 15:00:00,47.61,47.64,47.54,47.63,9000.0,37.3204,37.3439,37.2655,37.336,9000.0
2005-06-15 15:30:00,47.63,47.71,47.63,47.71,13600.0,37.336,37.3987,37.336,37.3987,13600.0
2005-06-16 09:30:00,47.8,47.83,47.79,47.8,10800.0,37.4693,37.4928,37.4615,37.4693,10800.0
2005-06-16 10:00:00,47.8,47.85,47.77,47.8,6600.0,37.4693,37.5085,37.4458,37.4693,6600.0
2005-06-16 10:30:00,47.8,47.8,47.72,47.73,13600.0,37.4693,37.4693,37.4066,37.4144,13600.0
2005-06-16 11:00:00,47.74,47.75,47.73,47.74,4900.0,37.4223,37.4301,37.4144,37.4223,4900.0
2005-06-16 11:30:00,47.74,47.75,47.73,47.73,1700.0,37.4223,37.4301,37.4144,37.4144,1700.0
2005-06-16 12:00:00,47.73,47.74,47.69,47.69,4000.0,37.4144,37.4223,37.3831,37.3831,4000.0
2005-06-16 12:30:00,47.68,47.72,47.6,47.6,14400.0,37.3752,37.4066,37.3125,37.3125,14400.0
2005-06-16 13:00:00,47.6,47.65,47.55,47.57,5700.0,37.3125,37.3517,37.2733,37.289,5700.0
2005-06-16 13:30:00,47.59,47.66,47.55,47.65,12600.0,37.3047,37.3595,37.2733,37.3517,12600.0
2005-06-16 14:00:00,47.65,47.65,47.58,47.6,7300.0,37.3517,37.3517,37.2968,37.3125,7300.0
2005-06-16 14:30:00,47.6,47.85,47.6,47.8,13400.0,37.3125,37.5085,37.3125,37.4693,13400.0
2005-06-16 15:00:00,47.77,48.0,47.71,47.96,43200.0,37.4458,37.6261,37.3987,37.5947,43200.0
2005-06-16 15:30:00,47.97,48.03,47.74,48.03,29100.0,37.6025,37.6496,37.4223,37.6496,29100.0
2005-06-17 09:30:00,48.28,48.28,48.15,48.21,38000.0,37.8456,37.8456,37.7436,37.7907,38000.0
2005-06-17 10:00:00,48.2,48.29,48.17,48.28,7500.0,37.7828,37.8534,37.7593,37.8456,7500.0
2005-06-17 10:30:00,48.29,48.44,48.29,48.43,7700.0,37.8534,37.971,37.8534,37.9631,7700.0
2005-06-17 11:00:00,48.42,48.43,48.28,48.28,9700.0,37.9553,37.9631,37.8456,37.8456,9700.0
2005-06-17 11:30:00,48.26,48.26,48.06,48.08,11600.0,37.8299,37.8299,37.6731,37.6888,11600.0
2005-06-17 12:00:00,48.09,48.11,47.93,47.97,42100.0,37.6966,37.7123,37.5712,37.6025,42100.0
2005-06-17 12:30:00,47.97,47.97,47.82,47.88,8300.0,37.6025,37.6025,37.485,37.532,8300.0
2005-06-17 13:00:00,47.94,47.94,47.88,47.89,5700.0,37.579,37.579,37.532,37.5398,5700.0
2005-06-17 13:30:00,47.9,47.99,47.89,47.99,8400.0,37.5477,37.6182,37.5398,37.6182,8400.0
2005-06-17 14:00:00,47.96,48.03,47.95,48.03,12600.0,37.5947,37.6496,37.5869,37.6496,12600.0
2005-06-17 14:30:00,48.05,48.1,48.02,48.02,9700.0,37.6653,37.7045,37.6417,37.6417,9700.0
2005-06-17 15:00:00,48.02,48.03,48.01,48.02,10000.0,37.6417,37.6496,37.6339,37.6417,10000.0
2005-06-17 15:30:00,48.02,48.08,48.02,48.05,28200.0,37.6417,37.6888,37.6417,37.6653,28200.0
2005-06-20 09:30:00,48.14,48.2,48.02,48.05,10400.0,37.7358,37.7828,37.6417,37.6653,10400.0
2005-06-20 10:00:00,48.05,48.12,48.0,48.11,6900.0,37.6653,37.7201,37.6261,37.7123,6900.0
2005-06-20 10:30:00,48.11,48.11,48.06,48.08,4200.0,37.7123,37.7123,37.6731,37.6888,4200.0
2005-06-20 11:00:00,48.09,48.39,48.09,48.36,26800.0,37.6966,37.9318,37.6966,37.9083,26800.0
2005-06-20 11:30:00,48.35,48.51,48.35,48.37,49300.0,37.9004,38.0258,37.9004,37.9161,49300.0
2005-06-20 12:00:00,48.3,48.31,48.07,48.2,10200.0,37.8612,37.8691,37.6809,37.7828,10200.0
2005-06-20 12:30:00,48.21,48.21,48.17,48.17,2600.0,37.7907,37.7907,37.7593,37.7593,2600.0
2005-06-20 13:00:00,48.18,48.24,48.15,48.23,12300.0,37.7672,37.8142,37.7436,37.8064,12300.0
2005-06-20 13:30:00,48.23,48.29,48.23,48.28,5000.0,37.8064,37.8534,37.8064,37.8456,5000.0
2005-06-20 14:00:00,48.28,48.32,48.24,48.32,5800.0,37.8456,37.8769,37.8142,37.8769,5800.0
2005-06-20 14:30:00,48.24,48.4,48.24,48.31,18200.0,37.8142,37.9396,37.8142,37.8691,18200.0
2005-06-20 15:00:00,48.31,48.37,48.3,48.3,22600.0,37.8691,37.9161,37.8612,37.8612,22600.0
2005-06-20 15:30:00,48.31,48.38,48.3,48.38,45800.0,37.8691,37.9239,37.8612,37.9239,45800.0
2005-06-21 09:30:00,48.63,48.7,48.5,48.5,23900.0,38.1199,38.1748,38.018,38.018,23900.0
2005-06-21 10:00:00,48.5,48.55,48.44,48.44,27700.0,38.018,38.0572,37.971,37.971,27700.0
2005-06-21 10:30:00,48.45,48.49,48.23,48.24,43700.0,37.9788,38.0102,37.8064,37.8142,43700.0
2005-06-21 11:00:00,48.24,48.28,48.16,48.19,24200.0,37.8142,37.8456,37.7515,37.775,24200.0
2005-06-21 11:30:00,48.21,48.29,48.18,48.29,23700.0,37.7907,37.8534,37.7672,37.8534,23700.0
2005-06-21 12:00:00,48.29,48.35,48.01,48.12,29400.0,37.8534,37.9004,37.6339,37.7201,29400.0
2005-06-21 12:30:00,48.13,48.2,48.09,48.17,6000.0,37.728,37.7828,37.6966,37.7593,6000.0
2005-06-21 13:00:00,48.17,48.32,48.17,48.3,21900.0,37.7593,37.8769,37.7593,37.8612,21900.0
2005-06-21 13:30:00,48.22,48.27,48.13,48.21,6000.0,37.7985,37.8377,37.728,37.7907,6000.0
2005-06-21 14:00:00,48.2,48.3,48.19,48.3,9000.0,37.7828,37.8612,37.775,37.8612,9000.0
2005-06-21 14:30:00,48.29,48.34,48.23,48.24,9500.0,37.8534,37.8926,37.8064,37.8142,9500.0
2005-06-21 15:00:00,48.23,48.23,48.15,48.2,27100.0,37.8064,37.8064,37.7436,37.7828,27100.0
2005-06-21 15:30:00,48.21,48.33,48.16,48.24,21200.0,37.7907,37.8847,37.7515,37.8142,21200.0
2005-06-22 09:30:00,48.3,48.32,48.23,48.28,21400.0,37.8612,37.8769,37.8064,37.8456,21400.0
2005-06-22 10:00:00,48.28,48.32,48.05,48.05,9300.0,37.8456,37.8769,37.6653,37.6653,9300.0
2005-06-22 10:30:00,48.06,48.06,47.85,47.92,9500.0,37.6731,37.6731,37.5085,37.5634,9500.0
2005-06-22 11:00:00,47.92,47.99,47.92,47.99,25100.0,37.5634,37.6182,37.5634,37.6182,25100.0
2005-06-22 11:30:00,47.99,48.13,47.98,48.06,9800.0,37.6182,37.728,37.6104,37.6731,9800.0
2005-06-22 12:00:00,48.06,48.07,48.01,48.01,7100.0,37.6731,37.6809,37.6339,37.6339,7100.0
2005-06-22 12:30:00,48.05,48.05,48.0,48.01,14500.0,37.6653,37.6653,37.6261,37.6339,14500.0
2005-06-22 13:00:00,48.03,48.06,48.01,48.02,6000.0,37.6496,37.6731,37.6339,37.6417,6000.0
2005-06-22 13:30:00,48.01,48.11,48.01,48.05,6200.0,37.6339,37.7123,37.6339,37.6653,6200.0
2005-06-22 14:00:00,48.04,48.09,48.01,48.02,11600.0,37.6574,37.6966,37.6339,37.6417,11600.0
2005-06-22 14:30:00,48.02,48.02,47.89,47.91,9500.0,37.6417,37.6417,37.5398,37.5555,9500.0
2005-06-22 15:00:00,47.99,48.08,47.99,48.03,12000.0,37.6182,37.6888,37.6182,37.6496,12000.0
2005-06-22 15:30:00,48.06,48.06,47.96,47.99,16300.0,37.6731,37.6731,37.5947,37.6182,16300.0
2005-06-23 09:30:00,47.9,47.97,47.9,47.9,9400.0,37.5477,37.6025,37.5477,37.5477,9400.0
2005-06-23 10:00:00,47.91,47.99,47.74,47.75,20200.0,37.5555,37.6182,37.4223,37.4301,20200.0
2005-06-23 10:30:00,47.78,47.78,47.63,47.68,8000.0,37.4536,37.4536,37.336,37.3752,8000.0
2005-06-23 11:00:00,47.74,47.74,47.58,47.73,7700.0,37.4223,37.4223,37.2968,37.4144,7700.0
2005-06-23 11:30:00,47.73,47.73,47.35,47.43,34600.0,37.4144,37.4144,37.1165,37.1793,34600.0
2005-06-23 12:00:00,47.42,47.43,47.21,47.22,20400.0,37.1714,37.1793,37.0068,37.0146,20400.0
2005-06-23 12:30:00,47.21,47.3,47.11,47.27,31700.0,37.0068,37.0774,36.9284,37.0538,31700.0
2005-06-23 13:00:00,47.3,47.64,47.27,47.59,13900.0,37.0774,37.3439,37.0538,37.3047,13900.0
2005-06-23 13:30:00,47.59,47.65,47.5,47.51,24400.0,37.3047,37.3517,37.2341,37.242,24400.0
2005-06-23 14:00:00,47.5,47.62,47.5,47.62,45500.0,37.2341,37.3282,37.2341,37.3282,45500.0
2005-06-23 14:30:00,47.61,47.74,47.5,47.52,38000.0,37.3204,37.4223,37.2341,37.2498,38000.0
2005-06-23 15:00:00,47.52,47.85,47.52,47.74,40000.0,37.2498,37.5085,37.2498,37.4223,40000.0
2005-06-23 15:30:00,47.74,47.74,47.5,47.59,26800.0,37.4223,37.4223,37.2341,37.3047,26800.0
2005-06-24 09:30:00,47.62,47.85,47.6,47.83,16500.0,37.3282,37.5085,37.3125,37.4928,16500.0
2005-06-24 10:00:00,47.83,47.84,47.8,47.82,14100.0,37.4928,37.5006,37.4693,37.485,14100.0
2005-06-24 10:30:00,47.81,47.87,47.8,47.81,20900.0,37.4771,37.5242,37.4693,37.4771,20900.0
2005-06-24 11:00:00,47.81,48.1,47.81,48.04,28900.0,37.4771,37.7045,37.4771,37.6574,28900.0
2005-06-24 11:30:00,48.05,48.2,48.02,48.11,9700.0,37.6653,37.7828,37.6417,37.7123,9700.0
2005-06-24 12:00:00,48.2,48.25,48.01,48.05,24600.0,37.7828,37.822,37.6339,37.6653,24600.0
2005-06-24 12:30:00,48.05,48.19,48.04,48.16,10200.0,37.6653,37.775,37.6574,37.7515,10200.0
2005-06-24 13:00:00,48.16,48.16,48.11,48.15,6800.0,37.7515,37.7515,37.7123,37.7436,6800.0
2005-06-24 13:30:00,48.15,48.16,48.13,48.14,9200.0,37.7436,37.7515,37.728,37.7358,9200.0
2005-06-24 14:00:00,48.14,48.2,48.14,48.18,11800.0,37.7358,37.7828,37.7358,37.7672,11800.0
2005-06-24 14:30:00,48.18,48.19,47.96,47.97,16500.0,37.7672,37.775,37.5947,37.6025,16500.0
2005-06-24 15:00:00,47.97,48.22,47.97,48.2,14600.0,37.6025,37.7985,37.6025,37.7828,14600.0
2005-06-24 15:30:00,48.2,48.33,48.2,48.33,14500.0,37.7828,37.8847,37.7828,37.8847,14500.0
2005-06-27 09:30:00,48.5,48.5,48.2,48.25,38200.0,38.018,38.018,37.7828,37.822,38200.0
2005-06-27 10:00:00,48.24,48.27,48.22,48.26,13100.0,37.8142,37.8377,37.7985,37.8299,13100.0
2005-06-27 10:30:00,48.25,48.26,48.15,48.15,18300.0,37.822,37.8299,37.7436,37.7436,18300.0
2005-06-27 11:00:00,48.15,48.15,47.98,48.07,25800.0,37.7436,37.7436,37.6104,37.6809,25800.0
2005-06-27 11:30:00,48.06,48.08,48.04,48.08,5200.0,37.6731,37.6888,37.6574,37.6888,5200.0
2005-06-27 12:00:00,48.09,48.18,48.09,48.17,12300.0,37.6966,37.7672,37.6966,37.7593,12300.0
2005-06-27 12:30:00,48.17,48.19,48.15,48.17,5200.0,37.7593,37.775,37.7436,37.7593,5200.0
2005-06-27 13:00:00,48.15,48.16,48.07,48.15,8400.0,37.7436,37.7515,37.6809,37.7436,8400.0
2005-06-27 13:30:00,48.16,48.24,48.15,48.22,9800.0,37.7515,37.8142,37.7436,37.7985,9800.0
2005-06-27 14:00:00,48.19,48.3,48.18,48.3,17600.0,37.775,37.8612,37.7672,37.8612,17600.0
2005-06-27 14:30:00,48.31,48.4,48.27,48.4,26000.0,37.8691,37.9396,37.8377,37.9396,26000.0
2005-06-27 15:00:00,48.4,48.68,48.4,48.68,48500.0,37.9396,38.1591,37.9396,38.1591,48500.0
2005-06-27 15:30:00,48.68,48.82,48.35,48.46,71400.0,38.1591,38.2688,37.9004,37.9866,71400.0
2005-06-28 09:30:00,48.45,48.45,48.31,48.31,6200.0,37.9788,37.9788,37.8691,37.8691,6200.0
2005-06-28 10:00:00,48.32,48.36,48.3,48.36,20000.0,37.8769,37.9083,37.8612,37.9083,20000.0
2005-06-28 10:30:00,48.35,48.36,48.27,48.3,8000.0,37.9004,37.9083,37.8377,37.8612,8000.0
2005-06-28 11:00:00,48.3,48.36,48.25,48.25,37700.0,37.8612,37.9083,37.822,37.822,37700.0
2005-06-28 11:30:00,48.25,48.3,48.09,48.09,34800.0,37.822,37.8612,37.6966,37.6966,34800.0
2005-06-28 12:00:00,48.09,48.19,48.09,48.16,10400.0,37.6966,37.775,37.6966,37.7515,10400.0
2005-06-28 12:30:00,48.15,48.24,48.08,48.08,32000.0,37.7436,37.8142,37.6888,37.6888,32000.0
2005-06-28 13:00:00,48.1,48.17,48.1,48.17,9700.0,37.7045,37.7593,37.7045,37.7593,9700.0
2005-06-28 13:30:00,48.18,48.22,48.15,48.18,36800.0,37.7672,37.7985,37.7436,37.7672,36800.0
2005-06-28 14:00:00,48.2,48.22,48.02,48.08,17800.0,37.7828,37.7985,37.6417,37.6888,17800.0
2005-06-28 14:30:00,48.09,48.14,48.09,48.14,12400.0,37.6966,37.7358,37.6966,37.7358,12400.0
2005-06-28 15:00:00,48.13,48.19,48.1,48.16,40000.0,37.728,37.775,37.7045,37.7515,40000.0
2005-06-28 15:30:00,48.16,48.16,48.06,48.08,52300.0,37.7515,37.7515,37.6731,37.6888,52300.0
2005-06-29 09:30:00,48.2,48.62,48.2,48.5,52900.0,37.7828,38.1121,37.7828,38.018,52900.0
2005-06-29 10:00:00,48.5,48.65,48.4,48.5,38400.0,38.018,38.1356,37.9396,38.018,38400.0
2005-06-29 10:30:00,48.49,48.6,48.41,48.6,30900.0,38.0102,38.0964,37.9475,38.0964,30900.0
2005-06-29 11:00:00,48.53,48.6,48.5,48.57,15600.0,38.0415,38.0964,38.018,38.0729,15600.0
2005-06-29 11:30:00,48.57,48.57,48.49,48.52,27200.0,38.0729,38.0729,38.0102,38.0337,27200.0
2005-06-29 12:00:00,48.51,48.55,48.48,48.53,8000.0,38.0258,38.0572,38.0023,38.0415,8000.0
2005-06-29 12:30:00,48.54,48.57,48.53,48.56,12500.0,38.0494,38.0729,38.0415,38.065,12500.0
2005-06-29 13:00:00,48.56,48.57,48.5,48.5,24600.0,38.065,38.0729,38.018,38.018,24600.0
2005-06-29 13:30:00,48.51,48.54,48.49,48.51,10500.0,38.0258,38.0494,38.0102,38.0258,10500.0
2005-06-29 14:00:00,48.51,48.54,48.49,48.51,15400.0,38.0258,38.0494,38.0102,38.0258,15400.0
2005-06-29 14:30:00,48.52,48.54,48.49,48.49,16300.0,38.0337,38.0494,38.0102,38.0102,16300.0
2005-06-29 15:00:00,48.51,48.51,48.19,48.2,54400.0,38.0258,38.0258,37.775,37.7828,54400.0
2005-06-29 15:30:00,48.2,48.38,48.19,48.31,48000.0,37.7828,37.9239,37.775,37.8691,48000.0
2005-06-30 09:30:00,48.85,49.0,48.76,49.0,102900.0,38.2924,38.4099,38.2218,38.4099,102900.0
2005-06-30 10:00:00,49.0,50.21,48.99,49.91,245800.0,38.4099,39.3584,38.4021,39.1233,245800.0
2005-06-30 10:30:00,49.88,49.9,49.74,49.76,101600.0,39.0998,39.1154,38.99,39.0057,101600.0
2005-06-30 11:00:00,49.76,49.77,49.64,49.69,61500.0,39.0057,39.0135,38.9116,38.9508,61500.0
2005-06-30 11:30:00,49.71,49.84,49.6,49.67,50200.0,38.9665,39.0684,38.8803,38.9351,50200.0
2005-06-30 12:00:00,49.67,49.67,49.38,49.38,38700.0,38.9351,38.9351,38.7078,38.7078,38700.0
2005-06-30 12:30:00,49.38,49.47,49.18,49.39,38700.0,38.7078,38.7784,38.551,38.7157,38700.0
2005-06-30 13:00:00,49.39,49.39,49.25,49.25,31000.0,38.7157,38.7157,38.6059,38.6059,31000.0
2005-06-30 13:30:00,49.2,49.2,49.1,49.14,39600.0,38.5667,38.5667,38.4883,38.5197,39600.0
2005-06-30 14:00:00,49.14,49.49,49.14,49.3,46800.0,38.5197,38.794,38.5197,38.6451,46800.0
2005-06-30 14:30:00,49.29,49.34,49.12,49.29,82600.0,38.6373,38.6765,38.504,38.6373,82600.0
2005-06-30 15:00:00,49.29,49.29,49.19,49.28,60100.0,38.6373,38.6373,38.5589,38.6294,60100.0
2005-06-30 15:30:00,49.29,49.29,49.22,49.24,58200.0,38.6373,38.6373,38.5824,38.5981,58200.0
2005-07-01 09:30:00,49.49,49.66,49.45,49.48,42100.0,38.794,38.9273,38.7627,38.7862,42100.0
2005-07-01 10:00:00,49.46,49.49,49.35,49.35,13200.0,38.7705,38.794,38.6843,38.6843,13200.0
2005-07-01 10:30:00,49.36,49.45,49.26,49.43,13700.0,38.6921,38.7627,38.6137,38.747,13700.0
2005-07-01 11:00:00,49.43,49.43,49.24,49.27,8100.0,38.747,38.747,38.5981,38.6216,8100.0
2005-07-01 11:30:00,49.28,49.41,49.18,49.27,9400.0,38.6294,38.7313,38.551,38.6216,9400.0
2005-07-01 12:00:00,49.25,49.38,49.23,49.29,22900.0,38.6059,38.7078,38.5902,38.6373,22900.0
2005-07-01 12:30:00,49.29,49.37,49.22,49.26,5600.0,38.6373,38.7,38.5824,38.6137,5600.0
2005-07-01 13:00:00,49.25,49.28,49.2,49.2,4000.0,38.6059,38.6294,38.5667,38.5667,4000.0
2005-07-01 13:30:00,49.19,49.21,49.13,49.21,27100.0,38.5589,38.5746,38.5118,38.5746,27100.0
2005-07-01 14:00:00,49.21,49.43,49.21,49.43,22300.0,38.5746,38.747,38.5746,38.747,22300.0
2005-07-01 14:30:00,49.42,49.47,49.35,49.46,8500.0,38.7392,38.7784,38.6843,38.7705,8500.0
2005-07-01 15:00:00,49.46,49.46,49.43,49.43,4300.0,38.7705,38.7705,38.747,38.747,4300.0
2005-07-01 15:30:00,49.43,49.44,49.37,49.44,11800.0,38.747,38.7548,38.7,38.7548,11800.0
2005-07-05 09:30:00,49.54,49.59,49.49,49.51,11000.0,38.8332,38.8724,38.794,38.8097,11000.0
2005-07-05 10:00:00,49.5,49.54,49.46,49.49,11500.0,38.8019,38.8332,38.7705,38.794,11500.0
2005-07-05 10:30:00,49.5,49.76,49.5,49.72,12000.0,38.8019,39.0057,38.8019,38.9743,12000.0
2005-07-05 11:00:00,49.72,49.76,49.68,49.76,10500.0,38.9743,39.0057,38.943,39.0057,10500.0
2005-07-05 11:30:00,49.76,49.85,49.59,49.75,16000.0,39.0057,39.0762,38.8724,38.9978,16000.0
2005-07-05 12:00:00,49.75,49.75,49.59,49.63,12300.0,38.9978,38.9978,38.8724,38.9038,12300.0
2005-07-05 12:30:00,49.61,49.69,49.52,49.55,21200.0,38.8881,38.9508,38.8176,38.8411,21200.0
2005-07-05 13:00:00,49.58,49.7,49.54,49.54,11400.0,38.8646,38.9587,38.8332,38.8332,11400.0
2005-07-05 13:30:00,49.55,49.63,49.51,49.57,16800.0,38.8411,38.9038,38.8097,38.8568,16800.0
2005-07-05 14:00:00,49.57,49.7,49.55,49.6,18900.0,38.8568,38.9587,38.8411,38.8803,18900.0
2005-07-05 14:30:00,49.6,49.62,49.35,49.35,35900.0,38.8803,38.8959,38.6843,38.6843,35900.0
2005-07-05 15:00:00,49.38,49.43,49.07,49.18,118800.0,38.7078,38.747,38.4648,38.551,118800.0
2005-07-05 15:30:00,49.2,49.24,48.99,49.14,57200.0,38.5667,38.5981,38.4021,38.5197,57200.0
2005-07-06 09:30:00,49.08,49.19,48.9,49.04,24600.0,38.4727,38.5589,38.3316,38.4413,24600.0
2005-07-06 10:00:00,48.98,49.08,48.66,48.72,25900.0,38.3943,38.4727,38.1434,38.1905,25900.0
2005-07-06 10:30:00,48.71,48.79,48.67,48.77,13100.0,38.1826,38.2453,38.1513,38.2296,13100.0
2005-07-06 11:00:00,48.78,48.98,48.78,48.91,16100.0,38.2375,38.3943,38.2375,38.3394,16100.0
2005-07-06 11:30:00,48.92,48.92,48.81,48.84,9900.0,38.3472,38.3472,38.261,38.2845,9900.0
2005-07-06 12:00:00,48.84,48.89,48.8,48.84,4200.0,38.2845,38.3237,38.2532,38.2845,4200.0
2005-07-06 12:30:00,48.85,48.89,48.85,48.88,5900.0,38.2924,38.3237,38.2924,38.3159,5900.0
2005-07-06 13:00:00,48.87,48.88,48.85,48.86,5300.0,38.308,38.3159,38.2924,38.3002,5300.0
2005-07-06 13:30:00,48.86,48.96,48.85,48.88,6600.0,38.3002,38.3786,38.2924,38.3159,6600.0
2005-07-06 14:00:00,48.88,48.88,48.72,48.72,14700.0,38.3159,38.3159,38.1905,38.1905,14700.0
2005-07-06 14:30:00,48.73,48.77,48.47,48.59,49000.0,38.1983,38.2296,37.9945,38.0886,49000.0
2005-07-06 15:00:00,48.57,48.61,48.48,48.55,40900.0,38.0729,38.1042,38.0023,38.0572,40900.0
2005-07-06 15:30:00,48.55,48.6,48.5,48.5,68600.0,38.0572,38.0964,38.018,38.018,68600.0
2005-07-07 09:30:00,48.49,49.0,48.49,48.8,101500.0,38.0102,38.4099,38.0102,38.2532,101500.0
2005-07-07 10:00:00,48.75,48.92,48.61,48.85,41400.0,38.214,38.3472,38.1042,38.2924,41400.0
2005-07-07 10:30:00,48.86,48.86,48.51,48.56,36000.0,38.3002,38.3002,38.0258,38.065,36000.0
2005-07-07 11:00:00,48.54,48.64,48.21,48.64,53200.0,38.0494,38.1277,37.7907,38.1277,53200.0
2005-07-07 11:30:00,48.64,48.64,48.46,48.49,18800.0,38.1277,38.1277,37.9866,38.0102,18800.0
2005-07-07 12:00:00,48.5,48.6,48.3,48.4,18800.0,38.018,38.0964,37.8612,37.9396,18800.0
2005-07-07 12:30:00,48.39,48.45,48.32,48.35,11400.0,37.9318,37.9788,37.8769,37.9004,11400.0
2005-07-07 13:00:00,48.37,48.46,48.33,48.38,12400.0,37.9161,37.9866,37.8847,37.9239,12400.0
2005-07-07 13:30:00,48.42,48.47,48.38,48.38,27000.0,37.9553,37.9945,37.9239,37.9239,27000.0
2005-07-07 14:00:00,48.4,48.41,48.23,48.29,23200.0,37.9396,37.9475,37.8064,37.8534,23200.0
2005-07-07 14:30:00,48.24,48.32,48.08,48.2,39500.0,37.8142,37.8769,37.6888,37.7828,39500.0
2005-07-07 15:00:00,48.21,48.41,48.21,48.35,81400.0,37.7907,37.9475,37.7907,37.9004,81400.0
2005-07-07 15:30:00,48.35,48.47,48.33,48.36,58700.0,37.9004,37.9945,37.8847,37.9083,58700.0
2005-07-08 09:30:00,48.61,48.61,47.86,47.95,77300.0,38.1042,38.1042,37.5163,37.5869,77300.0
2005-07-08 10:00:00,47.95,48.05,47.87,48.04,27600.0,37.5869,37.6653,37.5242,37.6574,27600.0
2005-07-08 10:30:00,48.05,48.06,47.9,48.0,52500.0,37.6653,37.6731,37.5477,37.6261,52500.0
2005-07-08 11:00:00,48.01,48.06,47.87,48.01,41700.0,37.6339,37.6731,37.5242,37.6339,41700.0
2005-07-08 11:30:00,48.01,48.02,47.99,48.0,28000.0,37.6339,37.6417,37.6182,37.6261,28000.0
2005-07-08 12:00:00,48.0,48.04,47.99,48.0,55300.0,37.6261,37.6574,37.6182,37.6261,55300.0
2005-07-08 12:30:00,48.02,48.05,47.97,47.98,26300.0,37.6417,37.6653,37.6025,37.6104,26300.0
2005-07-08 13:00:00,47.96,47.99,47.66,47.78,58800.0,37.5947,37.6182,37.3595,37.4536,58800.0
2005-07-08 13:30:00,47.81,47.91,47.72,47.75,54500.0,37.4771,37.5555,37.4066,37.4301,54500.0
2005-07-08 14:00:00,47.76,47.76,47.57,47.6,50000.0,37.4379,37.4379,37.289,37.3125,50000.0
2005-07-08 14:30:00,47.6,47.79,47.6,47.79,28200.0,37.3125,37.4615,37.3125,37.4615,28200.0
2005-07-08 15:00:00,47.79,47.79,47.7,47.75,48200.0,37.4615,37.4615,37.3909,37.4301,48200.0
2005-07-08 15:30:00,47.72,47.73,47.55,47.66,91200.0,37.4066,37.4144,37.2733,37.3595,91200.0
2005-07-11 09:30:00,47.45,47.45,46.57,46.79,185900.0,37.1949,37.1949,36.5051,36.6776,185900.0
2005-07-11 10:00:00,46.79,46.8,46.55,46.66,114300.0,36.6776,36.6854,36.4894,36.5757,114300.0
2005-07-11 10:30:00,46.66,46.67,46.34,46.39,97700.0,36.5757,36.5835,36.3248,36.364,97700.0
2005-07-11 11:00:00,46.37,46.5,46.19,46.42,104000.0,36.3483,36.4503,36.2072,36.3875,104000.0
2005-07-11 11:30:00,46.4,46.48,45.71,45.8,207600.0,36.3719,36.4346,35.831,35.9015,207600.0
2005-07-11 12:00:00,45.79,46.0,45.54,45.76,95800.0,35.8937,36.0583,35.6977,35.8702,95800.0
2005-07-11 12:30:00,45.8,46.19,45.62,46.13,68800.0,35.9015,36.2072,35.7604,36.1602,68800.0
2005-07-11 13:00:00,46.18,46.33,46.13,46.24,61900.0,36.1994,36.317,36.1602,36.2464,61900.0
2005-07-11 13:30:00,46.24,46.59,46.14,46.59,37400.0,36.2464,36.5208,36.1681,36.5208,37400.0
2005-07-11 14:00:00,46.59,46.8,46.59,46.7,87000.0,36.5208,36.6854,36.5208,36.607,87000.0
2005-07-11 14:30:00,46.7,46.7,46.46,46.57,46500.0,36.607,36.607,36.4189,36.5051,46500.0
2005-07-11 15:00:00,46.52,46.64,46.51,46.61,35100.0,36.4659,36.56,36.4581,36.5365,35100.0
2005-07-11 15:30:00,46.6,46.97,46.6,46.93,90400.0,36.5286,36.8187,36.5286,36.7873,90400.0
2005-07-12 09:30:00,47.1,47.48,47.1,47.25,40200.0,36.9206,37.2184,36.9206,37.0382,40200.0
2005-07-12 10:00:00,47.26,47.26,47.01,47.07,38500.0,37.046,37.046,36.85,36.8971,38500.0
2005-07-12 10:30:00,47.08,47.2,47.06,47.11,40600.0,36.9049,36.999,36.8892,36.9284,40600.0
2005-07-12 11:00:00,47.18,47.22,47.08,47.13,21600.0,36.9833,37.0146,36.9049,36.9441,21600.0
2005-07-12 11:30:00,47.13,47.14,47.13,47.13,5900.0,36.9441,36.9519,36.9441,36.9441,5900.0
2005-07-12 12:00:00,47.12,47.14,47.08,47.14,7800.0,36.9363,36.9519,36.9049,36.9519,7800.0
2005-07-12 12:30:00,47.14,47.14,47.08,47.12,5800.0,36.9519,36.9519,36.9049,36.9363,5800.0
2005-07-12 13:00:00,47.11,47.11,46.83,47.01,31900.0,36.9284,36.9284,36.7089,36.85,31900.0
2005-07-12 13:30:00,47.02,47.03,46.93,46.98,28100.0,36.8579,36.8657,36.7873,36.8265,28100.0
2005-07-12 14:00:00,46.98,47.2,46.85,47.04,40300.0,36.8265,36.999,36.7246,36.8735,40300.0
2005-07-12 14:30:00,47.03,47.18,46.96,47.0,18100.0,36.8657,36.9833,36.8108,36.8422,18100.0
2005-07-12 15:00:00,47.03,47.2,46.95,46.98,86100.0,36.8657,36.999,36.803,36.8265,86100.0
2005-07-12 15:30:00,46.97,47.02,46.9,46.91,45800.0,36.8187,36.8579,36.7638,36.7716,45800.0
2005-07-13 09:30:00,46.92,47.0,46.69,46.88,31800.0,36.7795,36.8422,36.5992,36.7481,31800.0
2005-07-13 10:00:00,46.86,47.06,46.86,46.96,21100.0,36.7324,36.8892,36.7324,36.8108,21100.0
2005-07-13 10:30:00,46.96,47.0,46.51,46.66,143100.0,36.8108,36.8422,36.4581,36.5757,143100.0
2005-07-13 11:00:00,46.69,46.83,46.69,46.83,9700.0,36.5992,36.7089,36.5992,36.7089,9700.0
2005-07-13 11:30:00,46.83,46.98,46.82,46.89,13600.0,36.7089,36.8265,36.7011,36.756,13600.0
2005-07-13 12:00:00,46.89,47.03,46.84,47.03,7700.0,36.756,36.8657,36.7168,36.8657,7700.0
2005-07-13 12:30:00,46.99,47.09,46.9,46.97,12800.0,36.8343,36.9127,36.7638,36.8187,12800.0
2005-07-13 13:00:00,46.97,47.04,46.94,46.97,11500.0,36.8187,36.8735,36.7952,36.8187,11500.0
2005-07-13 13:30:00,46.97,47.03,46.91,47.0,14800.0,36.8187,36.8657,36.7716,36.8422,14800.0
2005-07-13 14:00:00,46.99,47.03,46.9,46.91,23500.0,36.8343,36.8657,36.7638,36.7716,23500.0
2005-07-13 14:30:00,46.9,46.99,46.87,46.89,19600.0,36.7638,36.8343,36.7403,36.756,19600.0
2005-07-13 15:00:00,46.9,46.96,46.76,46.93,39900.0,36.7638,36.8108,36.6541,36.7873,39900.0
2005-07-13 15:30:00,46.92,46.92,46.76,46.84,26300.0,36.7795,36.7795,36.6541,36.7168,26300.0
2005-07-14 09:30:00,47.01,47.35,46.89,46.96,104800.0,36.85,37.1165,36.756,36.8108,104800.0
2005-07-14 10:00:00,46.96,47.04,46.79,46.94,28800.0,36.8108,36.8735,36.6776,36.7952,28800.0
2005-07-14 10:30:00,46.98,47.08,46.91,46.96,36300.0,36.8265,36.9049,36.7716,36.8108,36300.0
2005-07-14 11:00:00,46.98,47.07,46.97,47.07,13300.0,36.8265,36.8971,36.8187,36.8971,13300.0
2005-07-14 11:30:00,47.03,47.06,46.99,47.01,50800.0,36.8657,36.8892,36.8343,36.85,50800.0
2005-07-14 12:00:00,47.01,47.05,46.9,46.98,84300.0,36.85,36.8814,36.7638,36.8265,84300.0
2005-07-14 12:30:00,46.98,47.0,46.95,47.0,13800.0,36.8265,36.8422,36.803,36.8422,13800.0
2005-07-14 13:00:00,47.0,47.0,46.96,47.0,15200.0,36.8422,36.8422,36.8108,36.8422,15200.0
2005-07-14 13:30:00,47.0,47.0,46.98,46.99,9300.0,36.8422,36.8422,36.8265,36.8343,9300.0
2005-07-14 14:00:00,46.99,47.0,46.97,47.0,12500.0,36.8343,36.8422,36.8187,36.8422,12500.0
2005-07-14 14:30:00,46.99,47.0,46.93,46.99,15100.0,36.8343,36.8422,36.7873,36.8343,15100.0
2005-07-14 15:00:00,46.98,46.99,46.85,46.9,34600.0,36.8265,36.8343,36.7246,36.7638,34600.0
2005-07-14 15:30:00,46.91,46.94,46.64,46.79,79500.0,36.7716,36.7952,36.56,36.6776,79500.0
2005-07-15 09:30:00,46.88,47.0,46.85,46.88,9700.0,36.7481,36.8422,36.7246,36.7481,9700.0
2005-07-15 10:00:00,46.82,47.11,46.75,47.0,99100.0,36.7011,36.9284,36.6462,36.8422,99100.0
2005-07-15 10:30:00,47.0,47.09,46.97,47.06,29400.0,36.8422,36.9127,36.8187,36.8892,29400.0
2005-07-15 11:00:00,47.1,47.12,46.96,47.01,11200.0,36.9206,36.9363,36.8108,36.85,11200.0
2005-07-15 11:30:00,47.01,47.02,46.89,46.93,45600.0,36.85,36.8579,36.756,36.7873,45600.0
2005-07-15 12:00:00,46.91,46.92,46.8,46.85,152400.0,36.7716,36.7795,36.6854,36.7246,152400.0
2005-07-15 12:30:00,46.88,47.0,46.87,47.0,17400.0,36.7481,36.8422,36.7403,36.8422,17400.0
2005-07-15 13:00:00,46.97,46.98,46.89,46.91,9400.0,36.8187,36.8265,36.756,36.7716,9400.0
2005-07-15 13:30:00,46.91,46.97,46.8,46.82,31300.0,36.7716,36.8187,36.6854,36.7011,31300.0
2005-07-15 14:00:00,46.81,46.91,46.8,46.87,22500.0,36.6933,36.7716,36.6854,36.7403,22500.0
2005-07-15 14:30:00,46.88,46.97,46.8,46.8,143800.0,36.7481,36.8187,36.6854,36.6854,143800.0
2005-07-15 15:00:00,46.81,47.09,46.74,47.08,30300.0,36.6933,36.9127,36.6384,36.9049,30300.0
2005-07-15 15:30:00,47.07,47.14,46.97,47.09,32800.0,36.8971,36.9519,36.8187,36.9127,32800.0
2005-07-18 09:30:00,47.05,47.05,46.82,46.87,17500.0,36.8814,36.8814,36.7011,36.7403,17500.0
2005-07-18 10:00:00,46.88,47.0,46.85,46.98,27800.0,36.7481,36.8422,36.7246,36.8265,27800.0
2005-07-18 10:30:00,46.99,47.04,46.97,46.99,16100.0,36.8343,36.8735,36.8187,36.8343,16100.0
2005-07-18 11:00:00,46.99,47.06,46.95,46.95,4500.0,36.8343,36.8892,36.803,36.803,4500.0
2005-07-18 11:30:00,46.96,46.96,46.89,46.91,7800.0,36.8108,36.8108,36.756,36.7716,7800.0
2005-07-18 12:00:00,46.88,46.92,46.85,46.9,9500.0,36.7481,36.7795,36.7246,36.7638,9500.0
2005-07-18 12:30:00,46.91,47.01,46.89,47.0,10800.0,36.7716,36.85,36.756,36.8422,10800.0
2005-07-18 13:00:00,46.99,47.02,46.58,46.67,49200.0,36.8343,36.8579,36.513,36.5835,49200.0
2005-07-18 13:30:00,46.67,47.01,46.67,47.0,22000.0,36.5835,36.85,36.5835,36.8422,22000.0
2005-07-18 14:00:00,46.97,47.08,46.94,47.07,8300.0,36.8187,36.9049,36.7952,36.8971,8300.0
2005-07-18 14:30:00,47.04,47.08,46.99,47.03,8700.0,36.8735,36.9049,36.8343,36.8657,8700.0
2005-07-18 15:00:00,47.04,47.05,46.96,46.97,30600.0,36.8735,36.8814,36.8108,36.8187,30600.0
2005-07-18 15:30:00,46.98,47.03,46.94,46.94,20900.0,36.8265,36.8657,36.7952,36.7952,20900.0
2005-07-19 09:30:00,47.25,47.42,47.1,47.21,33900.0,37.0382,37.1714,36.9206,37.0068,33900.0
2005-07-19 10:00:00,47.27,47.27,47.01,47.06,14900.0,37.0538,37.0538,36.85,36.8892,14900.0
2005-07-19 10:30:00,47.12,47.24,47.05,47.17,21400.0,36.9363,37.0303,36.8814,36.9754,21400.0
2005-07-19 11:00:00,47.21,47.23,47.03,47.11,21300.0,37.0068,37.0225,36.8657,36.9284,21300.0
2005-07-19 11:30:00,47.12,47.36,47.07,47.08,38100.0,36.9363,37.1244,36.8971,36.9049,38100.0
2005-07-19 12:00:00,47.07,47.24,47.06,47.23,22700.0,36.8971,37.0303,36.8892,37.0225,22700.0
2005-07-19 12:30:00,47.23,47.23,47.11,47.17,13300.0,37.0225,37.0225,36.9284,36.9754,13300.0
2005-07-19 13:00:00,47.17,47.19,47.15,47.15,8900.0,36.9754,36.9911,36.9598,36.9598,8900.0
2005-07-19 13:30:00,47.14,47.15,47.05,47.09,12600.0,36.9519,36.9598,36.8814,36.9127,12600.0
2005-07-19 14:00:00,47.1,47.15,47.05,47.15,36300.0,36.9206,36.9598,36.8814,36.9598,36300.0
2005-07-19 14:30:00,47.15,47.22,47.05,47.21,36500.0,36.9598,37.0146,36.8814,37.0068,36500.0
2005-07-19 15:00:00,47.23,47.3,47.17,47.2,34400.0,37.0225,37.0774,36.9754,36.999,34400.0
2005-07-19 15:30:00,47.22,47.3,47.06,47.25,73700.0,37.0146,37.0774,36.8892,37.0382,73700.0
2005-07-20 09:30:00,47.25,47.38,47.25,47.38,10200.0,37.0382,37.1401,37.0382,37.1401,10200.0
2005-07-20 10:00:00,47.38,47.38,47.24,47.24,32400.0,37.1401,37.1401,37.0303,37.0303,32400.0
2005-07-20 10:30:00,47.28,47.28,47.05,47.23,45800.0,37.0617,37.0617,36.8814,37.0225,45800.0
2005-07-20 11:00:00,47.2,47.34,47.13,47.22,23200.0,36.999,37.1087,36.9441,37.0146,23200.0
2005-07-20 11:30:00,47.19,47.4,47.19,47.4,11300.0,36.9911,37.1557,36.9911,37.1557,11300.0
2005-07-20 12:00:00,47.4,47.4,47.15,47.15,14800.0,37.1557,37.1557,36.9598,36.9598,14800.0
2005-07-20 12:30:00,47.15,47.29,47.15,47.26,8900.0,36.9598,37.0695,36.9598,37.046,8900.0
2005-07-20 13:00:00,47.27,47.35,47.25,47.35,18000.0,37.0538,37.1165,37.0382,37.1165,18000.0
2005-07-20 13:30:00,47.37,47.38,47.29,47.38,11300.0,37.1322,37.1401,37.0695,37.1401,11300.0
2005-07-20 14:00:00,47.36,47.42,47.31,47.41,17400.0,37.1244,37.1714,37.0852,37.1636,17400.0
2005-07-20 14:30:00,47.44,47.48,47.4,47.46,24400.0,37.1871,37.2184,37.1557,37.2028,24400.0
2005-07-20 15:00:00,47.47,47.5,47.29,47.32,94900.0,37.2106,37.2341,37.0695,37.093,94900.0
2005-07-20 15:30:00,47.31,47.44,47.28,47.32,49000.0,37.0852,37.1871,37.0617,37.093,49000.0
2005-07-21 09:30:00,47.59,47.59,47.4,47.46,8300.0,37.3047,37.3047,37.1557,37.2028,8300.0
2005-07-21 10:00:00,47.5,47.61,47.33,47.4,27100.0,37.2341,37.3204,37.1009,37.1557,27100.0
2005-07-21 10:30:00,47.43,47.43,47.34,47.34,24400.0,37.1793,37.1793,37.1087,37.1087,24400.0
2005-07-21 11:00:00,47.34,47.34,47.31,47.32,9400.0,37.1087,37.1087,37.0852,37.093,9400.0
2005-07-21 11:30:00,47.31,47.37,47.28,47.28,15800.0,37.0852,37.1322,37.0617,37.0617,15800.0
2005-07-21 12:00:00,47.3,47.35,47.2,47.29,18000.0,37.0774,37.1165,36.999,37.0695,18000.0
2005-07-21 12:30:00,47.28,47.45,47.28,47.3,21200.0,37.0617,37.1949,37.0617,37.0774,21200.0
2005-07-21 13:00:00,47.33,47.37,47.25,47.31,13000.0,37.1009,37.1322,37.0382,37.0852,13000.0
2005-07-21 13:30:00,47.3,47.35,47.29,47.31,11400.0,37.0774,37.1165,37.0695,37.0852,11400.0
2005-07-21 14:00:00,47.31,47.34,47.29,47.31,7400.0,37.0852,37.1087,37.0695,37.0852,7400.0
2005-07-21 14:30:00,47.31,47.36,47.25,47.3,48500.0,37.0852,37.1244,37.0382,37.0774,48500.0
2005-07-21 15:00:00,47.3,47.31,47.26,47.28,15100.0,37.0774,37.0852,37.046,37.0617,15100.0
2005-07-21 15:30:00,47.28,47.36,47.21,47.33,50900.0,37.0617,37.1244,37.0068,37.1009,50900.0
2005-07-22 09:30:00,47.2,47.35,47.15,47.3,22900.0,36.999,37.1165,36.9598,37.0774,22900.0
2005-07-22 10:00:00,47.3,47.41,47.25,47.27,19300.0,37.0774,37.1636,37.0382,37.0538,19300.0
2005-07-22 10:30:00,47.29,47.3,47.17,47.27,10400.0,37.0695,37.0774,36.9754,37.0538,10400.0
2005-07-22 11:00:00,47.22,47.32,47.03,47.05,13000.0,37.0146,37.093,36.8657,36.8814,13000.0
2005-07-22 11:30:00,47.12,47.32,47.05,47.2,53600.0,36.9363,37.093,36.8814,36.999,53600.0
2005-07-22 12:00:00,47.2,47.35,47.18,47.18,9800.0,36.999,37.1165,36.9833,36.9833,9800.0
2005-07-22 12:30:00,47.17,47.22,47.16,47.16,5100.0,36.9754,37.0146,36.9676,36.9676,5100.0
2005-07-22 13:00:00,47.16,47.22,47.16,47.16,10600.0,36.9676,37.0146,36.9676,36.9676,10600.0
2005-07-22 13:30:00,47.16,47.21,47.15,47.15,6900.0,36.9676,37.0068,36.9598,36.9598,6900.0
2005-07-22 14:00:00,47.15,47.18,46.93,46.93,22100.0,36.9598,36.9833,36.7873,36.7873,22100.0
2005-07-22 14:30:00,46.91,47.23,46.87,47.17,37900.0,36.7716,37.0225,36.7403,36.9754,37900.0
2005-07-22 15:00:00,47.16,47.16,47.02,47.06,29900.0,36.9676,36.9676,36.8579,36.8892,29900.0
2005-07-22 15:30:00,47.06,47.22,47.06,47.21,21200.0,36.8892,37.0146,36.8892,37.0068,21200.0
2005-07-25 09:30:00,45.5,45.51,44.82,44.95,374400.0,35.6664,35.6742,35.1333,35.2352,374400.0
2005-07-25 10:00:00,44.96,45.0,44.3,44.66,261300.0,35.2431,35.2744,34.7257,35.0079,261300.0
2005-07-25 10:30:00,44.66,44.91,44.55,44.78,87900.0,35.0079,35.2039,34.9217,35.102,87900.0
2005-07-25 11:00:00,44.78,44.86,43.89,44.1,104400.0,35.102,35.1647,34.4043,34.5689,104400.0
2005-07-25 11:30:00,44.1,44.39,44.09,44.25,96900.0,34.5689,34.7963,34.5611,34.6865,96900.0
2005-07-25 12:00:00,44.22,44.23,43.91,44.01,269600.0,34.663,34.6709,34.42,34.4984,269600.0
2005-07-25 12:30:00,44.0,44.08,43.99,44.08,37700.0,34.4906,34.5533,34.4827,34.5533,37700.0
2005-07-25 13:00:00,44.08,44.17,43.85,43.93,94400.0,34.5533,34.6238,34.373,34.4357,94400.0
2005-07-25 13:30:00,43.91,43.92,43.4,43.51,136100.0,34.42,34.4278,34.0202,34.1065,136100.0
2005-07-25 14:00:00,43.51,43.51,43.13,43.37,117100.0,34.1065,34.1065,33.8086,33.9967,117100.0
2005-07-25 14:30:00,43.37,43.37,42.86,42.93,106600.0,33.9967,33.9967,33.5969,33.6518,106600.0
2005-07-25 15:00:00,42.94,43.01,42.27,42.87,265200.0,33.6597,33.7145,33.1345,33.6048,265200.0
2005-07-25 15:30:00,42.9,43.36,42.7,42.94,619000.0,33.6283,33.9889,33.4715,33.6597,619000.0
2005-07-26 09:30:00,42.8,43.63,42.72,43.4,156800.0,33.5499,34.2005,33.4872,34.0202,156800.0
2005-07-26 10:00:00,43.4,44.49,43.39,43.93,205100.0,34.0202,34.8747,34.0124,34.4357,205100.0
2005-07-26 10:30:00,43.93,43.99,43.52,43.9,476700.0,34.4357,34.4827,34.1143,34.4122,476700.0
2005-07-26 11:00:00,43.94,43.94,43.78,43.81,147700.0,34.4435,34.4435,34.3181,34.3416,147700.0
2005-07-26 11:30:00,43.8,43.9,43.78,43.83,120500.0,34.3338,34.4122,34.3181,34.3573,120500.0
2005-07-26 12:00:00,43.84,43.9,43.83,43.9,109600.0,34.3651,34.4122,34.3573,34.4122,109600.0
2005-07-26 12:30:00,43.9,43.9,43.77,43.78,87100.0,34.4122,34.4122,34.3103,34.3181,87100.0
2005-07-26 13:00:00,43.78,43.81,43.77,43.79,28500.0,34.3181,34.3416,34.3103,34.3259,28500.0
2005-07-26 13:30:00,43.79,43.84,43.78,43.8,268000.0,34.3259,34.3651,34.3181,34.3338,268000.0
2005-07-26 14:00:00,43.8,44.05,43.79,44.01,136700.0,34.3338,34.5298,34.3259,34.4984,136700.0
2005-07-26 14:30:00,44.02,44.3,44.0,44.2,171300.0,34.5062,34.7257,34.4906,34.6473,171300.0
2005-07-26 15:00:00,44.2,44.51,44.18,44.38,231100.0,34.6473,34.8903,34.6317,34.7884,231100.0
2005-07-26 15:30:00,44.38,44.4,44.06,44.11,213400.0,34.7884,34.8041,34.5376,34.5768,213400.0
2005-07-27 09:30:00,44.05,44.34,43.33,43.89,260600.0,34.5298,34.7571,33.9654,34.4043,260600.0
2005-07-27 10:00:00,43.88,44.1,43.73,44.01,97500.0,34.3965,34.5689,34.2789,34.4984,97500.0
2005-07-27 10:30:00,44.01,44.42,43.92,44.42,52000.0,34.4984,34.8198,34.4278,34.8198,52000.0
2005-07-27 11:00:00,44.42,44.58,43.8,43.91,137300.0,34.8198,34.9452,34.3338,34.42,137300.0
2005-07-27 11:30:00,43.91,44.0,43.91,43.99,103200.0,34.42,34.4906,34.42,34.4827,103200.0
2005-07-27 12:00:00,43.99,44.01,43.95,44.01,73500.0,34.4827,34.4984,34.4514,34.4984,73500.0
2005-07-27 12:30:00,44.01,44.04,43.97,44.04,14300.0,34.4984,34.5219,34.467,34.5219,14300.0
2005-07-27 13:00:00,44.04,44.04,43.95,43.96,18800.0,34.5219,34.5219,34.4514,34.4592,18800.0
2005-07-27 13:30:00,43.96,44.0,43.95,43.97,36700.0,34.4592,34.4906,34.4514,34.467,36700.0
2005-07-27 14:00:00,43.98,43.98,43.72,43.73,33200.0,34.4749,34.4749,34.2711,34.2789,33200.0
2005-07-27 14:30:00,43.73,43.73,43.2,43.25,62100.0,34.2789,34.2789,33.8635,33.9027,62100.0
2005-07-27 15:00:00,43.25,43.75,43.2,43.75,60800.0,33.9027,34.2946,33.8635,34.2946,60800.0
2005-07-27 15:30:00,43.75,43.84,43.67,43.81,106900.0,34.2946,34.3651,34.2319,34.3416,106900.0
2005-07-28 09:30:00,44.0,44.39,44.0,44.39,66600.0,34.4906,34.7963,34.4906,34.7963,66600.0
2005-07-28 10:00:00,44.38,44.85,44.37,44.56,111400.0,34.7884,35.1569,34.7806,34.9295,111400.0
2005-07-28 10:30:00,44.57,44.79,44.57,44.7,103800.0,34.9374,35.1098,34.9374,35.0393,103800.0
2005-07-28 11:00:00,44.7,44.7,44.62,44.67,44200.0,35.0393,35.0393,34.9766,35.0158,44200.0
2005-07-28 11:30:00,44.66,44.85,44.65,44.83,54500.0,35.0079,35.1569,35.0001,35.1412,54500.0
2005-07-28 12:00:00,44.84,44.97,44.81,44.92,40300.0,35.149,35.2509,35.1255,35.2117,40300.0
2005-07-28 12:30:00,44.98,45.2,44.98,45.19,46400.0,35.2588,35.4312,35.2588,35.4234,46400.0
2005-07-28 13:00:00,45.2,45.69,45.2,45.69,101100.0,35.4312,35.8153,35.4312,35.8153,101100.0
2005-07-28 13:30:00,45.69,46.5,45.68,45.75,150500.0,35.8153,36.4503,35.8075,35.8623,150500.0
2005-07-28 14:00:00,45.74,45.8,45.4,45.59,221300.0,35.8545,35.9015,35.588,35.7369,221300.0
2005-07-28 14:30:00,45.57,45.8,45.47,45.59,119400.0,35.7212,35.9015,35.6429,35.7369,119400.0
2005-07-28 15:00:00,45.57,45.62,45.4,45.41,168100.0,35.7212,35.7604,35.588,35.5958,168100.0
2005-07-28 15:30:00,45.4,45.41,44.98,45.0,195100.0,35.588,35.5958,35.2588,35.2744,195100.0
2005-07-29 09:30:00,44.85,45.11,44.73,44.93,58300.0,35.1569,35.3607,35.0628,35.2196,58300.0
2005-07-29 10:00:00,44.93,45.1,44.91,44.98,51800.0,35.2196,35.3528,35.2039,35.2588,51800.0
2005-07-29 10:30:00,44.97,44.98,44.43,44.44,156200.0,35.2509,35.2588,34.8276,34.8355,156200.0
2005-07-29 11:00:00,44.43,44.68,44.4,44.68,58200.0,34.8276,35.0236,34.8041,35.0236,58200.0
2005-07-29 11:30:00,44.68,44.9,44.68,44.9,35100.0,35.0236,35.196,35.0236,35.196,35100.0
2005-07-29 12:00:00,44.9,44.9,44.64,44.68,23900.0,35.196,35.196,34.9922,35.0236,23900.0
2005-07-29 12:30:00,44.7,44.8,44.67,44.72,13300.0,35.0393,35.1177,35.0158,35.055,13300.0
2005-07-29 13:00:00,44.72,44.73,44.66,44.7,61800.0,35.055,35.0628,35.0079,35.0393,61800.0
2005-07-29 13:30:00,44.75,44.75,44.57,44.58,14900.0,35.0785,35.0785,34.9374,34.9452,14900.0
2005-07-29 14:00:00,44.57,44.69,44.46,44.66,48700.0,34.9374,35.0314,34.8511,35.0079,48700.0
2005-07-29 14:30:00,44.67,44.79,44.67,44.79,56500.0,35.0158,35.1098,35.0158,35.1098,56500.0
2005-07-29 15:00:00,44.78,44.92,44.78,44.88,67500.0,35.102,35.2117,35.102,35.1804,67500.0
2005-07-29 15:30:00,44.89,44.95,44.85,44.92,62300.0,35.1882,35.2352,35.1569,35.2117,62300.0
2005-08-01 09:30:00,45.35,45.6,44.98,44.99,45800.0,35.5488,35.7448,35.2588,35.2666,45800.0
2005-08-01 10:00:00,44.98,45.0,44.47,44.51,42000.0,35.2588,35.2744,34.859,34.8903,42000.0
2005-08-01 10:30:00,44.51,44.62,44.45,44.61,27800.0,34.8903,34.9766,34.8433,34.9687,27800.0
2005-08-01 11:00:00,44.62,44.65,44.55,44.62,17000.0,34.9766,35.0001,34.9217,34.9766,17000.0
2005-08-01 11:30:00,44.62,44.79,44.62,44.79,19300.0,34.9766,35.1098,34.9766,35.1098,19300.0
2005-08-01 12:00:00,44.79,45.0,44.76,44.97,54500.0,35.1098,35.2744,35.0863,35.2509,54500.0
2005-08-01 12:30:00,44.96,44.96,44.87,44.89,9000.0,35.2431,35.2431,35.1725,35.1882,9000.0
2005-08-01 13:00:00,44.89,44.91,44.81,44.91,17500.0,35.1882,35.2039,35.1255,35.2039,17500.0
2005-08-01 13:30:00,44.92,44.96,44.9,44.92,19200.0,35.2117,35.2431,35.196,35.2117,19200.0
2005-08-01 14:00:00,44.93,45.04,44.92,45.0,32000.0,35.2196,35.3058,35.2117,35.2744,32000.0
2005-08-01 14:30:00,45.0,45.11,45.0,45.09,35800.0,35.2744,35.3607,35.2744,35.345,35800.0
2005-08-01 15:00:00,45.1,45.1,45.02,45.02,39600.0,35.3528,35.3528,35.2901,35.2901,39600.0
2005-08-01 15:30:00,45.02,45.16,45.01,45.15,85900.0,35.2901,35.3999,35.2823,35.392,85900.0
2005-08-02 09:30:00,45.17,45.45,45.1,45.45,50900.0,35.4077,35.6272,35.3528,35.6272,50900.0
2005-08-02 10:00:00,45.37,45.68,45.37,45.49,94200.0,35.5645,35.8075,35.5645,35.6585,94200.0
2005-08-02 10:30:00,45.49,45.73,45.43,45.43,76800.0,35.6585,35.8467,35.6115,35.6115,76800.0
2005-08-02 11:00:00,45.4,45.5,45.4,45.46,33800.0,35.588,35.6664,35.588,35.635,33800.0
2005-08-02 11:30:00,45.47,45.5,45.36,45.4,13800.0,35.6429,35.6664,35.5566,35.588,13800.0
2005-08-02 12:00:00,45.37,45.58,45.37,45.53,21300.0,35.5645,35.7291,35.5645,35.6899,21300.0
2005-08-02 12:30:00,45.5,45.53,45.47,45.48,17200.0,35.6664,35.6899,35.6429,35.6507,17200.0
2005-08-02 13:00:00,45.49,45.5,45.48,45.5,50500.0,35.6585,35.6664,35.6507,35.6664,50500.0
2005-08-02 13:30:00,45.49,45.69,45.48,45.67,21200.0,35.6585,35.8153,35.6507,35.7996,21200.0
2005-08-02 14:00:00,45.65,45.8,45.64,45.8,34000.0,35.784,35.9015,35.7761,35.9015,34000.0
2005-08-02 14:30:00,45.8,45.8,45.63,45.63,27000.0,35.9015,35.9015,35.7683,35.7683,27000.0
2005-08-02 15:00:00,45.63,45.64,45.49,45.55,42600.0,35.7683,35.7761,35.6585,35.7056,42600.0
2005-08-02 15:30:00,45.55,45.58,45.5,45.51,53300.0,35.7056,35.7291,35.6664,35.6742,53300.0
2005-08-03 09:30:00,45.55,45.62,45.48,45.49,24500.0,35.7056,35.7604,35.6507,35.6585,24500.0
2005-08-03 10:00:00,45.47,45.49,45.25,45.25,24400.0,35.6429,35.6585,35.4704,35.4704,24400.0
2005-08-03 10:30:00,45.25,45.29,45.15,45.27,22500.0,35.4704,35.5018,35.392,35.4861,22500.0
2005-08-03 11:00:00,45.28,45.3,45.16,45.28,27600.0,35.4939,35.5096,35.3999,35.4939,27600.0
2005-08-03 11:30:00,45.28,45.3,45.25,45.3,18200.0,35.4939,35.5096,35.4704,35.5096,18200.0
2005-08-03 12:00:00,45.29,45.3,45.2,45.24,11100.0,35.5018,35.5096,35.4312,35.4626,11100.0
2005-08-03 12:30:00,45.24,45.25,45.17,45.19,10400.0,35.4626,35.4704,35.4077,35.4234,10400.0
2005-08-03 13:00:00,45.18,45.3,45.18,45.3,18900.0,35.4155,35.5096,35.4155,35.5096,18900.0
2005-08-03 13:30:00,45.3,45.33,45.24,45.32,26900.0,35.5096,35.5331,35.4626,35.5253,26900.0
2005-08-03 14:00:00,45.33,45.36,45.32,45.36,18800.0,35.5331,35.5566,35.5253,35.5566,18800.0
2005-08-03 14:30:00,45.35,45.36,45.3,45.36,24400.0,35.5488,35.5566,35.5096,35.5566,24400.0
2005-08-03 15:00:00,45.36,45.46,45.33,45.36,19800.0,35.5566,35.635,35.5331,35.5566,19800.0
2005-08-03 15:30:00,45.37,45.52,45.36,45.51,43600.0,35.5645,35.6821,35.5566,35.6742,43600.0
2005-08-04 09:30:00,45.3,45.55,45.3,45.35,23800.0,35.5096,35.7056,35.5096,35.5488,23800.0
2005-08-04 10:00:00,45.31,45.41,45.28,45.41,33200.0,35.5174,35.5958,35.4939,35.5958,33200.0
2005-08-04 10:30:00,45.37,45.53,45.36,45.37,22100.0,35.5645,35.6899,35.5566,35.5645,22100.0
2005-08-04 11:00:00,45.41,45.49,45.3,45.46,37900.0,35.5958,35.6585,35.5096,35.635,37900.0
2005-08-04 11:30:00,45.41,45.45,45.4,45.4,24800.0,35.5958,35.6272,35.588,35.588,24800.0
2005-08-04 12:00:00,45.4,45.47,45.36,45.44,37100.0,35.588,35.6429,35.5566,35.6193,37100.0
2005-08-04 12:30:00,45.44,45.5,45.4,45.4,50300.0,35.6193,35.6664,35.588,35.588,50300.0
2005-08-04 13:00:00,45.4,45.4,45.19,45.19,24100.0,35.588,35.588,35.4234,35.4234,24100.0
2005-08-04 13:30:00,45.19,45.19,45.12,45.19,29700.0,35.4234,35.4234,35.3685,35.4234,29700.0
2005-08-04 14:00:00,45.25,45.39,45.25,45.33,102000.0,35.4704,35.5801,35.4704,35.5331,102000.0
2005-08-04 14:30:00,45.28,45.38,45.28,45.38,27600.0,35.4939,35.5723,35.4939,35.5723,27600.0
2005-08-04 15:00:00,45.38,45.46,45.38,45.41,61800.0,35.5723,35.635,35.5723,35.5958,61800.0
2005-08-04 15:30:00,45.41,45.56,45.17,45.4,130400.0,35.5958,35.7134,35.4077,35.588,130400.0
2005-08-05 09:30:00,45.15,45.27,45.08,45.1,22800.0,35.392,35.4861,35.3371,35.3528,22800.0
2005-08-05 10:00:00,45.08,45.1,44.85,44.85,40500.0,35.3371,35.3528,35.1569,35.1569,40500.0
2005-08-05 10:30:00,44.86,44.86,44.74,44.75,8800.0,35.1647,35.1647,35.0706,35.0785,8800.0
2005-08-05 11:00:00,44.75,44.79,44.58,44.58,9600.0,35.0785,35.1098,34.9452,34.9452,9600.0
2005-08-05 11:30:00,44.58,44.6,44.48,44.59,11800.0,34.9452,34.9609,34.8668,34.953,11800.0
2005-08-05 12:00:00,44.57,44.59,44.36,44.52,17800.0,34.9374,34.953,34.7728,34.8982,17800.0
2005-08-05 12:30:00,44.52,44.52,44.49,44.52,4300.0,34.8982,34.8982,34.8747,34.8982,4300.0
2005-08-05 13:00:00,44.53,44.53,44.43,44.44,15200.0,34.906,34.906,34.8276,34.8355,15200.0
2005-08-05 13:30:00,44.44,44.55,44.43,44.5,80400.0,34.8355,34.9217,34.8276,34.8825,80400.0
2005-08-05 14:00:00,44.5,44.53,44.4,44.42,11300.0,34.8825,34.906,34.8041,34.8198,11300.0
2005-08-05 14:30:00,44.42,44.48,44.42,44.48,5200.0,34.8198,34.8668,34.8198,34.8668,5200.0
2005-08-05 15:00:00,44.49,44.53,44.34,44.5,20800.0,34.8747,34.906,34.7571,34.8825,20800.0
2005-08-05 15:30:00,44.54,44.58,44.36,44.54,77500.0,34.9139,34.9452,34.7728,34.9139,77500.0
2005-08-08 09:30:00,44.56,45.0,44.56,44.95,48800.0,34.9295,35.2744,34.9295,35.2352,48800.0
2005-08-08 10:00:00,44.91,45.02,44.89,44.99,48100.0,35.2039,35.2901,35.1882,35.2666,48100.0
2005-08-08 10:30:00,44.99,45.03,44.93,44.99,20800.0,35.2666,35.298,35.2196,35.2666,20800.0
2005-08-08 11:00:00,44.98,45.03,44.82,44.94,19500.0,35.2588,35.298,35.1333,35.2274,19500.0
2005-08-08 11:30:00,44.99,45.0,44.92,44.94,60500.0,35.2666,35.2744,35.2117,35.2274,60500.0
2005-08-08 12:00:00,44.94,44.96,44.84,44.91,20200.0,35.2274,35.2431,35.149,35.2039,20200.0
2005-08-08 12:30:00,44.91,44.91,44.84,44.89,14800.0,35.2039,35.2039,35.149,35.1882,14800.0
2005-08-08 13:00:00,44.89,44.92,44.87,44.91,14200.0,35.1882,35.2117,35.1725,35.2039,14200.0
2005-08-08 13:30:00,44.91,44.91,44.81,44.81,13800.0,35.2039,35.2039,35.1255,35.1255,13800.0
2005-08-08 14:00:00,44.81,44.92,44.76,44.77,22300.0,35.1255,35.2117,35.0863,35.0941,22300.0
2005-08-08 14:30:00,44.77,44.91,44.77,44.77,10900.0,35.0941,35.2039,35.0941,35.0941,10900.0
2005-08-08 15:00:00,44.77,44.85,44.77,44.81,13100.0,35.0941,35.1569,35.0941,35.1255,13100.0
2005-08-08 15:30:00,44.81,44.93,44.79,44.91,56000.0,35.1255,35.2196,35.1098,35.2039,56000.0
2005-08-09 09:30:00,44.92,44.98,44.85,44.85,30200.0,35.2117,35.2588,35.1569,35.1569,30200.0
2005-08-09 10:00:00,44.83,44.84,44.65,44.67,35400.0,35.1412,35.149,35.0001,35.0158,35400.0
2005-08-09 10:30:00,44.68,44.7,44.6,44.7,6800.0,35.0236,35.0393,34.9609,35.0393,6800.0
2005-08-09 11:00:00,44.69,44.72,44.58,44.65,10200.0,35.0314,35.055,34.9452,35.0001,10200.0
2005-08-09 11:30:00,44.64,44.8,44.64,44.65,37600.0,34.9922,35.1177,34.9922,35.0001,37600.0
2005-08-09 12:00:00,44.64,44.75,44.62,44.75,36600.0,34.9922,35.0785,34.9766,35.0785,36600.0
2005-08-09 12:30:00,44.74,44.79,44.74,44.75,3500.0,35.0706,35.1098,35.0706,35.0785,3500.0
2005-08-09 13:00:00,44.75,44.78,44.73,44.73,3000.0,35.0785,35.102,35.0628,35.0628,3000.0
2005-08-09 13:30:00,44.73,44.73,44.61,44.62,5800.0,35.0628,35.0628,34.9687,34.9766,5800.0
2005-08-09 14:00:00,44.63,44.65,44.61,44.62,10400.0,34.9844,35.0001,34.9687,34.9766,10400.0
2005-08-09 14:30:00,44.63,44.69,44.62,44.69,7600.0,34.9844,35.0314,34.9766,35.0314,7600.0
2005-08-09 15:00:00,44.7,44.71,44.55,44.56,15500.0,35.0393,35.0471,34.9217,34.9295,15500.0
2005-08-09 15:30:00,44.56,44.73,44.56,44.65,17800.0,34.9295,35.0628,34.9295,35.0001,17800.0
2005-08-10 09:30:00,45.1,45.35,45.1,45.11,55900.0,35.3528,35.5488,35.3528,35.3607,55900.0
2005-08-10 10:00:00,45.12,45.12,45.0,45.01,36300.0,35.3685,35.3685,35.2744,35.2823,36300.0
2005-08-10 10:30:00,45.01,45.01,44.76,44.79,25500.0,35.2823,35.2823,35.0863,35.1098,25500.0
2005-08-10 11:00:00,44.79,44.82,44.72,44.73,15400.0,35.1098,35.1333,35.055,35.0628,15400.0
2005-08-10 11:30:00,44.74,44.82,44.72,44.82,8000.0,35.0706,35.1333,35.055,35.1333,8000.0
2005-08-10 12:00:00,44.85,44.97,44.85,44.97,9600.0,35.1569,35.2509,35.1569,35.2509,9600.0
2005-08-10 12:30:00,44.98,44.98,44.91,44.97,5400.0,35.2588,35.2588,35.2039,35.2509,5400.0
2005-08-10 13:00:00,44.98,44.98,44.9,44.93,9300.0,35.2588,35.2588,35.196,35.2196,9300.0
2005-08-10 13:30:00,44.95,44.99,44.86,44.93,17100.0,35.2352,35.2666,35.1647,35.2196,17100.0
2005-08-10 14:00:00,44.94,44.94,44.86,44.88,31800.0,35.2274,35.2274,35.1647,35.1804,31800.0
2005-08-10 14:30:00,44.88,44.92,44.88,44.91,9500.0,35.1804,35.2117,35.1804,35.2039,9500.0
2005-08-10 15:00:00,44.91,44.91,44.82,44.85,29400.0,35.2039,35.2039,35.1333,35.1569,29400.0
2005-08-10 15:30:00,44.85,44.94,44.8,44.93,21800.0,35.1569,35.2274,35.1177,35.2196,21800.0
2005-08-11 09:30:00,44.93,45.05,44.93,45.05,5100.0,35.2196,35.3136,35.2196,35.3136,5100.0
2005-08-11 10:00:00,45.03,45.15,44.95,45.09,6200.0,35.298,35.392,35.2352,35.345,6200.0
2005-08-11 10:30:00,45.08,45.25,45.03,45.04,14700.0,35.3371,35.4704,35.298,35.3058,14700.0
2005-08-11 11:00:00,45.04,45.2,45.04,45.1,6800.0,35.3058,35.4312,35.3058,35.3528,6800.0
2005-08-11 11:30:00,45.05,45.07,44.94,45.0,18900.0,35.3136,35.3293,35.2274,35.2744,18900.0
2005-08-11 12:00:00,45.0,45.01,44.95,44.97,11600.0,35.2744,35.2823,35.2352,35.2509,11600.0
2005-08-11 12:30:00,44.97,45.0,44.83,44.86,53400.0,35.2509,35.2744,35.1412,35.1647,53400.0
2005-08-11 13:00:00,44.85,44.89,44.83,44.86,19200.0,35.1569,35.1882,35.1412,35.1647,19200.0
2005-08-11 13:30:00,44.87,45.03,44.87,45.02,18500.0,35.1725,35.298,35.1725,35.2901,18500.0
2005-08-11 14:00:00,45.02,45.19,45.02,45.17,22000.0,35.2901,35.4234,35.2901,35.4077,22000.0
2005-08-11 14:30:00,45.16,45.17,45.16,45.17,14600.0,35.3999,35.4077,35.3999,35.4077,14600.0
2005-08-11 15:00:00,45.16,45.25,45.0,45.25,53100.0,35.3999,35.4704,35.2744,35.4704,53100.0
2005-08-11 15:30:00,45.28,45.28,45.09,45.17,21900.0,35.4939,35.4939,35.345,35.4077,21900.0
2005-08-12 09:30:00,45.2,45.4,45.1,45.17,16000.0,35.4312,35.588,35.3528,35.4077,16000.0
2005-08-12 10:00:00,45.2,45.29,45.2,45.29,36900.0,35.4312,35.5018,35.4312,35.5018,36900.0
2005-08-12 10:30:00,45.28,45.29,45.05,45.1,29200.0,35.4939,35.5018,35.3136,35.3528,29200.0
2005-08-12 11:00:00,45.13,45.24,45.11,45.17,26700.0,35.3763,35.4626,35.3607,35.4077,26700.0
2005-08-12 11:30:00,45.18,45.2,45.01,45.06,20700.0,35.4155,35.4312,35.2823,35.3215,20700.0
2005-08-12 12:00:00,45.06,45.09,45.01,45.08,28200.0,35.3215,35.345,35.2823,35.3371,28200.0
2005-08-12 12:30:00,45.09,45.16,45.08,45.09,15700.0,35.345,35.3999,35.3371,35.345,15700.0
2005-08-12 13:00:00,45.1,45.16,45.1,45.1,9400.0,35.3528,35.3999,35.3528,35.3528,9400.0
2005-08-12 13:30:00,45.12,45.15,45.06,45.1,73000.0,35.3685,35.392,35.3215,35.3528,73000.0
2005-08-12 14:00:00,45.1,45.17,45.1,45.17,80200.0,35.3528,35.4077,35.3528,35.4077,80200.0
2005-08-12 14:30:00,45.17,45.23,45.17,45.18,22200.0,35.4077,35.4547,35.4077,35.4155,22200.0
2005-08-12 15:00:00,45.16,45.3,45.13,45.29,47300.0,35.3999,35.5096,35.3763,35.5018,47300.0
2005-08-12 15:30:00,45.3,45.38,45.2,45.21,57200.0,35.5096,35.5723,35.4312,35.439,57200.0
2005-08-15 09:30:00,45.21,45.21,44.95,44.95,13900.0,35.439,35.439,35.2352,35.2352,13900.0
2005-08-15 10:00:00,44.95,45.07,44.95,45.0,14100.0,35.2352,35.3293,35.2352,35.2744,14100.0
2005-08-15 10:30:00,45.0,45.13,44.96,44.98,18100.0,35.2744,35.3763,35.2431,35.2588,18100.0
2005-08-15 11:00:00,45.0,45.09,44.94,45.03,21600.0,35.2744,35.345,35.2274,35.298,21600.0
2005-08-15 11:30:00,45.03,45.08,44.95,44.95,11500.0,35.298,35.3371,35.2352,35.2352,11500.0
2005-08-15 12:00:00,44.96,45.15,44.92,45.15,7500.0,35.2431,35.392,35.2117,35.392,7500.0
2005-08-15 12:30:00,45.11,45.14,45.02,45.02,6100.0,35.3607,35.3842,35.2901,35.2901,6100.0
2005-08-15 13:00:00,45.02,45.12,45.02,45.1,11200.0,35.2901,35.3685,35.2901,35.3528,11200.0
2005-08-15 13:30:00,45.09,45.28,45.09,45.16,26600.0,35.345,35.4939,35.345,35.3999,26600.0
2005-08-15 14:00:00,45.17,45.23,45.16,45.22,13200.0,35.4077,35.4547,35.3999,35.4469,13200.0
2005-08-15 14:30:00,45.22,45.37,45.21,45.32,16900.0,35.4469,35.5645,35.439,35.5253,16900.0
2005-08-15 15:00:00,45.33,45.33,45.1,45.12,17700.0,35.5331,35.5331,35.3528,35.3685,17700.0
2005-08-15 15:30:00,45.13,45.2,45.06,45.2,31400.0,35.3763,35.4312,35.3215,35.4312,31400.0
2005-08-16 09:30:00,45.2,45.2,44.96,45.11,11800.0,35.4312,35.4312,35.2431,35.3607,11800.0
2005-08-16 10:00:00,45.13,45.22,45.0,45.02,17800.0,35.3763,35.4469,35.2744,35.2901,17800.0
2005-08-16 10:30:00,45.0,45.0,44.79,44.82,12500.0,35.2744,35.2744,35.1098,35.1333,12500.0
2005-08-16 11:00:00,44.82,44.91,44.8,44.86,26600.0,35.1333,35.2039,35.1177,35.1647,26600.0
2005-08-16 11:30:00,44.85,44.87,44.5,44.56,46800.0,35.1569,35.1725,34.8825,34.9295,46800.0
2005-08-16 12:00:00,44.58,44.68,44.58,44.62,40500.0,34.9452,35.0236,34.9452,34.9766,40500.0
2005-08-16 12:30:00,44.63,44.71,44.53,44.69,15500.0,34.9844,35.0471,34.906,35.0314,15500.0
2005-08-16 13:00:00,44.7,44.83,44.68,44.77,45300.0,35.0393,35.1412,35.0236,35.0941,45300.0
2005-08-16 13:30:00,44.78,44.78,44.69,44.73,42500.0,35.102,35.102,35.0314,35.0628,42500.0
2005-08-16 14:00:00,44.74,44.74,44.65,44.65,23000.0,35.0706,35.0706,35.0001,35.0001,23000.0
2005-08-16 14:30:00,44.65,44.73,44.54,44.54,62900.0,35.0001,35.0628,34.9139,34.9139,62900.0
2005-08-16 15:00:00,44.55,44.6,44.52,44.57,67300.0,34.9217,34.9609,34.8982,34.9374,67300.0
2005-08-16 15:30:00,44.56,44.62,44.55,44.6,59500.0,34.9295,34.9766,34.9217,34.9609,59500.0
2005-08-17 09:30:00,44.6,44.82,44.6,44.71,9200.0,34.9609,35.1333,34.9609,35.0471,9200.0
2005-08-17 10:00:00,44.72,44.9,44.69,44.88,35600.0,35.055,35.196,35.0314,35.1804,35600.0
2005-08-17 10:30:00,44.87,44.93,44.79,44.86,13800.0,35.1725,35.2196,35.1098,35.1647,13800.0
2005-08-17 11:00:00,44.86,44.88,44.81,44.82,6000.0,35.1647,35.1804,35.1255,35.1333,6000.0
2005-08-17 11:30:00,44.81,44.82,44.76,44.78,6000.0,35.1255,35.1333,35.0863,35.102,6000.0
2005-08-17 12:00:00,44.76,44.76,44.65,44.72,6800.0,35.0863,35.0863,35.0001,35.055,6800.0
2005-08-17 12:30:00,44.74,44.85,44.74,44.8,8200.0,35.0706,35.1569,35.0706,35.1177,8200.0
2005-08-17 13:00:00,44.8,44.82,44.79,44.79,4300.0,35.1177,35.1333,35.1098,35.1098,4300.0
2005-08-17 13:30:00,44.79,44.79,44.72,44.72,16700.0,35.1098,35.1098,35.055,35.055,16700.0
2005-08-17 14:00:00,44.72,44.77,44.72,44.75,17100.0,35.055,35.0941,35.055,35.0785,17100.0
2005-08-17 14:30:00,44.73,44.74,44.73,44.73,24600.0,35.0628,35.0706,35.0628,35.0628,24600.0
2005-08-17 15:00:00,44.73,44.86,44.73,44.79,32500.0,35.0628,35.1647,35.0628,35.1098,32500.0
2005-08-17 15:30:00,44.79,44.8,44.72,44.8,29500.0,35.1098,35.1177,35.055,35.1177,29500.0
2005-08-18 09:30:00,44.95,45.11,44.9,44.97,22100.0,35.2352,35.3607,35.196,35.2509,22100.0
2005-08-18 10:00:00,44.97,45.0,44.95,44.96,28500.0,35.2509,35.2744,35.2352,35.2431,28500.0
2005-08-18 10:30:00,44.96,44.99,44.91,44.98,23200.0,35.2431,35.2666,35.2039,35.2588,23200.0
2005-08-18 11:00:00,44.98,45.02,44.95,44.95,9000.0,35.2588,35.2901,35.2352,35.2352,9000.0
2005-08-18 11:30:00,44.95,45.06,44.95,45.01,5600.0,35.2352,35.3215,35.2352,35.2823,5600.0
2005-08-18 12:00:00,44.97,44.99,44.9,44.94,9400.0,35.2509,35.2666,35.196,35.2274,9400.0
2005-08-18 12:30:00,44.93,44.99,44.92,44.93,4000.0,35.2196,35.2666,35.2117,35.2196,4000.0
2005-08-18 13:00:00,44.93,45.0,44.93,45.0,6500.0,35.2196,35.2744,35.2196,35.2744,6500.0
2005-08-18 13:30:00,45.01,45.05,45.0,45.02,5300.0,35.2823,35.3136,35.2744,35.2901,5300.0
2005-08-18 14:00:00,45.02,45.04,45.01,45.01,4500.0,35.2901,35.3058,35.2823,35.2823,4500.0
2005-08-18 14:30:00,45.02,45.06,45.0,45.01,9100.0,35.2901,35.3215,35.2744,35.2823,9100.0
2005-08-18 15:00:00,45.01,45.13,45.01,45.06,18200.0,35.2823,35.3763,35.2823,35.3215,18200.0
2005-08-18 15:30:00,45.07,45.2,44.98,45.2,24400.0,35.3293,35.4312,35.2588,35.4312,24400.0
2005-08-19 09:30:00,45.25,45.25,45.19,45.21,6900.0,35.4704,35.4704,35.4234,35.439,6900.0
2005-08-19 10:00:00,45.21,45.21,45.1,45.11,8100.0,35.439,35.439,35.3528,35.3607,8100.0
2005-08-19 10:30:00,45.11,45.23,45.09,45.19,19000.0,35.3607,35.4547,35.345,35.4234,19000.0
2005-08-19 11:00:00,45.19,45.3,45.11,45.19,18500.0,35.4234,35.5096,35.3607,35.4234,18500.0
2005-08-19 11:30:00,45.2,45.27,45.14,45.25,11500.0,35.4312,35.4861,35.3842,35.4704,11500.0
2005-08-19 12:00:00,45.25,45.4,45.23,45.28,20600.0,35.4704,35.588,35.4547,35.4939,20600.0
2005-08-19 12:30:00,45.28,45.28,45.19,45.2,16900.0,35.4939,35.4939,35.4234,35.4312,16900.0
2005-08-19 13:00:00,45.2,45.43,45.2,45.35,13200.0,35.4312,35.6115,35.4312,35.5488,13200.0
2005-08-19 13:30:00,45.35,45.35,45.26,45.3,4300.0,35.5488,35.5488,35.4782,35.5096,4300.0
2005-08-19 14:00:00,45.3,45.39,45.27,45.34,7400.0,35.5096,35.5801,35.4861,35.541,7400.0
2005-08-19 14:30:00,45.34,45.34,45.25,45.28,12700.0,35.541,35.541,35.4704,35.4939,12700.0
2005-08-19 15:00:00,45.28,45.38,45.24,45.32,13600.0,35.4939,35.5723,35.4626,35.5253,13600.0
2005-08-19 15:30:00,45.37,45.4,45.3,45.39,12600.0,35.5645,35.588,35.5096,35.5801,12600.0
2005-08-22 09:30:00,45.1,45.49,44.71,45.42,80100.0,35.3528,35.6585,35.0471,35.6037,80100.0
2005-08-22 10:00:00,45.42,45.76,45.39,45.68,69100.0,35.6037,35.8702,35.5801,35.8075,69100.0
2005-08-22 10:30:00,45.68,45.85,45.6,45.76,15600.0,35.8075,35.9407,35.7448,35.8702,15600.0
2005-08-22 11:00:00,45.76,45.9,45.76,45.84,19200.0,35.8702,35.9799,35.8702,35.9329,19200.0
2005-08-22 11:30:00,45.83,45.84,45.78,45.81,13200.0,35.9251,35.9329,35.8859,35.9094,13200.0
2005-08-22 12:00:00,45.83,45.87,45.8,45.86,29000.0,35.9251,35.9564,35.9015,35.9486,29000.0
2005-08-22 12:30:00,45.88,45.9,45.86,45.87,19500.0,35.9642,35.9799,35.9486,35.9564,19500.0
2005-08-22 13:00:00,45.86,45.87,45.8,45.85,18100.0,35.9486,35.9564,35.9015,35.9407,18100.0
2005-08-22 13:30:00,45.85,45.91,45.85,45.88,32500.0,35.9407,35.9878,35.9407,35.9642,32500.0
2005-08-22 14:00:00,45.88,45.94,45.85,45.86,21300.0,35.9642,36.0113,35.9407,35.9486,21300.0
2005-08-22 14:30:00,45.86,45.86,45.85,45.86,7200.0,35.9486,35.9486,35.9407,35.9486,7200.0
2005-08-22 15:00:00,45.85,45.86,45.81,45.81,9800.0,35.9407,35.9486,35.9094,35.9094,9800.0
2005-08-22 15:30:00,45.82,45.82,45.63,45.75,100900.0,35.9172,35.9172,35.7683,35.8623,100900.0
2005-08-23 09:30:00,45.65,45.66,45.62,45.65,7700.0,35.784,35.7918,35.7604,35.784,7700.0
2005-08-23 10:00:00,45.65,45.75,45.65,45.69,3900.0,35.784,35.8623,35.784,35.8153,3900.0
2005-08-23 10:30:00,45.69,45.85,45.64,45.82,26300.0,35.8153,35.9407,35.7761,35.9172,26300.0
2005-08-23 11:00:00,45.82,45.89,45.82,45.86,4700.0,35.9172,35.9721,35.9172,35.9486,4700.0
2005-08-23 11:30:00,45.85,45.98,45.73,45.88,20100.0,35.9407,36.0426,35.8467,35.9642,20100.0
2005-08-23 12:00:00,45.81,45.81,45.71,45.74,7500.0,35.9094,35.9094,35.831,35.8545,7500.0
2005-08-23 12:30:00,45.74,45.74,45.7,45.7,9300.0,35.8545,35.8545,35.8231,35.8231,9300.0
2005-08-23 13:00:00,45.66,45.68,45.63,45.68,6600.0,35.7918,35.8075,35.7683,35.8075,6600.0
2005-08-23 13:30:00,45.68,45.8,45.65,45.74,70000.0,35.8075,35.9015,35.784,35.8545,70000.0
2005-08-23 14:00:00,45.75,45.78,45.66,45.73,10400.0,35.8623,35.8859,35.7918,35.8467,10400.0
2005-08-23 14:30:00,45.73,45.76,45.67,45.71,6000.0,35.8467,35.8702,35.7996,35.831,6000.0
2005-08-23 15:00:00,45.69,45.75,45.67,45.74,10500.0,35.8153,35.8623,35.7996,35.8545,10500.0
2005-08-23 15:30:00,45.74,45.75,45.67,45.7,9900.0,35.8545,35.8623,35.7996,35.8231,9900.0
2005-08-24 09:30:00,45.7,45.78,45.67,45.76,8800.0,35.8231,35.8859,35.7996,35.8702,8800.0
2005-08-24 10:00:00,45.76,45.77,45.75,45.75,7600.0,35.8702,35.878,35.8623,35.8623,7600.0
2005-08-24 10:30:00,45.75,46.1,45.75,45.98,20300.0,35.8623,36.1367,35.8623,36.0426,20300.0
2005-08-24 11:00:00,45.98,46.14,45.98,46.07,32500.0,36.0426,36.1681,36.0426,36.1132,32500.0
2005-08-24 11:30:00,46.08,46.15,45.97,46.09,31700.0,36.121,36.1759,36.0348,36.1289,31700.0
2005-08-24 12:00:00,46.03,46.1,46.01,46.01,9700.0,36.0818,36.1367,36.0662,36.0662,9700.0
2005-08-24 12:30:00,46.0,46.0,45.87,45.94,11500.0,36.0583,36.0583,35.9564,36.0113,11500.0
2005-08-24 13:00:00,45.93,45.95,45.83,45.9,10200.0,36.0034,36.0191,35.9251,35.9799,10200.0
2005-08-24 13:30:00,45.9,46.16,45.85,45.98,28000.0,35.9799,36.1837,35.9407,36.0426,28000.0
2005-08-24 14:00:00,45.98,46.08,45.96,46.0,9700.0,36.0426,36.121,36.027,36.0583,9700.0
2005-08-24 14:30:00,45.98,46.02,45.86,45.86,22600.0,36.0426,36.074,35.9486,35.9486,22600.0
2005-08-24 15:00:00,45.86,45.93,45.73,45.9,28000.0,35.9486,36.0034,35.8467,35.9799,28000.0
2005-08-24 15:30:00,45.89,45.9,45.76,45.86,45800.0,35.9721,35.9799,35.8702,35.9486,45800.0
2005-08-25 09:30:00,45.9,46.0,45.8,45.9,14000.0,35.9799,36.0583,35.9015,35.9799,14000.0
2005-08-25 10:00:00,45.95,46.04,45.95,45.98,45100.0,36.0191,36.0897,36.0191,36.0426,45100.0
2005-08-25 10:30:00,45.96,46.15,45.95,46.07,11300.0,36.027,36.1759,36.0191,36.1132,11300.0
2005-08-25 11:00:00,46.06,46.07,46.03,46.04,9600.0,36.1053,36.1132,36.0818,36.0897,9600.0
2005-08-25 11:30:00,46.04,46.1,46.0,46.04,45900.0,36.0897,36.1367,36.0583,36.0897,45900.0
2005-08-25 12:00:00,46.03,46.11,46.03,46.06,25700.0,36.0818,36.1445,36.0818,36.1053,25700.0
2005-08-25 12:30:00,46.06,46.11,46.05,46.09,12000.0,36.1053,36.1445,36.0975,36.1289,12000.0
2005-08-25 13:00:00,46.07,46.08,46.05,46.06,4800.0,36.1132,36.121,36.0975,36.1053,4800.0
2005-08-25 13:30:00,46.05,46.06,46.05,46.05,6700.0,36.0975,36.1053,36.0975,36.0975,6700.0
2005-08-25 14:00:00,46.06,46.14,46.06,46.11,5400.0,36.1053,36.1681,36.1053,36.1445,5400.0
2005-08-25 14:30:00,46.13,46.13,46.07,46.08,7300.0,36.1602,36.1602,36.1132,36.121,7300.0
2005-08-25 15:00:00,46.08,46.08,46.05,46.06,28500.0,36.121,36.121,36.0975,36.1053,28500.0
2005-08-25 15:30:00,46.05,46.21,46.05,46.21,40300.0,36.0975,36.2229,36.0975,36.2229,40300.0
2005-08-26 09:30:00,46.22,46.76,46.16,46.35,48500.0,36.2308,36.6541,36.1837,36.3327,48500.0
2005-08-26 10:00:00,46.3,46.42,46.16,46.33,31100.0,36.2935,36.3875,36.1837,36.317,31100.0
2005-08-26 10:30:00,46.33,46.33,46.25,46.28,17400.0,36.317,36.317,36.2543,36.2778,17400.0
2005-08-26 11:00:00,46.27,46.34,46.25,46.26,20100.0,36.27,36.3248,36.2543,36.2621,20100.0
2005-08-26 11:30:00,46.26,46.28,46.22,46.28,15200.0,36.2621,36.2778,36.2308,36.2778,15200.0
2005-08-26 12:00:00,46.27,46.49,46.26,46.26,19400.0,36.27,36.4424,36.2621,36.2621,19400.0
2005-08-26 12:30:00,46.26,46.29,46.23,46.24,11500.0,36.2621,36.2856,36.2386,36.2464,11500.0
2005-08-26 13:00:00,46.23,46.28,46.23,46.25,10000.0,36.2386,36.2778,36.2386,36.2543,10000.0
2005-08-26 13:30:00,46.25,46.34,46.21,46.3,12000.0,36.2543,36.3248,36.2229,36.2935,12000.0
2005-08-26 14:00:00,46.3,46.46,46.29,46.35,25300.0,36.2935,36.4189,36.2856,36.3327,25300.0
2005-08-26 14:30:00,46.35,46.35,46.25,46.26,20800.0,36.3327,36.3327,36.2543,36.2621,20800.0
2005-08-26 15:00:00,46.26,46.36,46.25,46.33,31600.0,36.2621,36.3405,36.2543,36.317,31600.0
2005-08-26 15:30:00,46.33,46.33,46.24,46.25,40200.0,36.317,36.317,36.2464,36.2543,40200.0
2005-08-29 09:30:00,45.33,45.7,45.05,45.55,69500.0,35.5331,35.8231,35.3136,35.7056,69500.0
2005-08-29 10:00:00,45.56,46.0,45.27,45.32,97500.0,35.7134,36.0583,35.4861,35.5253,97500.0
2005-08-29 10:30:00,45.33,45.46,45.27,45.43,41300.0,35.5331,35.635,35.4861,35.6115,41300.0
2005-08-29 11:00:00,45.43,45.52,45.31,45.41,35400.0,35.6115,35.6821,35.5174,35.5958,35400.0
2005-08-29 11:30:00,45.41,45.53,45.4,45.51,77700.0,35.5958,35.6899,35.588,35.6742,77700.0
2005-08-29 12:00:00,45.51,45.52,45.4,45.48,36500.0,35.6742,35.6821,35.588,35.6507,36500.0
2005-08-29 12:30:00,45.47,45.47,45.41,45.42,12400.0,35.6429,35.6429,35.5958,35.6037,12400.0
2005-08-29 13:00:00,45.44,45.48,45.4,45.43,9600.0,35.6193,35.6507,35.588,35.6115,9600.0
2005-08-29 13:30:00,45.36,45.58,45.36,45.5,18400.0,35.5566,35.7291,35.5566,35.6664,18400.0
2005-08-29 14:00:00,45.49,45.53,45.39,45.53,26600.0,35.6585,35.6899,35.5801,35.6899,26600.0
2005-08-29 14:30:00,45.52,45.55,45.38,45.39,13800.0,35.6821,35.7056,35.5723,35.5801,13800.0
2005-08-29 15:00:00,45.39,45.57,45.39,45.51,41200.0,35.5801,35.7212,35.5801,35.6742,41200.0
2005-08-29 15:30:00,45.51,45.53,45.45,45.52,54600.0,35.6742,35.6899,35.6272,35.6821,54600.0
2005-08-30 09:30:00,45.4,45.4,45.0,45.05,61800.0,35.588,35.588,35.2744,35.3136,61800.0
2005-08-30 10:00:00,45.07,45.14,44.9,45.05,94700.0,35.3293,35.3842,35.196,35.3136,94700.0
2005-08-30 10:30:00,45.05,45.1,45.03,45.06,31800.0,35.3136,35.3528,35.298,35.3215,31800.0
2005-08-30 11:00:00,45.06,45.11,45.02,45.04,63200.0,35.3215,35.3607,35.2901,35.3058,63200.0
2005-08-30 11:30:00,45.03,45.16,45.0,45.03,61100.0,35.298,35.3999,35.2744,35.298,61100.0
2005-08-30 12:00:00,45.02,45.04,45.0,45.02,55400.0,35.2901,35.3058,35.2744,35.2901,55400.0
2005-08-30 12:30:00,45.03,45.05,45.01,45.02,14400.0,35.298,35.3136,35.2823,35.2901,14400.0
2005-08-30 13:00:00,45.03,45.09,45.02,45.03,17000.0,35.298,35.345,35.2901,35.298,17000.0
2005-08-30 13:30:00,45.03,45.1,45.0,45.01,57800.0,35.298,35.3528,35.2744,35.2823,57800.0
2005-08-30 14:00:00,45.0,45.01,44.95,44.96,42300.0,35.2744,35.2823,35.2352,35.2431,42300.0
2005-08-30 14:30:00,44.96,45.02,44.95,45.01,65200.0,35.2431,35.2901,35.2352,35.2823,65200.0
2005-08-30 15:00:00,45.01,45.05,44.93,44.94,96600.0,35.2823,35.3136,35.2196,35.2274,96600.0
2005-08-30 15:30:00,44.95,44.95,44.87,44.91,163600.0,35.2352,35.2352,35.1725,35.2039,163600.0
2005-08-31 09:30:00,44.9,45.07,44.84,45.03,25200.0,35.196,35.3293,35.149,35.298,25200.0
2005-08-31 10:00:00,45.02,45.03,44.65,44.85,43200.0,35.2901,35.298,35.0001,35.1569,43200.0
2005-08-31 10:30:00,44.85,44.88,44.76,44.82,35600.0,35.1569,35.1804,35.0863,35.1333,35600.0
2005-08-31 11:00:00,44.83,44.91,44.76,44.8,10600.0,35.1412,35.2039,35.0863,35.1177,10600.0
2005-08-31 11:30:00,44.79,44.81,44.67,44.75,16900.0,35.1098,35.1255,35.0158,35.0785,16900.0
2005-08-31 12:00:00,44.75,44.75,44.6,44.65,51500.0,35.0785,35.0785,34.9609,35.0001,51500.0
2005-08-31 12:30:00,44.65,44.67,44.55,44.55,62000.0,35.0001,35.0158,34.9217,34.9217,62000.0
2005-08-31 13:00:00,44.56,44.59,44.55,44.56,14300.0,34.9295,34.953,34.9217,34.9295,14300.0
2005-08-31 13:30:00,44.56,44.56,44.44,44.52,53300.0,34.9295,34.9295,34.8355,34.8982,53300.0
2005-08-31 14:00:00,44.51,44.65,44.39,44.65,74400.0,34.8903,35.0001,34.7963,35.0001,74400.0
2005-08-31 14:30:00,44.65,44.84,44.65,44.81,54900.0,35.0001,35.149,35.0001,35.1255,54900.0
2005-08-31 15:00:00,44.81,45.04,44.81,45.04,53200.0,35.1255,35.3058,35.1255,35.3058,53200.0
2005-08-31 15:30:00,45.04,45.4,45.02,45.3,105700.0,35.3058,35.588,35.2901,35.5096,105700.0
2005-09-01 09:30:00,45.25,45.7,44.95,45.24,121300.0,35.4704,35.8231,35.2352,35.4626,121300.0
2005-09-01 10:00:00,45.08,45.19,44.7,45.05,137100.0,35.3371,35.4234,35.0393,35.3136,137100.0
2005-09-01 10:30:00,45.06,45.07,44.93,44.95,83000.0,35.3215,35.3293,35.2196,35.2352,83000.0
2005-09-01 11:00:00,44.97,45.1,44.95,45.0,33800.0,35.2509,35.3528,35.2352,35.2744,33800.0
2005-09-01 11:30:00,45.06,45.5,45.01,45.41,30600.0,35.3215,35.6664,35.2823,35.5958,30600.0
2005-09-01 12:00:00,45.41,45.52,45.4,45.47,40400.0,35.5958,35.6821,35.588,35.6429,40400.0
2005-09-01 12:30:00,45.51,45.54,45.37,45.47,29000.0,35.6742,35.6977,35.5645,35.6429,29000.0
2005-09-01 13:00:00,45.46,45.53,45.41,45.42,23100.0,35.635,35.6899,35.5958,35.6037,23100.0
2005-09-01 13:30:00,45.41,45.41,45.15,45.17,15700.0,35.5958,35.5958,35.392,35.4077,15700.0
2005-09-01 14:00:00,45.17,45.2,44.87,44.98,64800.0,35.4077,35.4312,35.1725,35.2588,64800.0
2005-09-01 14:30:00,44.95,45.03,44.89,44.9,140100.0,35.2352,35.298,35.1882,35.196,140100.0
2005-09-01 15:00:00,44.89,45.06,44.88,45.01,26800.0,35.1882,35.3215,35.1804,35.2823,26800.0
2005-09-01 15:30:00,45.02,45.19,45.0,45.06,52200.0,35.2901,35.4234,35.2744,35.3215,52200.0
2005-09-02 09:30:00,44.99,45.0,44.5,44.54,97900.0,35.2666,35.2744,34.8825,34.9139,97900.0
2005-09-02 10:00:00,44.53,44.53,44.0,44.06,126900.0,34.906,34.906,34.4906,34.5376,126900.0
2005-09-02 10:30:00,44.1,44.13,43.82,43.83,65400.0,34.5689,34.5925,34.3495,34.3573,65400.0
2005-09-02 11:00:00,43.84,43.95,43.7,43.79,28400.0,34.3651,34.4514,34.2554,34.3259,28400.0
2005-09-02 11:30:00,43.8,43.84,43.7,43.71,103000.0,34.3338,34.3651,34.2554,34.2632,103000.0
2005-09-02 12:00:00,43.7,43.73,43.65,43.72,84500.0,34.2554,34.2789,34.2162,34.2711,84500.0
2005-09-02 12:30:00,43.72,44.5,43.68,43.94,80000.0,34.2711,34.8825,34.2397,34.4435,80000.0
2005-09-02 13:00:00,43.95,44.24,43.93,43.97,83400.0,34.4514,34.6787,34.4357,34.467,83400.0
2005-09-02 13:30:00,43.97,44.03,43.9,43.97,50700.0,34.467,34.5141,34.4122,34.467,50700.0
2005-09-02 14:00:00,43.97,44.09,43.92,44.03,97800.0,34.467,34.5611,34.4278,34.5141,97800.0
2005-09-02 14:30:00,44.02,44.04,43.67,43.78,106200.0,34.5062,34.5219,34.2319,34.3181,106200.0
2005-09-02 15:00:00,43.79,44.21,43.78,44.14,127300.0,34.3259,34.6552,34.3181,34.6003,127300.0
2005-09-02 15:30:00,44.14,44.15,43.93,44.15,105200.0,34.6003,34.6081,34.4357,34.6081,105200.0
2005-09-06 09:30:00,44.15,44.45,44.15,44.23,109800.0,34.6081,34.8433,34.6081,34.6709,109800.0
2005-09-06 10:00:00,44.23,44.34,44.16,44.16,173900.0,34.6709,34.7571,34.616,34.616,173900.0
2005-09-06 10:30:00,44.2,44.21,43.98,44.0,261900.0,34.6473,34.6552,34.4749,34.4906,261900.0
2005-09-06 11:00:00,44.0,44.01,43.86,43.93,38200.0,34.4906,34.4984,34.3808,34.4357,38200.0
2005-09-06 11:30:00,43.93,44.0,43.85,43.9,32900.0,34.4357,34.4906,34.373,34.4122,32900.0
2005-09-06 12:00:00,43.9,43.96,43.87,43.87,24600.0,34.4122,34.4592,34.3887,34.3887,24600.0
2005-09-06 12:30:00,43.88,43.94,43.73,43.91,57600.0,34.3965,34.4435,34.2789,34.42,57600.0
2005-09-06 13:00:00,43.91,43.97,43.85,43.85,122600.0,34.42,34.467,34.373,34.373,122600.0
2005-09-06 13:30:00,43.85,43.93,43.77,43.93,147700.0,34.373,34.4357,34.3103,34.4357,147700.0
2005-09-06 14:00:00,43.94,43.97,43.87,43.92,75300.0,34.4435,34.467,34.3887,34.4278,75300.0
2005-09-06 14:30:00,43.93,43.94,43.88,43.91,85000.0,34.4357,34.4435,34.3965,34.42,85000.0
2005-09-06 15:00:00,43.92,43.99,43.86,43.87,38100.0,34.4278,34.4827,34.3808,34.3887,38100.0
2005-09-06 15:30:00,43.87,43.9,43.84,43.9,126700.0,34.3887,34.4122,34.3651,34.4122,126700.0
2005-09-07 09:30:00,43.95,44.0,43.77,43.81,152400.0,34.4514,34.4906,34.3103,34.3416,152400.0
2005-09-07 10:00:00,43.8,43.8,43.6,43.64,311500.0,34.3338,34.3338,34.177,34.2084,311500.0
2005-09-07 10:30:00,43.64,43.65,43.46,43.53,135000.0,34.2084,34.2162,34.0673,34.1221,135000.0
2005-09-07 11:00:00,43.53,43.7,43.52,43.69,58000.0,34.1221,34.2554,34.1143,34.2476,58000.0
2005-09-07 11:30:00,43.7,43.7,43.66,43.69,45200.0,34.2554,34.2554,34.224,34.2476,45200.0
2005-09-07 12:00:00,43.69,43.71,43.67,43.71,95800.0,34.2476,34.2632,34.2319,34.2632,95800.0
2005-09-07 12:30:00,43.72,43.74,43.58,43.65,48200.0,34.2711,34.2868,34.1613,34.2162,48200.0
2005-09-07 13:00:00,43.63,43.64,43.56,43.59,160200.0,34.2005,34.2084,34.1457,34.1692,160200.0
2005-09-07 13:30:00,43.59,43.64,43.54,43.64,155500.0,34.1692,34.2084,34.13,34.2084,155500.0
2005-09-07 14:00:00,43.63,43.65,43.55,43.55,104500.0,34.2005,34.2162,34.1378,34.1378,104500.0
2005-09-07 14:30:00,43.55,43.6,43.55,43.59,35900.0,34.1378,34.177,34.1378,34.1692,35900.0
2005-09-07 15:00:00,43.6,43.6,43.54,43.58,94500.0,34.177,34.177,34.13,34.1613,94500.0
2005-09-07 15:30:00,43.58,43.58,43.52,43.54,59100.0,34.1613,34.1613,34.1143,34.13,59100.0
2005-09-08 09:30:00,43.5,43.51,42.6,42.61,164300.0,34.0986,34.1065,33.3931,33.401,164300.0
2005-09-08 10:00:00,42.52,42.59,41.6,42.06,425200.0,33.3304,33.3853,32.6093,32.9698,425200.0
2005-09-08 10:30:00,42.03,42.25,41.94,41.95,298600.0,32.9463,33.1188,32.8758,32.8836,298600.0
2005-09-08 11:00:00,41.95,42.71,41.95,42.71,127700.0,32.8836,33.4794,32.8836,33.4794,127700.0
2005-09-08 11:30:00,42.72,42.86,42.6,42.6,409500.0,33.4872,33.5969,33.3931,33.3931,409500.0
2005-09-08 12:00:00,42.61,42.68,42.39,42.46,91700.0,33.401,33.4558,33.2285,33.2834,91700.0
2005-09-08 12:30:00,42.46,42.6,42.45,42.59,83300.0,33.2834,33.3931,33.2756,33.3853,83300.0
2005-09-08 13:00:00,42.6,42.6,42.55,42.6,45300.0,33.3931,33.3931,33.3539,33.3931,45300.0
2005-09-08 13:30:00,42.6,42.6,42.34,42.36,37500.0,33.3931,33.3931,33.1893,33.205,37500.0
2005-09-08 14:00:00,42.36,42.37,42.07,42.27,147400.0,33.205,33.2128,32.9777,33.1345,147400.0
2005-09-08 14:30:00,42.27,42.42,42.25,42.33,41100.0,33.1345,33.252,33.1188,33.1815,41100.0
2005-09-08 15:00:00,42.34,42.44,42.15,42.18,113900.0,33.1893,33.2677,33.0404,33.0639,113900.0
2005-09-08 15:30:00,42.18,42.28,41.92,42.15,179000.0,33.0639,33.1423,32.8601,33.0404,179000.0
2005-09-09 09:30:00,41.4,41.8,40.9,41.14,313200.0,32.4525,32.766,32.0605,32.2487,313200.0
2005-09-09 10:00:00,41.14,41.61,40.79,41.56,310100.0,32.2487,32.6171,31.9743,32.5779,310100.0
2005-09-09 10:30:00,41.51,41.55,41.26,41.33,197900.0,32.5387,32.5701,32.3427,32.3976,197900.0
2005-09-09 11:00:00,41.33,41.33,40.96,41.02,155300.0,32.3976,32.3976,32.1076,32.1546,155300.0
2005-09-09 11:30:00,41.02,41.1,40.63,41.1,180200.0,32.1546,32.2173,31.8489,32.2173,180200.0
2005-09-09 12:00:00,41.1,41.45,41.04,41.45,238100.0,32.2173,32.4917,32.1703,32.4917,238100.0
2005-09-09 12:30:00,41.47,41.55,41.33,41.5,234100.0,32.5074,32.5701,32.3976,32.5309,234100.0
2005-09-09 13:00:00,41.5,41.64,41.43,41.57,84300.0,32.5309,32.6406,32.476,32.5857,84300.0
2005-09-09 13:30:00,41.57,41.6,41.51,41.6,84200.0,32.5857,32.6093,32.5387,32.6093,84200.0
2005-09-09 14:00:00,41.6,42.29,41.59,42.18,135100.0,32.6093,33.1501,32.6014,33.0639,135100.0
2005-09-09 14:30:00,42.19,42.23,41.94,42.07,233500.0,33.0717,33.1031,32.8758,32.9777,233500.0
2005-09-09 15:00:00,42.07,42.43,42.06,42.41,256300.0,32.9777,33.2599,32.9698,33.2442,256300.0
2005-09-09 15:30:00,42.41,42.74,42.41,42.65,231300.0,33.2442,33.5029,33.2442,33.4323,231300.0
2005-09-12 09:30:00,42.8,45.5,42.77,45.45,525400.0,33.5499,35.6664,33.5264,35.6272,525400.0
2005-09-12 10:00:00,45.45,45.46,44.22,44.22,410800.0,35.6272,35.635,34.663,34.663,410800.0
2005-09-12 10:30:00,44.16,44.34,43.97,44.29,170700.0,34.616,34.7571,34.467,34.7179,170700.0
2005-09-12 11:00:00,44.32,44.48,44.17,44.17,74600.0,34.7414,34.8668,34.6238,34.6238,74600.0
2005-09-12 11:30:00,44.17,44.17,43.7,43.86,129200.0,34.6238,34.6238,34.2554,34.3808,129200.0
2005-09-12 12:00:00,43.83,44.12,43.78,44.04,142700.0,34.3573,34.5846,34.3181,34.5219,142700.0
2005-09-12 12:30:00,44.04,44.11,44.01,44.07,106500.0,34.5219,34.5768,34.4984,34.5454,106500.0
2005-09-12 13:00:00,44.07,44.11,44.06,44.09,121500.0,34.5454,34.5768,34.5376,34.5611,121500.0
2005-09-12 13:30:00,44.09,44.11,44.03,44.04,53100.0,34.5611,34.5768,34.5141,34.5219,53100.0
2005-09-12 14:00:00,44.05,44.28,44.04,44.23,65900.0,34.5298,34.71,34.5219,34.6709,65900.0
2005-09-12 14:30:00,44.22,44.22,44.0,44.1,43000.0,34.663,34.663,34.4906,34.5689,43000.0
2005-09-12 15:00:00,44.09,44.39,44.09,44.28,109200.0,34.5611,34.7963,34.5611,34.71,109200.0
2005-09-12 15:30:00,44.27,44.27,44.16,44.17,163500.0,34.7022,34.7022,34.616,34.6238,163500.0
2005-09-13 09:30:00,43.9,44.35,43.8,44.14,233100.0,34.5675,34.9219,34.4888,34.7565,233100.0
2005-09-13 10:00:00,44.13,44.55,44.11,44.43,126000.0,34.7486,35.0794,34.7329,34.9849,126000.0
2005-09-13 10:30:00,44.45,44.7,44.44,44.48,102800.0,35.0006,35.1975,34.9927,35.0242,102800.0
2005-09-13 11:00:00,44.47,44.47,44.17,44.17,48900.0,35.0164,35.0164,34.7801,34.7801,48900.0
2005-09-13 11:30:00,44.18,44.31,44.18,44.29,55500.0,34.788,34.8904,34.788,34.8746,55500.0
2005-09-13 12:00:00,44.31,44.31,44.27,44.28,36600.0,34.8904,34.8904,34.8589,34.8667,36600.0
2005-09-13 12:30:00,44.28,44.31,44.22,44.26,51000.0,34.8667,34.8904,34.8195,34.851,51000.0
2005-09-13 13:00:00,44.25,44.25,44.14,44.17,105400.0,34.8431,34.8431,34.7565,34.7801,105400.0
2005-09-13 13:30:00,44.17,44.29,44.16,44.25,216400.0,34.7801,34.8746,34.7723,34.8431,216400.0
2005-09-13 14:00:00,44.25,44.3,44.21,44.26,40200.0,34.8431,34.8825,34.8116,34.851,40200.0
2005-09-13 14:30:00,44.26,44.34,44.26,44.28,34000.0,34.851,34.914,34.851,34.8667,34000.0
2005-09-13 15:00:00,44.28,44.29,44.2,44.25,88200.0,34.8667,34.8746,34.8038,34.8431,88200.0
2005-09-13 15:30:00,44.25,44.3,44.24,44.3,112200.0,34.8431,34.8825,34.8353,34.8825,112200.0
2005-09-14 09:30:00,44.19,44.19,43.5,43.68,92500.0,34.7959,34.7959,34.2526,34.3943,92500.0
2005-09-14 10:00:00,43.66,43.76,43.57,43.65,73600.0,34.3786,34.4573,34.3077,34.3707,73600.0
2005-09-14 10:30:00,43.65,43.79,43.63,43.72,74900.0,34.3707,34.4809,34.3549,34.4258,74900.0
2005-09-14 11:00:00,43.71,43.71,43.51,43.51,74400.0,34.4179,34.4179,34.2604,34.2604,74400.0
2005-09-14 11:30:00,43.51,43.53,43.33,43.43,42700.0,34.2604,34.2762,34.1187,34.1974,42700.0
2005-09-14 12:00:00,43.43,43.59,43.42,43.52,58000.0,34.1974,34.3234,34.1896,34.2683,58000.0
2005-09-14 12:30:00,43.52,43.69,43.52,43.62,71800.0,34.2683,34.4022,34.2683,34.3471,71800.0
2005-09-14 13:00:00,43.6,43.63,43.55,43.58,117700.0,34.3313,34.3549,34.2919,34.3156,117700.0
2005-09-14 13:30:00,43.57,43.6,43.47,43.51,91100.0,34.3077,34.3313,34.2289,34.2604,91100.0
2005-09-14 14:00:00,43.52,43.52,43.45,43.48,44500.0,34.2683,34.2683,34.2132,34.2368,44500.0
2005-09-14 14:30:00,43.48,43.51,43.47,43.5,25000.0,34.2368,34.2604,34.2289,34.2526,25000.0
2005-09-14 15:00:00,43.5,43.6,43.49,43.57,48600.0,34.2526,34.3313,34.2447,34.3077,48600.0
2005-09-14 15:30:00,43.55,43.6,43.52,43.56,188500.0,34.2919,34.3313,34.2683,34.2998,188500.0
2005-09-15 09:30:00,43.59,43.95,43.14,43.52,49400.0,34.3234,34.6069,33.9691,34.2683,49400.0
2005-09-15 10:00:00,43.44,43.59,43.18,43.4,71700.0,34.2053,34.3234,34.0006,34.1738,71700.0
2005-09-15 10:30:00,43.4,43.53,43.32,43.52,39900.0,34.1738,34.2762,34.1108,34.2683,39900.0
2005-09-15 11:00:00,43.51,43.74,43.51,43.59,21200.0,34.2604,34.4415,34.2604,34.3234,21200.0
2005-09-15 11:30:00,43.59,43.88,43.59,43.61,64300.0,34.3234,34.5518,34.3234,34.3392,64300.0
2005-09-15 12:00:00,43.61,43.61,43.39,43.45,30300.0,34.3392,34.3392,34.1659,34.2132,30300.0
2005-09-15 12:30:00,43.47,43.56,43.46,43.52,16400.0,34.2289,34.2998,34.2211,34.2683,16400.0
2005-09-15 13:00:00,43.47,43.53,43.47,43.52,30600.0,34.2289,34.2762,34.2289,34.2683,30600.0
2005-09-15 13:30:00,43.51,43.52,43.51,43.51,4400.0,34.2604,34.2683,34.2604,34.2604,4400.0
2005-09-15 14:00:00,43.51,43.52,43.51,43.51,21400.0,34.2604,34.2683,34.2604,34.2604,21400.0
2005-09-15 14:30:00,43.52,43.79,43.43,43.66,37300.0,34.2683,34.4809,34.1974,34.3786,37300.0
2005-09-15 15:00:00,43.66,43.76,43.61,43.71,29400.0,34.3786,34.4573,34.3392,34.4179,29400.0
2005-09-15 15:30:00,43.71,43.94,43.71,43.78,57900.0,34.4179,34.599,34.4179,34.473,57900.0
2005-09-16 09:30:00,43.84,43.97,43.72,43.83,35700.0,34.5203,34.6227,34.4258,34.5124,35700.0
2005-09-16 10:00:00,43.83,44.11,43.82,44.1,53200.0,34.5124,34.7329,34.5045,34.725,53200.0
2005-09-16 10:30:00,44.1,44.27,44.1,44.26,82500.0,34.725,34.8589,34.725,34.851,82500.0
2005-09-16 11:00:00,44.27,44.27,44.16,44.17,57200.0,34.8589,34.8589,34.7723,34.7801,57200.0
2005-09-16 11:30:00,44.16,44.24,44.1,44.17,33100.0,34.7723,34.8353,34.725,34.7801,33100.0
2005-09-16 12:00:00,44.16,44.25,44.16,44.23,16000.0,34.7723,34.8431,34.7723,34.8274,16000.0
2005-09-16 12:30:00,44.23,44.34,44.19,44.28,33700.0,34.8274,34.914,34.7959,34.8667,33700.0
2005-09-16 13:00:00,44.28,44.47,44.27,44.47,33200.0,34.8667,35.0164,34.8589,35.0164,33200.0
2005-09-16 13:30:00,44.46,44.75,44.46,44.75,137100.0,35.0085,35.2368,35.0085,35.2368,137100.0
2005-09-16 14:00:00,44.75,44.76,44.6,44.61,46400.0,35.2368,35.2447,35.1187,35.1266,46400.0
2005-09-16 14:30:00,44.61,44.82,44.61,44.82,78200.0,35.1266,35.292,35.1266,35.292,78200.0
2005-09-16 15:00:00,44.81,45.25,44.81,45.13,192600.0,35.2841,35.6305,35.2841,35.5361,192600.0
2005-09-16 15:30:00,45.14,46.1,45.09,45.89,369200.0,35.5439,36.2998,35.5046,36.1345,369200.0
2005-09-19 09:30:00,45.89,46.09,45.55,45.69,171500.0,36.1345,36.292,35.8668,35.977,171500.0
2005-09-19 10:00:00,45.69,45.69,45.28,45.38,190600.0,35.977,35.977,35.6542,35.7329,190600.0
2005-09-19 10:30:00,45.39,45.6,45.39,45.5,82700.0,35.7408,35.9061,35.7408,35.8274,82700.0
2005-09-19 11:00:00,45.51,45.52,45.07,45.38,184100.0,35.8353,35.8431,35.4888,35.7329,184100.0
2005-09-19 11:30:00,45.39,45.56,45.33,45.51,108700.0,35.7408,35.8746,35.6935,35.8353,108700.0
2005-09-19 12:00:00,45.57,45.57,45.41,45.47,79900.0,35.8825,35.8825,35.7565,35.8038,79900.0
2005-09-19 12:30:00,45.47,45.62,45.46,45.62,47300.0,35.8038,35.9219,35.7959,35.9219,47300.0
2005-09-19 13:00:00,45.62,45.68,45.54,45.57,46500.0,35.9219,35.9691,35.8589,35.8825,46500.0
2005-09-19 13:30:00,45.57,45.57,45.5,45.53,30500.0,35.8825,35.8825,35.8274,35.851,30500.0
2005-09-19 14:00:00,45.53,45.53,45.4,45.4,52800.0,35.851,35.851,35.7487,35.7487,52800.0
2005-09-19 14:30:00,45.41,45.58,45.35,45.49,84800.0,35.7565,35.8904,35.7093,35.8195,84800.0
2005-09-19 15:00:00,45.48,45.48,45.25,45.33,307300.0,35.8116,35.8116,35.6305,35.6935,307300.0
2005-09-19 15:30:00,45.33,45.4,45.31,45.39,167200.0,35.6935,35.7487,35.6778,35.7408,167200.0
2005-09-20 09:30:00,45.24,45.8,45.24,45.64,76300.0,35.6227,36.0636,35.6227,35.9376,76300.0
2005-09-20 10:00:00,45.69,45.79,45.66,45.73,80200.0,35.977,36.0557,35.9534,36.0085,80200.0
2005-09-20 10:30:00,45.74,45.81,45.64,45.79,50500.0,36.0164,36.0715,35.9376,36.0557,50500.0
2005-09-20 11:00:00,45.79,45.79,45.58,45.79,43100.0,36.0557,36.0557,35.8904,36.0557,43100.0
2005-09-20 11:30:00,45.79,45.84,45.71,45.78,36600.0,36.0557,36.0951,35.9928,36.0479,36600.0
2005-09-20 12:00:00,45.77,45.79,45.63,45.79,46900.0,36.04,36.0557,35.9298,36.0557,46900.0
2005-09-20 12:30:00,45.78,45.86,45.65,45.71,21700.0,36.0479,36.1109,35.9455,35.9928,21700.0
2005-09-20 13:00:00,45.72,45.81,45.7,45.74,28400.0,36.0006,36.0715,35.9849,36.0164,28400.0
2005-09-20 13:30:00,45.74,45.75,45.7,45.71,17700.0,36.0164,36.0242,35.9849,35.9928,17700.0
2005-09-20 14:00:00,45.71,45.71,45.53,45.58,31300.0,35.9928,35.9928,35.851,35.8904,31300.0
2005-09-20 14:30:00,45.58,45.75,45.12,45.17,47900.0,35.8904,36.0242,35.5282,35.5675,47900.0
2005-09-20 15:00:00,45.17,45.33,45.13,45.29,49400.0,35.5675,35.6935,35.5361,35.662,49400.0
2005-09-20 15:30:00,45.28,45.45,45.18,45.41,98200.0,35.6542,35.788,35.5754,35.7565,98200.0
2005-09-21 09:30:00,45.45,45.45,43.03,43.47,208700.0,35.788,35.788,33.8825,34.2289,208700.0
2005-09-21 10:00:00,43.47,43.95,43.35,43.94,185400.0,34.2289,34.6069,34.1345,34.599,185400.0
2005-09-21 10:30:00,43.94,44.05,43.57,43.69,100900.0,34.599,34.6856,34.3077,34.4022,100900.0
2005-09-21 11:00:00,43.69,44.2,43.35,44.1,200700.0,34.4022,34.8038,34.1345,34.725,200700.0
2005-09-21 11:30:00,44.11,44.23,44.04,44.15,146000.0,34.7329,34.8274,34.6778,34.7644,146000.0
2005-09-21 12:00:00,44.15,44.27,44.08,44.26,75800.0,34.7644,34.8589,34.7093,34.851,75800.0
2005-09-21 12:30:00,44.26,44.26,44.05,44.12,74100.0,34.851,34.851,34.6856,34.7408,74100.0
2005-09-21 13:00:00,44.11,44.19,44.11,44.17,33300.0,34.7329,34.7959,34.7329,34.7801,33300.0
2005-09-21 13:30:00,44.17,44.2,44.11,44.12,91900.0,34.7801,34.8038,34.7329,34.7408,91900.0
2005-09-21 14:00:00,44.13,44.13,43.68,43.75,189000.0,34.7486,34.7486,34.3943,34.4494,189000.0
2005-09-21 14:30:00,43.75,43.95,43.74,43.92,41500.0,34.4494,34.6069,34.4415,34.5833,41500.0
2005-09-21 15:00:00,43.92,43.92,43.5,43.53,84500.0,34.5833,34.5833,34.2526,34.2762,84500.0
2005-09-21 15:30:00,43.53,43.67,43.41,43.65,188200.0,34.2762,34.3864,34.1817,34.3707,188200.0
2005-09-22 09:30:00,43.3,43.31,42.3,42.64,311000.0,34.0951,34.103,33.3077,33.5754,311000.0
2005-09-22 10:00:00,42.65,42.78,42.55,42.78,179000.0,33.5833,33.6856,33.5045,33.6856,179000.0
2005-09-22 10:30:00,42.78,42.9,42.6,42.61,115100.0,33.6856,33.7801,33.5439,33.5518,115100.0
2005-09-22 11:00:00,42.6,42.61,42.23,42.27,199200.0,33.5439,33.5518,33.2525,33.284,199200.0
2005-09-22 11:30:00,42.27,42.45,41.9,41.9,129500.0,33.284,33.4258,32.9927,32.9927,129500.0
2005-09-22 12:00:00,41.87,42.06,41.87,41.99,127200.0,32.9691,33.1187,32.9691,33.0636,127200.0
2005-09-22 12:30:00,41.97,42.48,41.95,42.42,119500.0,33.0478,33.4494,33.0321,33.4022,119500.0
2005-09-22 13:00:00,42.43,42.45,42.2,42.25,104900.0,33.41,33.4258,33.2289,33.2683,104900.0
2005-09-22 13:30:00,42.24,43.0,42.24,43.0,197300.0,33.2604,33.8589,33.2604,33.8589,197300.0
2005-09-22 14:00:00,43.0,43.84,42.98,43.78,137200.0,33.8589,34.5203,33.8431,34.473,137200.0
2005-09-22 14:30:00,43.75,43.77,43.48,43.48,103900.0,34.4494,34.4652,34.2368,34.2368,103900.0
2005-09-22 15:00:00,43.4,43.5,43.17,43.47,113500.0,34.1738,34.2526,33.9927,34.2289,113500.0
2005-09-22 15:30:00,43.47,43.79,43.39,43.7,122500.0,34.2289,34.4809,34.1659,34.41,122500.0
2005-09-23 09:30:00,43.7,44.14,43.42,43.99,95700.0,34.41,34.7565,34.1896,34.6384,95700.0
2005-09-23 10:00:00,43.97,44.08,43.75,43.96,141100.0,34.6227,34.7093,34.4494,34.6148,141100.0
2005-09-23 10:30:00,43.96,44.7,43.96,44.7,126200.0,34.6148,35.1975,34.6148,35.1975,126200.0
2005-09-23 11:00:00,44.7,45.75,44.65,45.65,195600.0,35.1975,36.0242,35.1581,35.9455,195600.0
2005-09-23 11:30:00,45.66,46.12,45.63,45.64,134000.0,35.9534,36.3156,35.9298,35.9376,134000.0
2005-09-23 12:00:00,45.58,45.8,45.35,45.6,55200.0,35.8904,36.0636,35.7093,35.9061,55200.0
2005-09-23 12:30:00,45.6,45.6,45.29,45.39,64500.0,35.9061,35.9061,35.662,35.7408,64500.0
2005-09-23 13:00:00,45.35,45.35,45.21,45.23,78200.0,35.7093,35.7093,35.599,35.6148,78200.0
2005-09-23 13:30:00,45.23,45.32,45.07,45.23,64900.0,35.6148,35.6857,35.4888,35.6148,64900.0
2005-09-23 14:00:00,45.23,45.8,45.19,45.59,86300.0,35.6148,36.0636,35.5833,35.8983,86300.0
2005-09-23 14:30:00,45.59,45.63,45.45,45.63,30900.0,35.8983,35.9298,35.788,35.9298,30900.0
2005-09-23 15:00:00,45.6,45.7,45.52,45.6,99300.0,35.9061,35.9849,35.8431,35.9061,99300.0
2005-09-23 15:30:00,45.6,45.84,45.54,45.75,154500.0,35.9061,36.0951,35.8589,36.0242,154500.0
2005-09-26 09:30:00,47.0,47.35,46.81,46.83,180500.0,37.0085,37.2841,36.8589,36.8747,180500.0
2005-09-26 10:00:00,46.82,46.9,46.61,46.85,262700.0,36.8668,36.9298,36.7014,36.8904,262700.0
2005-09-26 10:30:00,46.82,46.83,46.63,46.7,128900.0,36.8668,36.8747,36.7172,36.7723,128900.0
2005-09-26 11:00:00,46.7,46.8,46.59,46.63,102000.0,36.7723,36.851,36.6857,36.7172,102000.0
2005-09-26 11:30:00,46.63,46.64,46.44,46.5,49300.0,36.7172,36.725,36.5676,36.6148,49300.0
2005-09-26 12:00:00,46.5,46.71,46.47,46.6,48700.0,36.6148,36.7802,36.5912,36.6936,48700.0
2005-09-26 12:30:00,46.61,46.69,46.49,46.69,67000.0,36.7014,36.7644,36.6069,36.7644,67000.0
2005-09-26 13:00:00,46.65,46.67,46.45,46.47,115200.0,36.7329,36.7487,36.5754,36.5912,115200.0
2005-09-26 13:30:00,46.47,46.78,46.45,46.69,71700.0,36.5912,36.8353,36.5754,36.7644,71700.0
2005-09-26 14:00:00,46.7,46.7,46.29,46.39,104200.0,36.7723,36.7723,36.4495,36.5282,104200.0
2005-09-26 14:30:00,46.4,46.49,46.36,46.41,80200.0,36.5361,36.6069,36.5046,36.5439,80200.0
2005-09-26 15:00:00,46.43,46.59,46.4,46.51,67900.0,36.5597,36.6857,36.5361,36.6227,67900.0
2005-09-26 15:30:00,46.51,46.6,46.46,46.6,143800.0,36.6227,36.6936,36.5833,36.6936,143800.0
2005-09-27 09:30:00,45.95,46.3,45.1,45.93,204400.0,36.1817,36.4573,35.5124,36.166,204400.0
2005-09-27 10:00:00,45.92,45.93,45.43,45.45,110000.0,36.1581,36.166,35.7723,35.788,110000.0
2005-09-27 10:30:00,45.45,45.75,45.15,45.17,91200.0,35.788,36.0242,35.5518,35.5675,91200.0
2005-09-27 11:00:00,45.17,45.32,45.0,45.03,120700.0,35.5675,35.6857,35.4337,35.4573,120700.0
2005-09-27 11:30:00,44.99,45.25,44.98,45.01,94900.0,35.4258,35.6305,35.4179,35.4416,94900.0
2005-09-27 12:00:00,45.0,45.01,44.88,44.92,26200.0,35.4337,35.4416,35.3392,35.3707,26200.0
2005-09-27 12:30:00,44.91,44.91,44.76,44.9,53600.0,35.3628,35.3628,35.2447,35.3549,53600.0
2005-09-27 13:00:00,44.9,45.0,44.9,44.97,89100.0,35.3549,35.4337,35.3549,35.4101,89100.0
2005-09-27 13:30:00,44.97,44.99,44.9,44.97,23700.0,35.4101,35.4258,35.3549,35.4101,23700.0
2005-09-27 14:00:00,44.97,45.11,44.86,44.96,69300.0,35.4101,35.5203,35.3235,35.4022,69300.0
2005-09-27 14:30:00,44.96,45.14,44.96,45.13,73400.0,35.4022,35.5439,35.4022,35.5361,73400.0
2005-09-27 15:00:00,45.13,45.28,44.9,44.98,118500.0,35.5361,35.6542,35.3549,35.4179,118500.0
2005-09-27 15:30:00,44.98,44.99,44.85,44.87,97500.0,35.4179,35.4258,35.3156,35.3313,97500.0
2005-09-28 09:30:00,44.9,45.11,44.61,44.83,184000.0,35.3549,35.5203,35.1266,35.2998,184000.0
2005-09-28 10:00:00,44.83,44.87,44.28,44.35,188100.0,35.2998,35.3313,34.8667,34.9219,188100.0
2005-09-28 10:30:00,44.35,44.41,43.65,43.91,213100.0,34.9219,34.9691,34.3707,34.5754,213100.0
2005-09-28 11:00:00,43.9,44.2,43.85,44.16,49900.0,34.5675,34.8038,34.5282,34.7723,49900.0
2005-09-28 11:30:00,44.16,44.16,43.59,43.8,120000.0,34.7723,34.7723,34.3234,34.4888,120000.0
2005-09-28 12:00:00,43.8,43.88,43.52,43.88,54500.0,34.4888,34.5518,34.2683,34.5518,54500.0
2005-09-28 12:30:00,43.88,43.98,43.82,43.82,41300.0,34.5518,34.6305,34.5045,34.5045,41300.0
2005-09-28 13:00:00,43.83,43.86,43.82,43.86,45200.0,34.5124,34.536,34.5045,34.536,45200.0
2005-09-28 13:30:00,43.86,43.86,43.5,43.54,93900.0,34.536,34.536,34.2526,34.2841,93900.0
2005-09-28 14:00:00,43.54,44.21,43.54,44.19,110400.0,34.2841,34.8116,34.2841,34.7959,110400.0
2005-09-28 14:30:00,44.15,44.29,44.08,44.26,83300.0,34.7644,34.8746,34.7093,34.851,83300.0
2005-09-28 15:00:00,44.26,44.3,44.14,44.15,116800.0,34.851,34.8825,34.7565,34.7644,116800.0
2005-09-28 15:30:00,44.15,44.15,43.71,43.76,277600.0,34.7644,34.7644,34.4179,34.4573,277600.0
2005-09-29 09:30:00,43.74,43.8,43.49,43.72,85400.0,34.4415,34.4888,34.2447,34.4258,85400.0
2005-09-29 10:00:00,43.71,43.76,43.62,43.66,138300.0,34.4179,34.4573,34.3471,34.3786,138300.0
2005-09-29 10:30:00,43.66,43.68,43.61,43.65,52500.0,34.3786,34.3943,34.3392,34.3707,52500.0
2005-09-29 11:00:00,43.65,43.66,43.53,43.6,87300.0,34.3707,34.3786,34.2762,34.3313,87300.0
2005-09-29 11:30:00,43.61,43.62,43.47,43.55,58000.0,34.3392,34.3471,34.2289,34.2919,58000.0
2005-09-29 12:00:00,43.53,43.6,43.52,43.6,50900.0,34.2762,34.3313,34.2683,34.3313,50900.0
2005-09-29 12:30:00,43.6,43.68,43.57,43.67,41500.0,34.3313,34.3943,34.3077,34.3864,41500.0
2005-09-29 13:00:00,43.66,43.75,43.66,43.74,65100.0,34.3786,34.4494,34.3786,34.4415,65100.0
2005-09-29 13:30:00,43.74,43.86,43.71,43.85,103500.0,34.4415,34.536,34.4179,34.5282,103500.0
2005-09-29 14:00:00,43.85,43.95,43.79,43.88,147000.0,34.5282,34.6069,34.4809,34.5518,147000.0
2005-09-29 14:30:00,43.92,43.97,43.8,43.8,93000.0,34.5833,34.6227,34.4888,34.4888,93000.0
2005-09-29 15:00:00,43.8,43.99,43.8,43.96,305800.0,34.4888,34.6384,34.4888,34.6148,305800.0
2005-09-29 15:30:00,43.96,44.07,43.94,44.07,98400.0,34.6148,34.7014,34.599,34.7014,98400.0
2005-09-30 09:30:00,44.17,44.46,44.02,44.19,85700.0,34.7801,35.0085,34.662,34.7959,85700.0
2005-09-30 10:00:00,44.17,44.17,43.95,44.07,169300.0,34.7801,34.7801,34.6069,34.7014,169300.0
2005-09-30 10:30:00,44.07,44.08,44.04,44.06,32100.0,34.7014,34.7093,34.6778,34.6935,32100.0
2005-09-30 11:00:00,44.06,44.07,44.04,44.07,23400.0,34.6935,34.7014,34.6778,34.7014,23400.0
2005-09-30 11:30:00,44.06,44.07,44.02,44.07,28100.0,34.6935,34.7014,34.662,34.7014,28100.0
2005-09-30 12:00:00,44.07,44.15,44.07,44.13,19300.0,34.7014,34.7644,34.7014,34.7486,19300.0
2005-09-30 12:30:00,44.13,44.18,44.09,44.17,37900.0,34.7486,34.788,34.7171,34.7801,37900.0
2005-09-30 13:00:00,44.17,44.23,44.1,44.23,54800.0,34.7801,34.8274,34.725,34.8274,54800.0
2005-09-30 13:30:00,44.23,44.25,44.1,44.17,17800.0,34.8274,34.8431,34.725,34.7801,17800.0
2005-09-30 14:00:00,44.17,44.17,43.97,44.0,81200.0,34.7801,34.7801,34.6227,34.6463,81200.0
2005-09-30 14:30:00,44.0,44.04,43.92,43.98,114800.0,34.6463,34.6778,34.5833,34.6305,114800.0
2005-09-30 15:00:00,43.98,43.99,43.91,43.95,48800.0,34.6305,34.6384,34.5754,34.6069,48800.0
2005-09-30 15:30:00,43.94,43.95,43.71,43.76,130500.0,34.599,34.6069,34.4179,34.4573,130500.0
2005-10-03 09:30:00,43.74,43.74,42.66,42.66,106500.0,34.4415,34.4415,33.5911,33.5911,106500.0
2005-10-03 10:00:00,42.67,42.67,42.01,42.48,186800.0,33.599,33.599,33.0793,33.4494,186800.0
2005-10-03 10:30:00,42.49,42.64,42.46,42.55,117200.0,33.4573,33.5754,33.4337,33.5045,117200.0
2005-10-03 11:00:00,42.55,42.73,42.39,42.62,125900.0,33.5045,33.6463,33.3785,33.5596,125900.0
2005-10-03 11:30:00,42.68,42.75,42.57,42.63,101400.0,33.6069,33.662,33.5203,33.5675,101400.0
2005-10-03 12:00:00,42.62,42.74,42.62,42.68,65500.0,33.5596,33.6541,33.5596,33.6069,65500.0
2005-10-03 12:30:00,42.68,42.87,42.62,42.86,32200.0,33.6069,33.7565,33.5596,33.7486,32200.0
2005-10-03 13:00:00,42.86,42.94,42.86,42.9,32300.0,33.7486,33.8116,33.7486,33.7801,32300.0
2005-10-03 13:30:00,42.95,42.99,42.75,42.97,51600.0,33.8195,33.851,33.662,33.8352,51600.0
2005-10-03 14:00:00,42.97,43.04,42.8,42.8,33700.0,33.8352,33.8904,33.7014,33.7014,33700.0
2005-10-03 14:30:00,42.97,43.0,42.91,42.92,227600.0,33.8352,33.8589,33.788,33.7959,227600.0
2005-10-03 15:00:00,42.92,42.94,42.88,42.9,107600.0,33.7959,33.8116,33.7644,33.7801,107600.0
2005-10-03 15:30:00,42.89,43.05,42.8,43.01,101800.0,33.7722,33.8982,33.7014,33.8667,101800.0
2005-10-04 09:30:00,42.66,43.28,42.0,43.06,279700.0,33.5911,34.0793,33.0714,33.9061,279700.0
2005-10-04 10:00:00,43.06,43.16,42.69,42.81,178700.0,33.9061,33.9848,33.6148,33.7092,178700.0
2005-10-04 10:30:00,42.81,42.89,42.68,42.89,46400.0,33.7092,33.7722,33.6069,33.7722,46400.0
2005-10-04 11:00:00,42.88,42.99,42.86,42.99,38400.0,33.7644,33.851,33.7486,33.851,38400.0
2005-10-04 11:30:00,42.99,43.11,42.97,42.99,67800.0,33.851,33.9455,33.8352,33.851,67800.0
2005-10-04 12:00:00,42.99,43.06,42.97,43.05,27200.0,33.851,33.9061,33.8352,33.8982,27200.0
2005-10-04 12:30:00,43.05,43.09,43.05,43.08,10200.0,33.8982,33.9297,33.8982,33.9219,10200.0
2005-10-04 13:00:00,43.08,43.14,43.08,43.14,76400.0,33.9219,33.9691,33.9219,33.9691,76400.0
2005-10-04 13:30:00,43.13,43.14,43.1,43.14,22200.0,33.9612,33.9691,33.9376,33.9691,22200.0
2005-10-04 14:00:00,43.1,43.11,43.0,43.07,93800.0,33.9376,33.9455,33.8589,33.914,93800.0
2005-10-04 14:30:00,43.07,43.18,43.07,43.11,62900.0,33.914,34.0006,33.914,33.9455,62900.0
2005-10-04 15:00:00,43.1,43.16,43.1,43.14,83600.0,33.9376,33.9848,33.9376,33.9691,83600.0
2005-10-04 15:30:00,43.13,43.2,43.11,43.14,181100.0,33.9612,34.0163,33.9455,33.9691,181100.0
2005-10-05 09:30:00,43.07,43.16,42.61,42.76,69700.0,33.914,33.9848,33.5518,33.6699,69700.0
2005-10-05 10:00:00,42.82,42.82,42.74,42.74,52500.0,33.7171,33.7171,33.6541,33.6541,52500.0
2005-10-05 10:30:00,42.74,42.75,42.7,42.72,49100.0,33.6541,33.662,33.6226,33.6384,49100.0
2005-10-05 11:00:00,42.75,42.75,42.67,42.7,20200.0,33.662,33.662,33.599,33.6226,20200.0
2005-10-05 11:30:00,42.71,42.71,42.54,42.6,27700.0,33.6305,33.6305,33.4966,33.5439,27700.0
2005-10-05 12:00:00,42.6,42.65,42.6,42.64,21600.0,33.5439,33.5833,33.5439,33.5754,21600.0
2005-10-05 12:30:00,42.64,42.75,42.63,42.71,20500.0,33.5754,33.662,33.5675,33.6305,20500.0
2005-10-05 13:00:00,42.71,42.73,42.65,42.65,16100.0,33.6305,33.6463,33.5833,33.5833,16100.0
2005-10-05 13:30:00,42.65,42.75,42.65,42.66,27800.0,33.5833,33.662,33.5833,33.5911,27800.0
2005-10-05 14:00:00,42.65,42.79,42.64,42.79,87700.0,33.5833,33.6935,33.5754,33.6935,87700.0
2005-10-05 14:30:00,42.79,42.88,42.75,42.88,99900.0,33.6935,33.7644,33.662,33.7644,99900.0
2005-10-05 15:00:00,42.87,43.05,42.86,42.96,123000.0,33.7565,33.8982,33.7486,33.8274,123000.0
2005-10-05 15:30:00,42.97,42.97,42.78,42.82,48300.0,33.8352,33.8352,33.6856,33.7171,48300.0
2005-10-06 09:30:00,42.8,42.8,42.55,42.67,26000.0,33.7014,33.7014,33.5045,33.599,26000.0
2005-10-06 10:00:00,42.67,42.68,42.59,42.65,41500.0,33.599,33.6069,33.536,33.5833,41500.0
2005-10-06 10:30:00,42.66,42.7,42.59,42.59,36700.0,33.5911,33.6226,33.536,33.536,36700.0
2005-10-06 11:00:00,42.61,42.66,42.55,42.62,39400.0,33.5518,33.5911,33.5045,33.5596,39400.0
2005-10-06 11:30:00,42.62,42.65,42.61,42.62,12100.0,33.5596,33.5833,33.5518,33.5596,12100.0
2005-10-06 12:00:00,42.61,42.66,42.61,42.62,10900.0,33.5518,33.5911,33.5518,33.5596,10900.0
2005-10-06 12:30:00,42.63,42.64,42.59,42.62,42500.0,33.5675,33.5754,33.536,33.5596,42500.0
2005-10-06 13:00:00,42.62,42.65,42.47,42.5,40100.0,33.5596,33.5833,33.4415,33.4652,40100.0
2005-10-06 13:30:00,42.5,42.5,42.33,42.38,100600.0,33.4652,33.4652,33.3313,33.3707,100600.0
2005-10-06 14:00:00,42.38,42.45,42.33,42.35,104100.0,33.3707,33.4258,33.3313,33.347,104100.0
2005-10-06 14:30:00,42.34,42.42,42.23,42.42,189200.0,33.3392,33.4022,33.2525,33.4022,189200.0
2005-10-06 15:00:00,42.42,42.5,42.25,42.29,111100.0,33.4022,33.4652,33.2683,33.2998,111100.0
2005-10-06 15:30:00,42.29,42.55,42.24,42.49,128900.0,33.2998,33.5045,33.2604,33.4573,128900.0
2005-10-07 09:30:00,42.48,42.49,42.31,42.49,37000.0,33.4494,33.4573,33.3155,33.4573,37000.0
2005-10-07 10:00:00,42.49,42.5,42.22,42.23,35600.0,33.4573,33.4652,33.2447,33.2525,35600.0
2005-10-07 10:30:00,42.23,42.27,42.2,42.25,13900.0,33.2525,33.284,33.2289,33.2683,13900.0
2005-10-07 11:00:00,42.24,42.25,42.22,42.23,10900.0,33.2604,33.2683,33.2447,33.2525,10900.0
2005-10-07 11:30:00,42.23,42.27,42.22,42.27,8100.0,33.2525,33.284,33.2447,33.284,8100.0
2005-10-07 12:00:00,42.24,42.36,42.22,42.36,10800.0,33.2604,33.3549,33.2447,33.3549,10800.0
2005-10-07 12:30:00,42.35,42.35,42.29,42.3,7000.0,33.347,33.347,33.2998,33.3077,7000.0
2005-10-07 13:00:00,42.3,42.3,42.25,42.25,12500.0,33.3077,33.3077,33.2683,33.2683,12500.0
2005-10-07 13:30:00,42.25,42.29,42.18,42.23,41400.0,33.2683,33.2998,33.2132,33.2525,41400.0
2005-10-07 14:00:00,42.23,42.24,41.96,42.02,46600.0,33.2525,33.2604,33.0399,33.0872,46600.0
2005-10-07 14:30:00,42.02,42.06,42.0,42.04,36500.0,33.0872,33.1187,33.0714,33.1029,36500.0
2005-10-07 15:00:00,42.04,42.16,42.0,42.07,55300.0,33.1029,33.1974,33.0714,33.1266,55300.0
2005-10-07 15:30:00,42.07,42.11,41.9,42.03,112600.0,33.1266,33.1581,32.9927,33.0951,112600.0
2005-10-10 09:30:00,42.03,42.05,41.91,41.91,15700.0,33.0951,33.1108,33.0006,33.0006,15700.0
2005-10-10 10:00:00,41.92,42.0,41.91,41.95,22300.0,33.0084,33.0714,33.0006,33.0321,22300.0
2005-10-10 10:30:00,41.95,42.0,41.9,41.91,22700.0,33.0321,33.0714,32.9927,33.0006,22700.0
2005-10-10 11:00:00,41.91,41.91,41.81,41.9,19500.0,33.0006,33.0006,32.9218,32.9927,19500.0
2005-10-10 11:30:00,41.9,41.9,41.71,41.72,23900.0,32.9927,32.9927,32.8431,32.851,23900.0
2005-10-10 12:00:00,41.73,41.84,41.7,41.79,9100.0,32.8588,32.9455,32.8352,32.9061,9100.0
2005-10-10 12:30:00,41.78,41.86,41.71,41.85,15500.0,32.8982,32.9612,32.8431,32.9533,15500.0
2005-10-10 13:00:00,41.85,41.89,41.84,41.88,7900.0,32.9533,32.9848,32.9455,32.977,7900.0
2005-10-10 13:30:00,41.85,41.85,41.76,41.8,12000.0,32.9533,32.9533,32.8825,32.914,12000.0
2005-10-10 14:00:00,41.76,41.79,41.71,41.74,26700.0,32.8825,32.9061,32.8431,32.8667,26700.0
2005-10-10 14:30:00,41.75,41.75,41.6,41.67,27000.0,32.8746,32.8746,32.7565,32.8116,27000.0
2005-10-10 15:00:00,41.67,41.84,41.61,41.62,55200.0,32.8116,32.9455,32.7644,32.7722,55200.0
2005-10-10 15:30:00,41.61,41.62,41.5,41.51,85100.0,32.7644,32.7722,32.6777,32.6856,85100.0
2005-10-11 09:30:00,41.55,42.06,41.55,41.61,61000.0,32.7171,33.1187,32.7171,32.7644,61000.0
2005-10-11 10:00:00,41.61,41.74,41.53,41.74,114700.0,32.7644,32.8667,32.7014,32.8667,114700.0
2005-10-11 10:30:00,41.74,41.75,41.59,41.7,65000.0,32.8667,32.8746,32.7486,32.8352,65000.0
2005-10-11 11:00:00,41.69,41.85,41.69,41.85,29600.0,32.8273,32.9533,32.8273,32.9533,29600.0
2005-10-11 11:30:00,41.84,41.87,41.44,41.45,56100.0,32.9455,32.9691,32.6305,32.6384,56100.0
2005-10-11 12:00:00,41.45,41.51,41.41,41.45,12700.0,32.6384,32.6856,32.6069,32.6384,12700.0
2005-10-11 12:30:00,41.46,41.46,41.4,41.4,13500.0,32.6462,32.6462,32.599,32.599,13500.0
2005-10-11 13:00:00,41.4,41.41,41.3,41.39,14100.0,32.599,32.6069,32.5203,32.5911,14100.0
2005-10-11 13:30:00,41.39,41.39,41.3,41.31,20100.0,32.5911,32.5911,32.5203,32.5281,20100.0
2005-10-11 14:00:00,41.3,41.45,41.23,41.37,28000.0,32.5203,32.6384,32.4651,32.5754,28000.0
2005-10-11 14:30:00,41.36,41.39,40.93,41.0,108300.0,32.5675,32.5911,32.2289,32.284,108300.0
2005-10-11 15:00:00,40.99,41.08,40.96,40.99,62400.0,32.2762,32.347,32.2525,32.2762,62400.0
2005-10-11 15:30:00,41.0,41.04,40.81,41.04,209100.0,32.284,32.3155,32.1344,32.3155,209100.0
2005-10-12 09:30:00,41.1,41.25,41.08,41.12,56200.0,32.3628,32.4809,32.347,32.3785,56200.0
2005-10-12 10:00:00,41.12,41.29,41.11,41.28,135400.0,32.3785,32.5124,32.3706,32.5045,135400.0
2005-10-12 10:30:00,41.27,41.28,41.15,41.17,54100.0,32.4966,32.5045,32.4021,32.4179,54100.0
2005-10-12 11:00:00,41.19,41.35,41.14,41.28,96200.0,32.4336,32.5596,32.3943,32.5045,96200.0
2005-10-12 11:30:00,41.26,41.3,41.17,41.25,24000.0,32.4888,32.5203,32.4179,32.4809,24000.0
2005-10-12 12:00:00,41.26,41.26,41.2,41.23,35000.0,32.4888,32.4888,32.4415,32.4651,35000.0
2005-10-12 12:30:00,41.22,41.28,41.19,41.24,40300.0,32.4573,32.5045,32.4336,32.473,40300.0
2005-10-12 13:00:00,41.23,41.24,41.08,41.15,56500.0,32.4651,32.473,32.347,32.4021,56500.0
2005-10-12 13:30:00,41.15,41.16,40.8,40.8,35900.0,32.4021,32.41,32.1265,32.1265,35900.0
2005-10-12 14:00:00,40.8,40.82,40.55,40.64,50200.0,32.1265,32.1423,31.9297,32.0006,50200.0
2005-10-12 14:30:00,40.64,40.8,40.63,40.71,17100.0,32.0006,32.1265,31.9927,32.0557,17100.0
2005-10-12 15:00:00,40.71,40.8,40.66,40.77,48000.0,32.0557,32.1265,32.0163,32.1029,48000.0
2005-10-12 15:30:00,40.76,40.8,40.67,40.79,95600.0,32.095,32.1265,32.0242,32.1187,95600.0
2005-10-13 09:30:00,40.79,40.92,40.6,40.63,38000.0,32.1187,32.221,31.9691,31.9927,38000.0
2005-10-13 10:00:00,40.63,40.8,40.62,40.79,17500.0,31.9927,32.1265,31.9848,32.1187,17500.0
2005-10-13 10:30:00,40.79,40.98,40.77,40.98,29900.0,32.1187,32.2683,32.1029,32.2683,29900.0
2005-10-13 11:00:00,41.0,41.01,40.94,40.95,22200.0,32.284,32.2919,32.2368,32.2447,22200.0
2005-10-13 11:30:00,40.95,40.97,40.87,40.88,20800.0,32.2447,32.2604,32.1817,32.1895,20800.0
2005-10-13 12:00:00,40.86,40.95,40.76,40.83,56200.0,32.1738,32.2447,32.095,32.1502,56200.0
2005-10-13 12:30:00,40.83,40.91,40.77,40.88,17600.0,32.1502,32.2132,32.1029,32.1895,17600.0
2005-10-13 13:00:00,40.88,40.89,40.81,40.85,36100.0,32.1895,32.1974,32.1344,32.1659,36100.0
2005-10-13 13:30:00,40.85,40.97,40.84,40.92,18600.0,32.1659,32.2604,32.158,32.221,18600.0
2005-10-13 14:00:00,40.93,41.0,40.9,40.96,19900.0,32.2289,32.284,32.2053,32.2525,19900.0
2005-10-13 14:30:00,40.94,40.94,40.75,40.76,31500.0,32.2368,32.2368,32.0872,32.095,31500.0
2005-10-13 15:00:00,40.77,40.9,40.77,40.89,25700.0,32.1029,32.2053,32.1029,32.1974,25700.0
2005-10-13 15:30:00,40.89,41.0,40.86,40.96,53300.0,32.1974,32.284,32.1738,32.2525,53300.0
2005-10-14 09:30:00,41.0,41.33,40.95,41.04,45900.0,32.284,32.5439,32.2447,32.3155,45900.0
2005-10-14 10:00:00,41.08,41.24,41.0,41.19,46100.0,32.347,32.473,32.284,32.4336,46100.0
2005-10-14 10:30:00,41.19,41.26,41.0,41.0,52000.0,32.4336,32.4888,32.284,32.284,52000.0
2005-10-14 11:00:00,41.07,41.13,40.87,40.9,180100.0,32.3391,32.3864,32.1817,32.2053,180100.0
2005-10-14 11:30:00,40.9,40.9,40.7,40.76,34600.0,32.2053,32.2053,32.0478,32.095,34600.0
2005-10-14 12:00:00,40.77,41.2,40.7,41.16,64300.0,32.1029,32.4415,32.0478,32.41,64300.0
2005-10-14 12:30:00,41.16,41.37,41.13,41.32,61300.0,32.41,32.5754,32.3864,32.536,61300.0
2005-10-14 13:00:00,41.33,41.38,41.31,41.35,25700.0,32.5439,32.5832,32.5281,32.5596,25700.0
2005-10-14 13:30:00,41.32,41.33,41.26,41.31,23500.0,32.536,32.5439,32.4888,32.5281,23500.0
2005-10-14 14:00:00,41.29,41.3,41.12,41.15,23700.0,32.5124,32.5203,32.3785,32.4021,23700.0
2005-10-14 14:30:00,41.16,41.21,41.04,41.09,47100.0,32.41,32.4494,32.3155,32.3549,47100.0
2005-10-14 15:00:00,41.09,41.15,40.92,40.92,47800.0,32.3549,32.4021,32.221,32.221,47800.0
2005-10-14 15:30:00,40.92,41.16,40.9,40.98,114900.0,32.221,32.41,32.2053,32.2683,114900.0
2005-10-17 09:30:00,41.08,41.23,41.08,41.12,22800.0,32.347,32.4651,32.347,32.3785,22800.0
2005-10-17 10:00:00,41.18,41.38,41.17,41.28,29700.0,32.4258,32.5832,32.4179,32.5045,29700.0
2005-10-17 10:30:00,41.3,41.33,41.02,41.04,19400.0,32.5203,32.5439,32.2998,32.3155,19400.0
2005-10-17 11:00:00,41.07,41.1,40.96,41.1,23900.0,32.3391,32.3628,32.2525,32.3628,23900.0
2005-10-17 11:30:00,41.09,41.09,40.82,40.88,21300.0,32.3549,32.3549,32.1423,32.1895,21300.0
2005-10-17 12:00:00,40.86,40.87,40.65,40.75,67800.0,32.1738,32.1817,32.0084,32.0872,67800.0
2005-10-17 12:30:00,40.71,40.73,40.61,40.64,15700.0,32.0557,32.0714,31.9769,32.0006,15700.0
2005-10-17 13:00:00,40.63,40.7,40.61,40.61,34700.0,31.9927,32.0478,31.9769,31.9769,34700.0
2005-10-17 13:30:00,40.61,40.7,40.55,40.55,47500.0,31.9769,32.0478,31.9297,31.9297,47500.0
2005-10-17 14:00:00,40.56,40.6,40.44,40.49,41400.0,31.9376,31.9691,31.8431,31.8824,41400.0
2005-10-17 14:30:00,40.5,40.73,40.49,40.65,31800.0,31.8903,32.0714,31.8824,32.0084,31800.0
2005-10-17 15:00:00,40.65,40.8,40.65,40.76,68000.0,32.0084,32.1265,32.0084,32.095,68000.0
2005-10-17 15:30:00,40.75,40.76,40.62,40.63,126700.0,32.0872,32.095,31.9848,31.9927,126700.0
2005-10-18 09:30:00,40.64,40.66,40.5,40.5,60400.0,32.0006,32.0163,31.8903,31.8903,60400.0
2005-10-18 10:00:00,40.5,40.6,40.4,40.47,71700.0,31.8903,31.9691,31.8116,31.8667,71700.0
2005-10-18 10:30:00,40.47,40.5,40.34,40.35,45400.0,31.8667,31.8903,31.7643,31.7722,45400.0
2005-10-18 11:00:00,40.36,40.37,39.87,39.95,88200.0,31.7801,31.788,31.3942,31.4572,88200.0
2005-10-18 11:30:00,39.94,40.26,39.92,40.17,73000.0,31.4494,31.7013,31.4336,31.6305,73000.0
2005-10-18 12:00:00,40.17,40.18,40.02,40.07,83600.0,31.6305,31.6383,31.5124,31.5517,83600.0
2005-10-18 12:30:00,40.1,40.18,40.06,40.13,71800.0,31.5754,31.6383,31.5439,31.599,71800.0
2005-10-18 13:00:00,40.14,40.32,40.14,40.26,36700.0,31.6069,31.7486,31.6069,31.7013,36700.0
2005-10-18 13:30:00,40.27,40.35,40.22,40.29,36300.0,31.7092,31.7722,31.6698,31.725,36300.0
2005-10-18 14:00:00,40.29,40.3,40.07,40.1,105400.0,31.725,31.7328,31.5517,31.5754,105400.0
2005-10-18 14:30:00,40.1,40.1,40.03,40.04,55700.0,31.5754,31.5754,31.5202,31.5281,55700.0
2005-10-18 15:00:00,40.03,40.03,39.83,39.99,83900.0,31.5202,31.5202,31.3628,31.4887,83900.0
2005-10-18 15:30:00,39.95,39.95,39.78,39.78,144200.0,31.4572,31.4572,31.3234,31.3234,144200.0
2005-10-19 09:30:00,39.79,39.79,38.38,38.91,394800.0,31.3313,31.3313,30.221,30.6383,394800.0
2005-10-19 10:00:00,38.91,39.34,38.91,39.33,289000.0,30.6383,30.9769,30.6383,30.969,289000.0
2005-10-19 10:30:00,39.35,40.0,39.35,39.71,216700.0,30.9848,31.4966,30.9848,31.2683,216700.0
2005-10-19 11:00:00,39.71,39.71,39.47,39.65,153500.0,31.2683,31.2683,31.0793,31.221,153500.0
2005-10-19 11:30:00,39.65,39.8,39.49,39.57,136400.0,31.221,31.3391,31.095,31.158,136400.0
2005-10-19 12:00:00,39.59,39.92,39.51,39.92,91600.0,31.1738,31.4336,31.1108,31.4336,91600.0
2005-10-19 12:30:00,39.92,40.04,39.67,39.67,147100.0,31.4336,31.5281,31.2368,31.2368,147100.0
2005-10-19 13:00:00,39.69,39.9,39.48,39.53,87200.0,31.2525,31.4179,31.0872,31.1265,87200.0
2005-10-19 13:30:00,39.51,39.9,39.51,39.67,60200.0,31.1108,31.4179,31.1108,31.2368,60200.0
2005-10-19 14:00:00,39.72,39.8,39.58,39.71,90200.0,31.2761,31.3391,31.1659,31.2683,90200.0
2005-10-19 14:30:00,39.74,39.89,39.7,39.81,81600.0,31.2919,31.41,31.2604,31.347,81600.0
2005-10-19 15:00:00,39.81,39.95,39.57,39.63,105700.0,31.347,31.4572,31.158,31.2053,105700.0
2005-10-19 15:30:00,39.68,39.76,39.51,39.7,157300.0,31.2446,31.3076,31.1108,31.2604,157300.0
2005-10-20 09:30:00,39.92,40.17,39.88,40.11,109100.0,31.4336,31.6305,31.4021,31.5832,109100.0
2005-10-20 10:00:00,40.1,40.2,40.02,40.08,86000.0,31.5754,31.6541,31.5124,31.5596,86000.0
2005-10-20 10:30:00,40.08,40.09,39.87,39.91,47900.0,31.5596,31.5675,31.3942,31.4257,47900.0
2005-10-20 11:00:00,39.92,39.95,39.85,39.86,45600.0,31.4336,31.4572,31.3785,31.3864,45600.0
2005-10-20 11:30:00,39.85,39.99,39.82,39.91,26800.0,31.3785,31.4887,31.3549,31.4257,26800.0
2005-10-20 12:00:00,39.92,39.94,39.88,39.88,16500.0,31.4336,31.4494,31.4021,31.4021,16500.0
2005-10-20 12:30:00,39.88,39.9,39.81,39.83,25500.0,31.4021,31.4179,31.347,31.3628,25500.0
2005-10-20 13:00:00,39.83,39.85,39.6,39.7,51900.0,31.3628,31.3785,31.1816,31.2604,51900.0
2005-10-20 13:30:00,39.7,39.8,39.68,39.77,26800.0,31.2604,31.3391,31.2446,31.3155,26800.0
2005-10-20 14:00:00,39.77,39.9,39.74,39.87,68500.0,31.3155,31.4179,31.2919,31.3942,68500.0
2005-10-20 14:30:00,39.86,39.86,39.79,39.84,57300.0,31.3864,31.3864,31.3313,31.3706,57300.0
2005-10-20 15:00:00,39.83,39.87,39.61,39.62,40000.0,31.3628,31.3942,31.1895,31.1974,40000.0
2005-10-20 15:30:00,39.61,39.85,39.57,39.75,91800.0,31.1895,31.3785,31.158,31.2998,91800.0
2005-10-21 09:30:00,40.15,40.3,40.0,40.01,63400.0,31.6147,31.7328,31.4966,31.5045,63400.0
2005-10-21 10:00:00,39.99,40.1,39.96,40.07,47000.0,31.4887,31.5754,31.4651,31.5517,47000.0
2005-10-21 10:30:00,40.09,40.45,40.06,40.14,63600.0,31.5675,31.8509,31.5439,31.6069,63600.0
2005-10-21 11:00:00,40.15,40.6,40.15,40.48,45900.0,31.6147,31.9691,31.6147,31.8746,45900.0
2005-10-21 11:30:00,40.47,40.49,40.24,40.44,21900.0,31.8667,31.8824,31.6856,31.8431,21900.0
2005-10-21 12:00:00,40.46,40.61,40.4,40.44,30700.0,31.8588,31.9769,31.8116,31.8431,30700.0
2005-10-21 12:30:00,40.49,40.59,40.4,40.48,20500.0,31.8824,31.9612,31.8116,31.8746,20500.0
2005-10-21 13:00:00,40.49,40.6,40.47,40.5,8300.0,31.8824,31.9691,31.8667,31.8903,8300.0
2005-10-21 13:30:00,40.5,40.68,40.48,40.66,14100.0,31.8903,32.0321,31.8746,32.0163,14100.0
2005-10-21 14:00:00,40.72,40.94,40.72,40.81,22300.0,32.0636,32.2368,32.0636,32.1344,22300.0
2005-10-21 14:30:00,40.8,40.85,40.74,40.75,52300.0,32.1265,32.1659,32.0793,32.0872,52300.0
2005-10-21 15:00:00,40.76,40.76,40.52,40.55,66100.0,32.095,32.095,31.9061,31.9297,66100.0
2005-10-21 15:30:00,40.53,40.73,40.5,40.68,128700.0,31.9139,32.0714,31.8903,32.0321,128700.0
2005-10-24 09:30:00,40.66,41.35,40.56,40.93,64200.0,32.0163,32.5596,31.9376,32.2289,64200.0
2005-10-24 10:00:00,40.94,40.95,40.81,40.85,32800.0,32.2368,32.2447,32.1344,32.1659,32800.0
2005-10-24 10:30:00,40.85,40.91,40.83,40.91,50800.0,32.1659,32.2132,32.1502,32.2132,50800.0
2005-10-24 11:00:00,40.9,41.02,40.9,40.99,51100.0,32.2053,32.2998,32.2053,32.2762,51100.0
2005-10-24 11:30:00,40.99,41.06,40.93,41.06,25400.0,32.2762,32.3313,32.2289,32.3313,25400.0
2005-10-24 12:00:00,41.08,41.28,41.03,41.14,36500.0,32.347,32.5045,32.3076,32.3943,36500.0
2005-10-24 12:30:00,41.14,41.31,41.12,41.25,36400.0,32.3943,32.5281,32.3785,32.4809,36400.0
2005-10-24 13:00:00,41.26,41.27,41.24,41.26,25200.0,32.4888,32.4966,32.473,32.4888,25200.0
2005-10-24 13:30:00,41.25,41.27,41.14,41.15,78800.0,32.4809,32.4966,32.3943,32.4021,78800.0
2005-10-24 14:00:00,41.14,41.17,41.11,41.12,23100.0,32.3943,32.4179,32.3706,32.3785,23100.0
2005-10-24 14:30:00,41.11,41.14,41.05,41.09,34700.0,32.3706,32.3943,32.3234,32.3549,34700.0
2005-10-24 15:00:00,41.09,41.28,41.09,41.18,65300.0,32.3549,32.5045,32.3549,32.4258,65300.0
2005-10-24 15:30:00,41.19,41.19,40.84,41.0,74500.0,32.4336,32.4336,32.158,32.284,74500.0
2005-10-25 09:30:00,41.01,41.01,40.0,40.5,110600.0,32.2919,32.2919,31.4966,31.8903,110600.0
2005-10-25 10:00:00,40.5,40.71,40.5,40.6,89400.0,31.8903,32.0557,31.8903,31.9691,89400.0
2005-10-25 10:30:00,40.6,40.78,40.45,40.77,32900.0,31.9691,32.1108,31.8509,32.1029,32900.0
2005-10-25 11:00:00,40.79,40.8,40.6,40.69,41700.0,32.1187,32.1265,31.9691,32.0399,41700.0
2005-10-25 11:30:00,40.69,40.78,40.45,40.47,87600.0,32.0399,32.1108,31.8509,31.8667,87600.0
2005-10-25 12:00:00,40.47,40.56,40.22,40.24,90900.0,31.8667,31.9376,31.6698,31.6856,90900.0
2005-10-25 12:30:00,40.2,40.4,40.2,40.26,71300.0,31.6541,31.8116,31.6541,31.7013,71300.0
2005-10-25 13:00:00,40.26,40.29,40.22,40.25,41000.0,31.7013,31.725,31.6698,31.6935,41000.0
2005-10-25 13:30:00,40.25,40.4,40.22,40.34,38400.0,31.6935,31.8116,31.6698,31.7643,38400.0
2005-10-25 14:00:00,40.35,40.35,39.92,39.92,87000.0,31.7722,31.7722,31.4336,31.4336,87000.0
2005-10-25 14:30:00,39.92,40.18,39.78,39.88,123600.0,31.4336,31.6383,31.3234,31.4021,123600.0
2005-10-25 15:00:00,39.89,40.0,39.45,39.59,97100.0,31.41,31.4966,31.0635,31.1738,97100.0
2005-10-25 15:30:00,39.62,39.84,39.58,39.77,91400.0,31.1974,31.3706,31.1659,31.3155,91400.0
2005-10-26 09:30:00,39.76,39.77,38.7,39.02,215200.0,31.3076,31.3155,30.473,30.7249,215200.0
2005-10-26 10:00:00,39.02,39.02,38.22,38.3,259300.0,30.7249,30.7249,30.095,30.158,259300.0
2005-10-26 10:30:00,38.45,38.5,38.27,38.41,133400.0,30.2761,30.3155,30.1344,30.2446,133400.0
2005-10-26 11:00:00,38.39,38.58,38.1,38.57,114300.0,30.2289,30.3785,30.0005,30.3706,114300.0
2005-10-26 11:30:00,38.55,38.75,38.53,38.6,134800.0,30.3549,30.5123,30.3391,30.3942,134800.0
2005-10-26 12:00:00,38.63,38.63,38.38,38.51,47400.0,30.4179,30.4179,30.221,30.3234,47400.0
2005-10-26 12:30:00,38.52,38.63,38.26,38.4,49200.0,30.3312,30.4179,30.1265,30.2367,49200.0
2005-10-26 13:00:00,38.39,39.59,38.0,38.3,118100.0,30.2289,31.1738,29.9218,30.158,118100.0
2005-10-26 13:30:00,38.05,38.11,37.93,38.03,70300.0,29.9612,30.0084,29.8667,29.9454,70300.0
2005-10-26 14:00:00,38.02,38.16,37.93,37.97,128700.0,29.9375,30.0478,29.8667,29.8982,128700.0
2005-10-26 14:30:00,37.98,38.04,37.55,37.69,146400.0,29.906,29.9533,29.5674,29.6777,146400.0
2005-10-26 15:00:00,37.69,38.09,37.69,37.92,222600.0,29.6777,29.9926,29.6777,29.8588,222600.0
2005-10-26 15:30:00,37.92,37.98,37.8,37.91,131100.0,29.8588,29.906,29.7643,29.8509,131100.0
2005-10-27 09:30:00,37.9,38.02,37.86,38.02,41900.0,29.843,29.9375,29.8115,29.9375,41900.0
2005-10-27 10:00:00,38.11,38.12,37.43,37.52,58300.0,30.0084,30.0163,29.473,29.5438,58300.0
2005-10-27 10:30:00,37.56,38.07,37.56,37.98,32900.0,29.5753,29.9769,29.5753,29.906,32900.0
2005-10-27 11:00:00,37.97,38.02,37.96,37.97,65700.0,29.8982,29.9375,29.8903,29.8982,65700.0
2005-10-27 11:30:00,37.99,38.0,37.82,37.91,53100.0,29.9139,29.9218,29.78,29.8509,53100.0
2005-10-27 12:00:00,37.92,37.95,37.56,37.68,38600.0,29.8588,29.8824,29.5753,29.6698,38600.0
2005-10-27 12:30:00,37.64,37.87,37.64,37.85,55400.0,29.6383,29.8194,29.6383,29.8037,55400.0
2005-10-27 13:00:00,37.86,37.91,37.68,37.73,44000.0,29.8115,29.8509,29.6698,29.7092,44000.0
2005-10-27 13:30:00,37.72,37.83,37.61,37.63,132500.0,29.7013,29.7879,29.6147,29.6304,132500.0
2005-10-27 14:00:00,37.64,37.79,37.37,37.37,103100.0,29.6383,29.7564,29.4257,29.4257,103100.0
2005-10-27 14:30:00,37.37,37.6,36.89,36.91,358700.0,29.4257,29.6068,29.0478,29.0635,358700.0
2005-10-27 15:00:00,36.91,37.09,36.91,37.09,179700.0,29.0635,29.2052,29.0635,29.2052,179700.0
2005-10-27 15:30:00,37.08,37.15,36.77,36.77,385700.0,29.1974,29.2525,28.9533,28.9533,385700.0
2005-10-28 09:30:00,36.78,36.78,36.05,36.29,101900.0,28.9611,28.9611,28.3863,28.5753,101900.0
2005-10-28 10:00:00,36.29,36.43,36.07,36.08,269300.0,28.5753,28.6855,28.4021,28.4099,269300.0
2005-10-28 10:30:00,36.07,36.12,35.88,36.0,195400.0,28.4021,28.4414,28.2525,28.347,195400.0
2005-10-28 11:00:00,35.99,36.15,35.99,36.15,197600.0,28.3391,28.4651,28.3391,28.4651,197600.0
2005-10-28 11:30:00,36.15,36.16,35.98,36.07,132800.0,28.4651,28.4729,28.3312,28.4021,132800.0
2005-10-28 12:00:00,36.06,36.33,36.05,36.3,60800.0,28.3942,28.6068,28.3863,28.5832,60800.0
2005-10-28 12:30:00,36.3,36.79,36.28,36.57,171200.0,28.5832,28.969,28.5674,28.7958,171200.0
2005-10-28 13:00:00,36.6,36.6,36.16,36.26,84600.0,28.8194,28.8194,28.4729,28.5517,84600.0
2005-10-28 13:30:00,36.26,36.44,36.25,36.39,82200.0,28.5517,28.6934,28.5438,28.654,82200.0
2005-10-28 14:00:00,36.39,36.7,36.26,36.69,58100.0,28.654,28.8981,28.5517,28.8903,58100.0
2005-10-28 14:30:00,36.69,36.8,36.41,36.52,80700.0,28.8903,28.9769,28.6698,28.7564,80700.0
2005-10-28 15:00:00,36.53,36.61,36.45,36.45,79900.0,28.7643,28.8273,28.7013,28.7013,79900.0
2005-10-28 15:30:00,36.44,36.71,36.28,36.54,193800.0,28.6934,28.906,28.5674,28.7722,193800.0
2005-10-31 09:30:00,37.05,37.47,36.9,37.28,63200.0,29.1737,29.5045,29.0556,29.3548,63200.0
2005-10-31 10:00:00,37.26,37.36,37.07,37.23,86900.0,29.3391,29.4178,29.1895,29.3155,86900.0
2005-10-31 10:30:00,37.23,37.23,36.81,37.0,121200.0,29.3155,29.3155,28.9848,29.1344,121200.0
2005-10-31 11:00:00,37.0,37.19,36.99,37.13,69100.0,29.1344,29.284,29.1265,29.2367,69100.0
2005-10-31 11:30:00,37.13,37.24,37.1,37.11,59600.0,29.2367,29.3233,29.2131,29.221,59600.0
2005-10-31 12:00:00,37.11,37.3,37.11,37.3,46100.0,29.221,29.3706,29.221,29.3706,46100.0
2005-10-31 12:30:00,37.3,37.37,37.23,37.24,17100.0,29.3706,29.4257,29.3155,29.3233,17100.0
2005-10-31 13:00:00,37.24,37.58,37.24,37.52,26700.0,29.3233,29.5911,29.3233,29.5438,26700.0
2005-10-31 13:30:00,37.52,37.52,37.46,37.5,20100.0,29.5438,29.5438,29.4966,29.5281,20100.0
2005-10-31 14:00:00,37.5,37.5,37.37,37.44,51600.0,29.5281,29.5281,29.4257,29.4808,51600.0
2005-10-31 14:30:00,37.45,37.45,37.2,37.39,90300.0,29.4887,29.4887,29.2918,29.4415,90300.0
2005-10-31 15:00:00,37.38,37.77,37.37,37.65,102400.0,29.4336,29.7407,29.4257,29.6462,102400.0
2005-10-31 15:30:00,37.65,37.97,37.39,37.74,204400.0,29.6462,29.8982,29.4415,29.7171,204400.0
2005-11-01 09:30:00,37.67,38.1,37.67,37.95,39700.0,29.6619,30.0005,29.6619,29.8824,39700.0
2005-11-01 10:00:00,37.94,38.08,37.53,38.0,89400.0,29.8745,29.9848,29.5517,29.9218,89400.0
2005-11-01 10:30:00,38.0,38.38,37.92,38.25,85700.0,29.9218,30.221,29.8588,30.1186,85700.0
2005-11-01 11:00:00,38.27,38.35,38.08,38.09,80400.0,30.1344,30.1974,29.9848,29.9926,80400.0
2005-11-01 11:30:00,38.09,38.27,37.98,38.18,38500.0,29.9926,30.1344,29.906,30.0635,38500.0
2005-11-01 12:00:00,38.2,39.14,38.16,38.37,167800.0,30.0793,30.8194,30.0478,30.2131,167800.0
2005-11-01 12:30:00,38.38,38.5,38.05,38.16,54200.0,30.221,30.3155,29.9612,30.0478,54200.0
2005-11-01 13:00:00,38.15,38.82,38.15,38.46,93900.0,30.0399,30.5675,30.0399,30.284,93900.0
2005-11-01 13:30:00,38.49,38.72,38.26,38.62,155200.0,30.3076,30.4887,30.1265,30.41,155200.0
2005-11-01 14:00:00,38.59,38.82,38.59,38.61,104000.0,30.3864,30.5675,30.3864,30.4021,104000.0
2005-11-01 14:30:00,38.67,38.77,38.55,38.6,253600.0,30.4493,30.5281,30.3549,30.3942,253600.0
2005-11-01 15:00:00,38.59,38.61,38.23,38.52,221900.0,30.3864,30.4021,30.1029,30.3312,221900.0
2005-11-01 15:30:00,38.5,38.54,38.33,38.39,380600.0,30.3155,30.347,30.1816,30.2289,380600.0
2005-11-02 09:30:00,34.51,35.76,34.5,35.26,2621400.0,27.1737,28.158,27.1658,27.7643,2621400.0
2005-11-02 10:00:00,35.25,37.75,35.25,37.5,1199100.0,27.7564,29.7249,27.7564,29.5281,1199100.0
2005-11-02 10:30:00,37.5,37.74,36.2,36.65,944000.0,29.5281,29.7171,28.5044,28.8588,944000.0
2005-11-02 11:00:00,36.62,37.3,36.35,36.98,504100.0,28.8351,29.3706,28.6225,29.1186,504100.0
2005-11-02 11:30:00,36.96,37.21,36.6,36.69,323900.0,29.1029,29.2997,28.8194,28.8903,323900.0
2005-11-02 12:00:00,36.71,36.99,36.63,36.67,232700.0,28.906,29.1265,28.843,28.8745,232700.0
2005-11-02 12:30:00,36.66,36.8,36.66,36.71,64100.0,28.8666,28.9769,28.8666,28.906,64100.0
2005-11-02 13:00:00,36.72,36.8,36.64,36.73,94300.0,28.9139,28.9769,28.8509,28.9218,94300.0
2005-11-02 13:30:00,36.71,36.76,36.44,36.59,220600.0,28.906,28.9454,28.6934,28.8115,220600.0
2005-11-02 14:00:00,36.57,36.65,36.32,36.6,421600.0,28.7958,28.8588,28.5989,28.8194,421600.0
2005-11-02 14:30:00,36.61,36.73,36.39,36.59,207300.0,28.8273,28.9218,28.654,28.8115,207300.0
2005-11-02 15:00:00,36.6,36.63,36.13,36.18,537500.0,28.8194,28.843,28.4493,28.4887,537500.0
2005-11-02 15:30:00,36.18,36.56,36.01,36.48,999500.0,28.4887,28.7879,28.3548,28.7249,999500.0
2005-11-03 09:30:00,36.6,38.24,36.18,38.24,262800.0,28.8194,30.1108,28.4887,30.1108,262800.0
2005-11-03 10:00:00,38.24,38.3,37.85,38.1,382200.0,30.1108,30.158,29.8037,30.0005,382200.0
2005-11-03 10:30:00,38.15,38.6,38.02,38.23,339700.0,30.0399,30.3942,29.9375,30.1029,339700.0
2005-11-03 11:00:00,38.22,38.23,37.6,37.69,369600.0,30.095,30.1029,29.6068,29.6777,369600.0
2005-11-03 11:30:00,37.69,37.94,37.43,37.75,429000.0,29.6777,29.8745,29.473,29.7249,429000.0
2005-11-03 12:00:00,37.74,37.94,37.74,37.88,100500.0,29.7171,29.8745,29.7171,29.8273,100500.0
2005-11-03 12:30:00,37.88,38.0,37.81,37.94,100300.0,29.8273,29.9218,29.7722,29.8745,100300.0
2005-11-03 13:00:00,37.94,38.14,37.94,38.05,89200.0,29.8745,30.032,29.8745,29.9612,89200.0
2005-11-03 13:30:00,38.05,38.25,38.05,38.13,83000.0,29.9612,30.1186,29.9612,30.0241,83000.0
2005-11-03 14:00:00,38.13,38.28,37.92,38.01,150500.0,30.0241,30.1423,29.8588,29.9297,150500.0
2005-11-03 14:30:00,38.07,38.1,37.98,38.1,147600.0,29.9769,30.0005,29.906,30.0005,147600.0
2005-11-03 15:00:00,38.09,38.23,38.07,38.15,209100.0,29.9926,30.1029,29.9769,30.0399,209100.0
2005-11-03 15:30:00,38.16,38.24,38.16,38.17,277500.0,30.0478,30.1108,30.0478,30.0556,277500.0
2005-11-04 09:30:00,38.17,38.49,37.95,38.44,160200.0,30.0556,30.3076,29.8824,30.2682,160200.0
2005-11-04 10:00:00,38.46,38.7,38.27,38.58,210300.0,30.284,30.473,30.1344,30.3785,210300.0
2005-11-04 10:30:00,38.59,38.72,38.42,38.63,213900.0,30.3864,30.4887,30.2525,30.4179,213900.0
2005-11-04 11:00:00,38.63,39.66,38.63,39.02,278800.0,30.4179,31.2289,30.4179,30.7249,278800.0
2005-11-04 11:30:00,39.03,39.3,39.03,39.25,167400.0,30.7328,30.9454,30.7328,30.9061,167400.0
2005-11-04 12:00:00,39.25,39.8,39.18,39.7,169800.0,30.9061,31.3391,30.8509,31.2604,169800.0
2005-11-04 12:30:00,39.69,39.98,39.6,39.96,99100.0,31.2525,31.4809,31.1816,31.4651,99100.0
2005-11-04 13:00:00,40.05,40.05,39.65,39.83,140900.0,31.536,31.536,31.221,31.3628,140900.0
2005-11-04 13:30:00,39.83,39.83,39.6,39.61,84000.0,31.3628,31.3628,31.1816,31.1895,84000.0
2005-11-04 14:00:00,39.6,39.6,39.26,39.32,101800.0,31.1816,31.1816,30.9139,30.9612,101800.0
2005-11-04 14:30:00,39.32,39.44,39.18,39.44,92600.0,30.9612,31.0557,30.8509,31.0557,92600.0
2005-11-04 15:00:00,39.44,39.44,39.22,39.26,189300.0,31.0557,31.0557,30.8824,30.9139,189300.0
2005-11-04 15:30:00,39.26,39.32,39.2,39.3,191100.0,30.9139,30.9612,30.8667,30.9454,191100.0
2005-11-07 09:30:00,40.95,40.95,40.0,40.1,220400.0,32.2447,32.2447,31.4966,31.5754,220400.0
2005-11-07 10:00:00,40.11,40.18,39.99,40.14,323900.0,31.5832,31.6383,31.4887,31.6069,323900.0
2005-11-07 10:30:00,40.14,40.59,40.13,40.3,145400.0,31.6069,31.9612,31.599,31.7328,145400.0
2005-11-07 11:00:00,40.31,40.45,40.25,40.43,106300.0,31.7407,31.8509,31.6935,31.8352,106300.0
2005-11-07 11:30:00,40.41,41.0,40.28,40.93,178300.0,31.8195,32.284,31.7171,32.2289,178300.0
2005-11-07 12:00:00,40.93,41.24,40.9,40.98,146800.0,32.2289,32.473,32.2053,32.2683,146800.0
2005-11-07 12:30:00,40.95,41.0,40.88,40.99,83600.0,32.2447,32.284,32.1895,32.2762,83600.0
2005-11-07 13:00:00,41.0,41.15,40.97,41.13,77500.0,32.284,32.4021,32.2604,32.3864,77500.0
2005-11-07 13:30:00,41.17,41.21,41.0,41.1,161700.0,32.4179,32.4494,32.284,32.3628,161700.0
2005-11-07 14:00:00,41.1,41.68,41.1,41.45,191500.0,32.3628,32.8195,32.3628,32.6384,191500.0
2005-11-07 14:30:00,41.44,41.69,41.36,41.63,165100.0,32.6305,32.8273,32.5675,32.7801,165100.0
2005-11-07 15:00:00,41.63,41.63,41.29,41.31,166500.0,32.7801,32.7801,32.5124,32.5281,166500.0
2005-11-07 15:30:00,41.3,42.51,41.3,42.32,393300.0,32.5203,33.473,32.5203,33.3234,393300.0
2005-11-08 09:30:00,42.32,42.38,41.56,41.96,109600.0,33.3234,33.3707,32.725,33.0399,109600.0
2005-11-08 10:00:00,41.96,41.96,41.71,41.84,77300.0,33.0399,33.0399,32.8431,32.9455,77300.0
2005-11-08 10:30:00,41.84,41.89,41.81,41.84,30100.0,32.9455,32.9848,32.9218,32.9455,30100.0
2005-11-08 11:00:00,41.84,41.85,41.77,41.83,46400.0,32.9455,32.9533,32.8903,32.9376,46400.0
2005-11-08 11:30:00,41.83,41.83,41.8,41.81,70300.0,32.9376,32.9376,32.914,32.9218,70300.0
2005-11-08 12:00:00,41.81,41.81,41.68,41.69,25600.0,32.9218,32.9218,32.8195,32.8273,25600.0
2005-11-08 12:30:00,41.69,41.8,41.67,41.74,29800.0,32.8273,32.914,32.8116,32.8667,29800.0
2005-11-08 13:00:00,41.74,41.76,41.47,41.47,48100.0,32.8667,32.8825,32.6541,32.6541,48100.0
2005-11-08 13:30:00,41.48,41.7,41.44,41.64,44500.0,32.662,32.8352,32.6305,32.788,44500.0
2005-11-08 14:00:00,41.61,41.7,41.6,41.68,31400.0,32.7644,32.8352,32.7565,32.8195,31400.0
2005-11-08 14:30:00,41.69,41.77,41.62,41.75,45300.0,32.8273,32.8903,32.7722,32.8746,45300.0
2005-11-08 15:00:00,41.76,41.9,41.71,41.76,46600.0,32.8825,32.9927,32.8431,32.8825,46600.0
2005-11-08 15:30:00,41.76,41.85,41.68,41.73,121500.0,32.8825,32.9533,32.8195,32.8588,121500.0
2005-11-09 09:30:00,41.72,41.89,41.5,41.73,53800.0,32.851,32.9848,32.6777,32.8588,53800.0
2005-11-09 10:00:00,41.72,41.73,41.55,41.6,298400.0,32.851,32.8588,32.7171,32.7565,298400.0
2005-11-09 10:30:00,41.59,41.65,41.58,41.58,32000.0,32.7486,32.7958,32.7407,32.7407,32000.0
2005-11-09 11:00:00,41.6,41.65,41.57,41.62,240700.0,32.7565,32.7958,32.7329,32.7722,240700.0
2005-11-09 11:30:00,41.62,41.67,41.61,41.64,18800.0,32.7722,32.8116,32.7644,32.788,18800.0
2005-11-09 12:00:00,41.65,41.65,41.48,41.59,52200.0,32.7958,32.7958,32.662,32.7486,52200.0
2005-11-09 12:30:00,41.58,41.59,41.58,41.59,34200.0,32.7407,32.7486,32.7407,32.7486,34200.0
2005-11-09 13:00:00,41.59,41.59,41.51,41.56,38600.0,32.7486,32.7486,32.6856,32.725,38600.0
2005-11-09 13:30:00,41.56,41.58,41.44,41.51,31800.0,32.725,32.7407,32.6305,32.6856,31800.0
2005-11-09 14:00:00,41.52,41.53,41.5,41.5,12700.0,32.6935,32.7014,32.6777,32.6777,12700.0
2005-11-09 14:30:00,41.51,41.54,41.5,41.53,50600.0,32.6856,32.7092,32.6777,32.7014,50600.0
2005-11-09 15:00:00,41.54,41.56,41.43,41.49,80400.0,32.7092,32.725,32.6226,32.6699,80400.0
2005-11-09 15:30:00,41.49,41.5,41.49,41.5,64100.0,32.6699,32.6777,32.6699,32.6777,64100.0
2005-11-10 09:30:00,42.1,44.08,42.1,43.0,270300.0,33.1502,34.7093,33.1502,33.8589,270300.0
2005-11-10 10:00:00,43.0,43.2,42.96,43.0,199200.0,33.8589,34.0163,33.8274,33.8589,199200.0
2005-11-10 10:30:00,43.0,43.34,42.96,43.25,129000.0,33.8589,34.1266,33.8274,34.0557,129000.0
2005-11-10 11:00:00,43.25,43.4,43.24,43.28,69300.0,34.0557,34.1738,34.0478,34.0793,69300.0
2005-11-10 11:30:00,43.28,43.5,43.23,43.34,115400.0,34.0793,34.2526,34.04,34.1266,115400.0
2005-11-10 12:00:00,43.34,43.38,43.24,43.35,36500.0,34.1266,34.1581,34.0478,34.1345,36500.0
2005-11-10 12:30:00,43.36,43.39,43.34,43.39,26000.0,34.1423,34.1659,34.1266,34.1659,26000.0
2005-11-10 13:00:00,43.39,43.47,43.26,43.43,62300.0,34.1659,34.2289,34.0636,34.1974,62300.0
2005-11-10 13:30:00,43.43,43.74,43.43,43.7,68400.0,34.1974,34.4415,34.1974,34.41,68400.0
2005-11-10 14:00:00,43.7,43.76,43.57,43.76,32100.0,34.41,34.4573,34.3077,34.4573,32100.0
2005-11-10 14:30:00,43.76,43.96,43.69,43.96,84300.0,34.4573,34.6148,34.4022,34.6148,84300.0
2005-11-10 15:00:00,43.96,44.28,43.81,43.92,132600.0,34.6148,34.8667,34.4967,34.5833,132600.0
2005-11-10 15:30:00,43.92,44.1,43.81,43.91,147600.0,34.5833,34.725,34.4967,34.5754,147600.0
2005-11-11 09:30:00,44.06,44.24,44.0,44.24,53700.0,34.6935,34.8353,34.6463,34.8353,53700.0
2005-11-11 10:00:00,44.23,44.39,44.16,44.38,35600.0,34.8274,34.9534,34.7723,34.9455,35600.0
2005-11-11 10:30:00,44.38,44.39,44.28,44.28,28300.0,34.9455,34.9534,34.8667,34.8667,28300.0
2005-11-11 11:00:00,44.29,44.29,44.07,44.08,55900.0,34.8746,34.8746,34.7014,34.7093,55900.0
2005-11-11 11:30:00,44.08,44.09,43.96,43.97,47900.0,34.7093,34.7171,34.6148,34.6227,47900.0
2005-11-11 12:00:00,44.01,44.07,44.0,44.07,24000.0,34.6541,34.7014,34.6463,34.7014,24000.0
2005-11-11 12:30:00,44.06,44.09,44.06,44.09,21800.0,34.6935,34.7171,34.6935,34.7171,21800.0
2005-11-11 13:00:00,44.08,44.33,44.08,44.25,52300.0,34.7093,34.9061,34.7093,34.8431,52300.0
2005-11-11 13:30:00,44.24,44.27,44.23,44.25,18500.0,34.8353,34.8589,34.8274,34.8431,18500.0
2005-11-11 14:00:00,44.25,44.41,44.25,44.41,26700.0,34.8431,34.9691,34.8431,34.9691,26700.0
2005-11-11 14:30:00,44.41,44.5,44.31,44.32,34100.0,34.9691,35.04,34.8904,34.8982,34100.0
2005-11-11 15:00:00,44.32,44.39,44.29,44.38,34700.0,34.8982,34.9534,34.8746,34.9455,34700.0
2005-11-11 15:30:00,44.38,44.48,44.37,44.39,40400.0,34.9455,35.0242,34.9376,34.9534,40400.0
2005-11-14 09:30:00,44.6,45.39,44.38,45.1,196200.0,35.1187,35.7408,34.9455,35.5124,196200.0
2005-11-14 10:00:00,45.11,45.61,45.0,45.34,91500.0,35.5203,35.914,35.4337,35.7014,91500.0
2005-11-14 10:30:00,45.35,45.92,45.15,45.75,76400.0,35.7093,36.1581,35.5518,36.0242,76400.0
2005-11-14 11:00:00,45.72,45.85,45.46,45.83,97100.0,36.0006,36.103,35.7959,36.0872,97100.0
2005-11-14 11:30:00,45.95,46.12,45.72,46.05,98700.0,36.1817,36.3156,36.0006,36.2605,98700.0
2005-11-14 12:00:00,46.04,46.64,46.04,46.32,155800.0,36.2526,36.725,36.2526,36.4731,155800.0
2005-11-14 12:30:00,46.31,46.76,46.26,46.3,123800.0,36.4652,36.8195,36.4258,36.4573,123800.0
2005-11-14 13:00:00,46.26,46.29,46.01,46.02,53400.0,36.4258,36.4495,36.229,36.2369,53400.0
2005-11-14 13:30:00,46.03,46.11,45.96,45.99,61600.0,36.2447,36.3077,36.1896,36.2132,61600.0
2005-11-14 14:00:00,45.99,46.11,45.96,46.08,56800.0,36.2132,36.3077,36.1896,36.2841,56800.0
2005-11-14 14:30:00,46.02,46.05,45.97,46.01,30600.0,36.2369,36.2605,36.1975,36.229,30600.0
2005-11-14 15:00:00,46.01,46.01,45.78,45.86,126000.0,36.229,36.229,36.0479,36.1109,126000.0
2005-11-14 15:30:00,45.88,45.95,45.8,45.82,203800.0,36.1266,36.1817,36.0636,36.0794,203800.0
2005-11-15 09:30:00,45.83,45.92,45.69,45.71,53700.0,36.0872,36.1581,35.977,35.9928,53700.0
2005-11-15 10:00:00,45.7,45.71,45.5,45.57,51600.0,35.9849,35.9928,35.8274,35.8825,51600.0
2005-11-15 10:30:00,45.53,45.54,45.3,45.37,24700.0,35.851,35.8589,35.6699,35.725,24700.0
2005-11-15 11:00:00,45.35,45.52,45.32,45.48,27000.0,35.7093,35.8431,35.6857,35.8116,27000.0
2005-11-15 11:30:00,45.47,45.47,45.31,45.38,26400.0,35.8038,35.8038,35.6778,35.7329,26400.0
2005-11-15 12:00:00,45.4,45.4,45.16,45.16,27200.0,35.7487,35.7487,35.5597,35.5597,27200.0
2005-11-15 12:30:00,45.16,45.25,45.16,45.21,19300.0,35.5597,35.6305,35.5597,35.599,19300.0
2005-11-15 13:00:00,45.21,45.22,45.05,45.06,27300.0,35.599,35.6069,35.4731,35.4809,27300.0
2005-11-15 13:30:00,45.05,45.21,45.05,45.2,9400.0,35.4731,35.599,35.4731,35.5912,9400.0
2005-11-15 14:00:00,45.15,45.15,44.91,45.0,40600.0,35.5518,35.5518,35.3628,35.4337,40600.0
2005-11-15 14:30:00,44.99,44.99,44.68,44.79,68600.0,35.4258,35.4258,35.1817,35.2683,68600.0
2005-11-15 15:00:00,44.84,44.94,44.61,44.74,82700.0,35.3077,35.3864,35.1266,35.229,82700.0
2005-11-15 15:30:00,44.74,44.9,44.7,44.85,52500.0,35.229,35.3549,35.1975,35.3156,52500.0
2005-11-16 09:30:00,45.3,46.0,45.2,45.21,110600.0,35.6699,36.2211,35.5912,35.599,110600.0
2005-11-16 10:00:00,45.18,45.38,45.09,45.09,76100.0,35.5754,35.7329,35.5046,35.5046,76100.0
2005-11-16 10:30:00,45.1,45.1,44.85,44.92,54900.0,35.5124,35.5124,35.3156,35.3707,54900.0
2005-11-16 11:00:00,44.93,45.64,44.93,45.64,102100.0,35.3786,35.9376,35.3786,35.9376,102100.0
2005-11-16 11:30:00,45.69,45.91,45.44,45.48,92900.0,35.977,36.1502,35.7802,35.8116,92900.0
2005-11-16 12:00:00,45.48,45.63,45.41,45.41,30400.0,35.8116,35.9298,35.7565,35.7565,30400.0
2005-11-16 12:30:00,45.42,45.7,45.37,45.61,35400.0,35.7644,35.9849,35.725,35.914,35400.0
2005-11-16 13:00:00,45.61,45.61,45.45,45.5,21900.0,35.914,35.914,35.788,35.8274,21900.0
2005-11-16 13:30:00,45.51,45.51,45.47,45.48,30400.0,35.8353,35.8353,35.8038,35.8116,30400.0
2005-11-16 14:00:00,45.46,45.5,45.34,45.5,64500.0,35.7959,35.8274,35.7014,35.8274,64500.0
2005-11-16 14:30:00,45.5,45.54,45.42,45.42,40800.0,35.8274,35.8589,35.7644,35.7644,40800.0
2005-11-16 15:00:00,45.43,45.44,45.23,45.39,73100.0,35.7723,35.7802,35.6148,35.7408,73100.0
2005-11-16 15:30:00,45.39,45.54,45.38,45.5,118200.0,35.7408,35.8589,35.7329,35.8274,118200.0
2005-11-17 09:30:00,45.54,45.71,45.52,45.65,15300.0,35.8589,35.9928,35.8431,35.9455,15300.0
2005-11-17 10:00:00,45.62,45.8,45.5,45.76,34000.0,35.9219,36.0636,35.8274,36.0321,34000.0
2005-11-17 10:30:00,45.8,45.8,45.53,45.54,12400.0,36.0636,36.0636,35.851,35.8589,12400.0
2005-11-17 11:00:00,45.54,45.63,45.51,45.57,12300.0,35.8589,35.9298,35.8353,35.8825,12300.0
2005-11-17 11:30:00,45.56,45.57,45.45,45.47,12000.0,35.8746,35.8825,35.788,35.8038,12000.0
2005-11-17 12:00:00,45.48,45.75,45.48,45.75,6400.0,35.8116,36.0242,35.8116,36.0242,6400.0
2005-11-17 12:30:00,45.79,45.83,45.66,45.8,24900.0,36.0557,36.0872,35.9534,36.0636,24900.0
2005-11-17 13:00:00,45.78,45.88,45.67,45.83,30100.0,36.0479,36.1266,35.9613,36.0872,30100.0
2005-11-17 13:30:00,45.85,45.9,45.83,45.86,23000.0,36.103,36.1424,36.0872,36.1109,23000.0
2005-11-17 14:00:00,45.87,46.19,45.87,46.18,39200.0,36.1187,36.3707,36.1187,36.3628,39200.0
2005-11-17 14:30:00,46.19,46.19,45.91,45.97,40500.0,36.3707,36.3707,36.1502,36.1975,40500.0
2005-11-17 15:00:00,45.96,46.02,45.85,45.9,136000.0,36.1896,36.2369,36.103,36.1424,136000.0
2005-11-17 15:30:00,45.96,46.1,45.94,46.1,40000.0,36.1896,36.2998,36.1739,36.2998,40000.0
2005-11-18 09:30:00,46.25,46.46,46.0,46.06,14800.0,36.418,36.5833,36.2211,36.2683,14800.0
2005-11-18 10:00:00,46.08,46.13,46.06,46.13,4200.0,36.2841,36.3235,36.2683,36.3235,4200.0
2005-11-18 10:30:00,46.14,46.25,45.97,45.99,13800.0,36.3313,36.418,36.1975,36.2132,13800.0
2005-11-18 11:00:00,45.99,46.07,45.84,46.07,22000.0,36.2132,36.2762,36.0951,36.2762,22000.0
2005-11-18 11:30:00,45.99,46.0,45.95,45.96,8000.0,36.2132,36.2211,36.1817,36.1896,8000.0
2005-11-18 12:00:00,45.96,45.96,45.84,45.85,10400.0,36.1896,36.1896,36.0951,36.103,10400.0
2005-11-18 12:30:00,45.85,45.86,45.75,45.76,4600.0,36.103,36.1109,36.0242,36.0321,4600.0
2005-11-18 13:00:00,45.76,45.78,45.72,45.77,4700.0,36.0321,36.0479,36.0006,36.04,4700.0
2005-11-18 13:30:00,45.77,46.02,45.76,46.01,6100.0,36.04,36.2369,36.0321,36.229,6100.0
2005-11-18 14:00:00,46.02,46.04,45.92,45.92,5900.0,36.2369,36.2526,36.1581,36.1581,5900.0
2005-11-18 14:30:00,45.86,46.02,45.86,45.96,6500.0,36.1109,36.2369,36.1109,36.1896,6500.0
2005-11-18 15:00:00,45.95,46.12,45.95,46.12,12200.0,36.1817,36.3156,36.1817,36.3156,12200.0
2005-11-18 15:30:00,46.11,46.25,46.07,46.22,16500.0,36.3077,36.418,36.2762,36.3943,16500.0
2005-11-21 09:30:00,46.22,46.32,46.09,46.19,23400.0,36.3943,36.4731,36.292,36.3707,23400.0
2005-11-21 10:00:00,46.23,46.28,46.18,46.21,16300.0,36.4022,36.4416,36.3628,36.3865,16300.0
2005-11-21 10:30:00,46.21,46.24,46.09,46.24,34300.0,36.3865,36.4101,36.292,36.4101,34300.0
2005-11-21 11:00:00,46.24,46.26,46.17,46.18,12000.0,36.4101,36.4258,36.355,36.3628,12000.0
2005-11-21 11:30:00,46.19,46.19,46.14,46.16,13100.0,36.3707,36.3707,36.3313,36.3471,13100.0
2005-11-21 12:00:00,46.16,46.16,46.05,46.05,18800.0,36.3471,36.3471,36.2605,36.2605,18800.0
2005-11-21 12:30:00,46.05,46.06,45.91,46.0,92300.0,36.2605,36.2683,36.1502,36.2211,92300.0
2005-11-21 13:00:00,45.99,46.02,45.98,46.0,18100.0,36.2132,36.2369,36.2054,36.2211,18100.0
2005-11-21 13:30:00,45.99,46.12,45.99,46.12,17500.0,36.2132,36.3156,36.2132,36.3156,17500.0
2005-11-21 14:00:00,46.12,46.12,46.11,46.11,15000.0,36.3156,36.3156,36.3077,36.3077,15000.0
2005-11-21 14:30:00,46.11,46.14,46.11,46.13,22900.0,36.3077,36.3313,36.3077,36.3235,22900.0
2005-11-21 15:00:00,46.14,46.25,46.13,46.25,26000.0,36.3313,36.418,36.3235,36.418,26000.0
2005-11-21 15:30:00,46.24,46.37,46.24,46.3,49300.0,36.4101,36.5124,36.4101,36.4573,49300.0
2005-11-22 09:30:00,46.42,46.88,46.42,46.74,51800.0,36.5518,36.914,36.5518,36.8038,51800.0
2005-11-22 10:00:00,46.74,46.75,46.63,46.68,41300.0,36.8038,36.8117,36.7172,36.7565,41300.0
2005-11-22 10:30:00,46.67,46.68,46.32,46.5,42700.0,36.7487,36.7565,36.4731,36.6148,42700.0
2005-11-22 11:00:00,46.5,46.56,46.48,46.56,18800.0,36.6148,36.6621,36.5991,36.6621,18800.0
2005-11-22 11:30:00,46.56,46.56,46.38,46.39,64200.0,36.6621,36.6621,36.5203,36.5282,64200.0
2005-11-22 12:00:00,46.39,46.41,46.33,46.37,20300.0,36.5282,36.5439,36.481,36.5124,20300.0
2005-11-22 12:30:00,46.38,46.38,46.24,46.35,24200.0,36.5203,36.5203,36.4101,36.4967,24200.0
2005-11-22 13:00:00,46.33,46.43,46.26,46.36,22000.0,36.481,36.5597,36.4258,36.5046,22000.0
2005-11-22 13:30:00,46.3,46.44,46.29,46.42,12800.0,36.4573,36.5676,36.4495,36.5518,12800.0
2005-11-22 14:00:00,46.43,46.49,46.3,46.35,24500.0,36.5597,36.6069,36.4573,36.4967,24500.0
2005-11-22 14:30:00,46.34,46.47,46.32,46.46,31400.0,36.4888,36.5912,36.4731,36.5833,31400.0
2005-11-22 15:00:00,46.46,46.5,46.34,46.4,44400.0,36.5833,36.6148,36.4888,36.5361,44400.0
2005-11-22 15:30:00,46.39,46.47,46.34,46.39,56800.0,36.5282,36.5912,36.4888,36.5282,56800.0
2005-11-23 09:30:00,46.35,46.68,46.35,46.64,23800.0,36.4967,36.7565,36.4967,36.725,23800.0
2005-11-23 10:00:00,46.64,46.8,46.53,46.69,9100.0,36.725,36.851,36.6384,36.7644,9100.0
2005-11-23 10:30:00,46.7,46.76,46.61,46.62,32000.0,36.7723,36.8195,36.7014,36.7093,32000.0
2005-11-23 11:00:00,46.63,46.68,46.42,46.66,14600.0,36.7172,36.7565,36.5518,36.7408,14600.0
2005-11-23 11:30:00,46.66,46.7,46.65,46.69,9800.0,36.7408,36.7723,36.7329,36.7644,9800.0
2005-11-23 12:00:00,46.7,47.34,46.7,47.3,60300.0,36.7723,37.2762,36.7723,37.2447,60300.0
2005-11-23 12:30:00,47.32,47.51,47.27,47.35,36000.0,37.2605,37.4101,37.2211,37.2841,36000.0
2005-11-23 13:00:00,47.31,47.4,47.17,47.31,15600.0,37.2526,37.3235,37.1424,37.2526,15600.0
2005-11-23 13:30:00,47.31,47.35,47.27,47.32,8100.0,37.2526,37.2841,37.2211,37.2605,8100.0
2005-11-23 14:00:00,47.31,47.34,47.28,47.33,9600.0,37.2526,37.2762,37.229,37.2684,9600.0
2005-11-23 14:30:00,47.35,47.4,47.24,47.35,23700.0,37.2841,37.3235,37.1975,37.2841,23700.0
2005-11-23 15:00:00,47.35,47.45,47.17,47.33,31500.0,37.2841,37.3629,37.1424,37.2684,31500.0
2005-11-23 15:30:00,47.3,47.41,47.25,47.3,38400.0,37.2447,37.3314,37.2054,37.2447,38400.0
2005-11-25 09:30:00,47.15,47.2,46.59,46.65,23000.0,37.1266,37.166,36.6857,36.7329,23000.0
2005-11-25 10:00:00,46.59,46.6,46.3,46.48,63900.0,36.6857,36.6936,36.4573,36.5991,63900.0
2005-11-25 10:30:00,46.49,46.49,46.35,46.35,11500.0,36.6069,36.6069,36.4967,36.4967,11500.0
2005-11-25 11:00:00,46.36,46.39,46.26,46.28,22200.0,36.5046,36.5282,36.4258,36.4416,22200.0
2005-11-25 11:30:00,46.28,46.34,46.25,46.32,16100.0,36.4416,36.4888,36.418,36.4731,16100.0
2005-11-25 12:00:00,46.32,46.41,46.28,46.4,17400.0,36.4731,36.5439,36.4416,36.5361,17400.0
2005-11-25 12:30:00,46.4,46.44,46.29,46.35,28400.0,36.5361,36.5676,36.4495,36.4967,28400.0
2005-11-25 13:00:00,46.35,46.35,46.35,46.35,3400.0,36.4967,36.4967,36.4967,36.4967,3400.0
2005-11-25 13:30:00,46.35,46.35,46.35,46.35,0.0,36.4967,36.4967,36.4967,36.4967,0.0
2005-11-25 14:00:00,46.35,46.35,46.35,46.35,0.0,36.4967,36.4967,36.4967,36.4967,0.0
2005-11-25 14:30:00,46.35,46.35,46.35,46.35,0.0,36.4967,36.4967,36.4967,36.4967,0.0
2005-11-25 15:00:00,46.35,46.35,46.35,46.35,0.0,36.4967,36.4967,36.4967,36.4967,0.0
2005-11-25 15:30:00,46.35,46.35,46.35,46.35,0.0,36.4967,36.4967,36.4967,36.4967,0.0
2005-11-28 09:30:00,45.05,45.7,44.75,45.41,132000.0,35.4731,35.9849,35.2368,35.7565,132000.0
2005-11-28 10:00:00,45.41,45.48,45.05,45.23,90700.0,35.7565,35.8116,35.4731,35.6148,90700.0
2005-11-28 10:30:00,45.22,45.48,45.14,45.15,99600.0,35.6069,35.8116,35.5439,35.5518,99600.0
2005-11-28 11:00:00,45.15,45.65,45.04,45.61,77200.0,35.5518,35.9455,35.4652,35.914,77200.0
2005-11-28 11:30:00,45.6,45.61,45.42,45.51,74100.0,35.9061,35.914,35.7644,35.8353,74100.0
2005-11-28 12:00:00,45.5,45.56,45.31,45.4,60300.0,35.8274,35.8746,35.6778,35.7487,60300.0
2005-11-28 12:30:00,45.4,45.4,45.33,45.34,21600.0,35.7487,35.7487,35.6935,35.7014,21600.0
2005-11-28 13:00:00,45.35,45.35,45.28,45.28,27400.0,35.7093,35.7093,35.6542,35.6542,27400.0
2005-11-28 13:30:00,45.27,45.28,45.24,45.24,34100.0,35.6463,35.6542,35.6227,35.6227,34100.0
2005-11-28 14:00:00,45.24,45.32,45.23,45.28,42400.0,35.6227,35.6857,35.6148,35.6542,42400.0
2005-11-28 14:30:00,45.27,45.27,45.16,45.23,36000.0,35.6463,35.6463,35.5597,35.6148,36000.0
2005-11-28 15:00:00,45.23,45.25,45.1,45.11,38100.0,35.6148,35.6305,35.5124,35.5203,38100.0
2005-11-28 15:30:00,45.11,45.22,45.03,45.15,73200.0,35.5203,35.6069,35.4573,35.5518,73200.0
2005-11-29 09:30:00,44.75,44.89,44.27,44.28,136800.0,35.2368,35.3471,34.8589,34.8667,136800.0
2005-11-29 10:00:00,44.15,44.46,44.1,44.44,75800.0,34.7644,35.0085,34.725,34.9927,75800.0
2005-11-29 10:30:00,44.45,44.65,44.45,44.6,61300.0,35.0006,35.1581,35.0006,35.1187,61300.0
2005-11-29 11:00:00,44.59,44.68,44.5,44.65,38200.0,35.1108,35.1817,35.04,35.1581,38200.0
2005-11-29 11:30:00,44.65,44.94,44.65,44.92,35700.0,35.1581,35.3864,35.1581,35.3707,35700.0
2005-11-29 12:00:00,44.92,45.05,44.88,45.04,23300.0,35.3707,35.4731,35.3392,35.4652,23300.0
2005-11-29 12:30:00,45.03,45.05,44.97,45.04,25900.0,35.4573,35.4731,35.4101,35.4652,25900.0
2005-11-29 13:00:00,45.05,45.08,45.0,45.05,38600.0,35.4731,35.4967,35.4337,35.4731,38600.0
2005-11-29 13:30:00,45.02,45.02,44.88,44.92,13100.0,35.4494,35.4494,35.3392,35.3707,13100.0
2005-11-29 14:00:00,44.93,45.0,44.87,44.89,19200.0,35.3786,35.4337,35.3313,35.3471,19200.0
2005-11-29 14:30:00,44.89,44.93,44.69,44.71,39000.0,35.3471,35.3786,35.1896,35.2053,39000.0
2005-11-29 15:00:00,44.71,44.96,44.7,44.82,32900.0,35.2053,35.4022,35.1975,35.292,32900.0
2005-11-29 15:30:00,44.84,44.94,44.78,44.83,22200.0,35.3077,35.3864,35.2605,35.2998,22200.0
2005-11-30 09:30:00,44.79,44.8,43.97,44.02,93400.0,35.2683,35.2762,34.6227,34.662,93400.0
2005-11-30 10:00:00,44.02,44.24,43.95,44.24,23200.0,34.662,34.8353,34.6069,34.8353,23200.0
2005-11-30 10:30:00,44.28,44.73,44.21,44.68,72900.0,34.8667,35.2211,34.8116,35.1817,72900.0
2005-11-30 11:00:00,44.68,45.21,44.63,45.21,56100.0,35.1817,35.599,35.1423,35.599,56100.0
2005-11-30 11:30:00,45.21,45.28,45.03,45.04,40800.0,35.599,35.6542,35.4573,35.4652,40800.0
2005-11-30 12:00:00,45.03,45.04,44.83,44.83,9900.0,35.4573,35.4652,35.2998,35.2998,9900.0
2005-11-30 12:30:00,44.83,45.0,44.83,44.9,18100.0,35.2998,35.4337,35.2998,35.3549,18100.0
2005-11-30 13:00:00,44.9,44.93,44.88,44.91,66000.0,35.3549,35.3786,35.3392,35.3628,66000.0
2005-11-30 13:30:00,44.91,44.91,44.86,44.88,25600.0,35.3628,35.3628,35.3235,35.3392,25600.0
2005-11-30 14:00:00,44.88,44.92,44.74,44.81,54800.0,35.3392,35.3707,35.229,35.2841,54800.0
2005-11-30 14:30:00,44.8,44.89,44.73,44.87,52200.0,35.2762,35.3471,35.2211,35.3313,52200.0
2005-11-30 15:00:00,44.87,44.94,44.87,44.93,81500.0,35.3313,35.3864,35.3313,35.3786,81500.0
2005-11-30 15:30:00,44.94,45.17,44.82,44.91,166800.0,35.3864,35.5675,35.292,35.3628,166800.0
2005-12-01 09:30:00,44.99,45.25,44.9,45.02,32900.0,35.4258,35.6305,35.3549,35.4494,32900.0
2005-12-01 10:00:00,45.02,45.03,44.51,44.68,29700.0,35.4494,35.4573,35.0479,35.1817,29700.0
2005-12-01 10:30:00,44.68,44.87,44.54,44.87,15200.0,35.1817,35.3313,35.0715,35.3313,15200.0
2005-12-01 11:00:00,44.87,44.97,44.83,44.9,22700.0,35.3313,35.4101,35.2998,35.3549,22700.0
2005-12-01 11:30:00,44.89,45.03,44.62,44.78,20100.0,35.3471,35.4573,35.1345,35.2605,20100.0
2005-12-01 12:00:00,44.79,45.01,44.74,45.01,12200.0,35.2683,35.4416,35.229,35.4416,12200.0
2005-12-01 12:30:00,45.01,45.37,45.0,45.35,23300.0,35.4416,35.725,35.4337,35.7093,23300.0
2005-12-01 13:00:00,45.41,45.47,45.3,45.4,29500.0,35.7565,35.8038,35.6699,35.7487,29500.0
2005-12-01 13:30:00,45.36,45.49,45.13,45.13,28800.0,35.7172,35.8195,35.5361,35.5361,28800.0
2005-12-01 14:00:00,45.12,45.38,45.12,45.18,25900.0,35.5282,35.7329,35.5282,35.5754,25900.0
2005-12-01 14:30:00,45.18,45.28,45.04,45.2,12200.0,35.5754,35.6542,35.4652,35.5912,12200.0
2005-12-01 15:00:00,45.2,45.33,45.18,45.28,27700.0,35.5912,35.6935,35.5754,35.6542,27700.0
2005-12-01 15:30:00,45.33,45.5,45.29,45.45,59700.0,35.6935,35.8274,35.662,35.788,59700.0
2005-12-02 09:30:00,45.43,45.61,45.06,45.12,12300.0,35.7723,35.914,35.4809,35.5282,12300.0
2005-12-02 10:00:00,45.12,45.16,45.09,45.1,5300.0,35.5282,35.5597,35.5046,35.5124,5300.0
2005-12-02 10:30:00,45.06,45.06,44.96,44.96,13900.0,35.4809,35.4809,35.4022,35.4022,13900.0
2005-12-02 11:00:00,44.97,45.13,44.86,45.13,16700.0,35.4101,35.5361,35.3235,35.5361,16700.0
2005-12-02 11:30:00,45.1,45.1,44.95,44.97,3400.0,35.5124,35.5124,35.3943,35.4101,3400.0
2005-12-02 12:00:00,44.96,44.96,44.85,44.85,5800.0,35.4022,35.4022,35.3156,35.3156,5800.0
2005-12-02 12:30:00,44.85,44.91,44.77,44.77,5800.0,35.3156,35.3628,35.2526,35.2526,5800.0
2005-12-02 13:00:00,44.76,44.78,44.65,44.74,20100.0,35.2447,35.2605,35.1581,35.229,20100.0
2005-12-02 13:30:00,44.73,44.85,44.72,44.78,15000.0,35.2211,35.3156,35.2132,35.2605,15000.0
2005-12-02 14:00:00,44.79,44.95,44.79,44.9,21800.0,35.2683,35.3943,35.2683,35.3549,21800.0
2005-12-02 14:30:00,44.91,44.92,44.74,44.83,24200.0,35.3628,35.3707,35.229,35.2998,24200.0
2005-12-02 15:00:00,44.86,45.07,44.84,45.06,12500.0,35.3235,35.4888,35.3077,35.4809,12500.0
2005-12-02 15:30:00,45.06,45.3,45.05,45.26,71700.0,35.4809,35.6699,35.4731,35.6384,71700.0
2005-12-05 09:30:00,44.5,44.7,44.01,44.13,310400.0,35.04,35.1975,34.6541,34.7486,310400.0
2005-12-05 10:00:00,44.12,44.25,43.76,43.88,208700.0,34.7408,34.8431,34.4573,34.5518,208700.0
2005-12-05 10:30:00,43.88,44.0,43.71,43.83,91100.0,34.5518,34.6463,34.4179,34.5124,91100.0
2005-12-05 11:00:00,43.83,43.84,43.57,43.67,128400.0,34.5124,34.5203,34.3077,34.3864,128400.0
2005-12-05 11:30:00,43.68,43.99,43.68,43.94,63700.0,34.3943,34.6384,34.3943,34.599,63700.0
2005-12-05 12:00:00,43.94,44.12,43.94,43.98,39000.0,34.599,34.7408,34.599,34.6305,39000.0
2005-12-05 12:30:00,43.99,44.15,43.98,44.15,35200.0,34.6384,34.7644,34.6305,34.7644,35200.0
2005-12-05 13:00:00,44.15,44.23,44.1,44.22,35200.0,34.7644,34.8274,34.725,34.8195,35200.0
2005-12-05 13:30:00,44.22,44.23,43.6,43.75,62800.0,34.8195,34.8274,34.3313,34.4494,62800.0
2005-12-05 14:00:00,43.74,43.74,43.62,43.64,44300.0,34.4415,34.4415,34.3471,34.3628,44300.0
2005-12-05 14:30:00,43.65,43.69,43.62,43.69,49700.0,34.3707,34.4022,34.3471,34.4022,49700.0
2005-12-05 15:00:00,43.69,43.97,43.6,43.95,105400.0,34.4022,34.6227,34.3313,34.6069,105400.0
2005-12-05 15:30:00,43.94,43.95,43.51,43.8,124300.0,34.599,34.6069,34.2604,34.4888,124300.0
2005-12-06 09:30:00,43.5,44.02,43.46,43.56,100400.0,34.2526,34.662,34.2211,34.2998,100400.0
2005-12-06 10:00:00,43.56,43.67,43.18,43.31,49800.0,34.2998,34.3864,34.0006,34.103,49800.0
2005-12-06 10:30:00,43.3,43.54,43.29,43.54,37600.0,34.0951,34.2841,34.0872,34.2841,37600.0
2005-12-06 11:00:00,43.54,43.54,43.43,43.47,27900.0,34.2841,34.2841,34.1974,34.2289,27900.0
2005-12-06 11:30:00,43.47,43.94,43.47,43.86,32800.0,34.2289,34.599,34.2289,34.536,32800.0
2005-12-06 12:00:00,43.87,43.95,43.87,43.89,20200.0,34.5439,34.6069,34.5439,34.5597,20200.0
2005-12-06 12:30:00,43.89,43.98,43.75,43.77,12700.0,34.5597,34.6305,34.4494,34.4652,12700.0
2005-12-06 13:00:00,43.77,43.84,43.77,43.8,17000.0,34.4652,34.5203,34.4652,34.4888,17000.0
2005-12-06 13:30:00,43.8,43.82,43.75,43.81,37600.0,34.4888,34.5045,34.4494,34.4967,37600.0
2005-12-06 14:00:00,43.82,44.0,43.78,43.94,163500.0,34.5045,34.6463,34.473,34.599,163500.0
2005-12-06 14:30:00,43.93,43.94,43.86,43.91,48700.0,34.5912,34.599,34.536,34.5754,48700.0
2005-12-06 15:00:00,43.92,44.02,43.91,43.99,60700.0,34.5833,34.662,34.5754,34.6384,60700.0
2005-12-06 15:30:00,43.99,44.03,43.9,43.94,74400.0,34.6384,34.6699,34.5675,34.599,74400.0
2005-12-07 09:30:00,43.95,44.05,43.6,43.71,27700.0,34.6069,34.6856,34.3313,34.4179,27700.0
2005-12-07 10:00:00,43.71,43.75,43.4,43.51,57200.0,34.4179,34.4494,34.1738,34.2604,57200.0
2005-12-07 10:30:00,43.5,43.57,43.37,43.37,10600.0,34.2526,34.3077,34.1502,34.1502,10600.0
2005-12-07 11:00:00,43.38,43.4,43.23,43.23,10500.0,34.1581,34.1738,34.04,34.04,10500.0
2005-12-07 11:30:00,43.21,43.24,43.17,43.18,11200.0,34.0242,34.0478,33.9927,34.0006,11200.0
2005-12-07 12:00:00,43.16,43.17,43.1,43.14,4700.0,33.9848,33.9927,33.9376,33.9691,4700.0
2005-12-07 12:30:00,43.13,43.26,43.12,43.25,13800.0,33.9612,34.0636,33.9533,34.0557,13800.0
2005-12-07 13:00:00,43.22,43.23,43.12,43.14,7600.0,34.0321,34.04,33.9533,33.9691,7600.0
2005-12-07 13:30:00,43.15,43.2,43.07,43.17,10500.0,33.977,34.0163,33.914,33.9927,10500.0
2005-12-07 14:00:00,43.15,43.25,43.15,43.25,37600.0,33.977,34.0557,33.977,34.0557,37600.0
2005-12-07 14:30:00,43.22,43.25,43.15,43.15,25900.0,34.0321,34.0557,33.977,33.977,25900.0
2005-12-07 15:00:00,43.14,43.14,42.83,43.01,54800.0,33.9691,33.9691,33.725,33.8667,54800.0
2005-12-07 15:30:00,43.0,43.11,42.8,43.09,117000.0,33.8589,33.9455,33.7014,33.9297,117000.0
2005-12-08 09:30:00,42.99,43.19,42.93,43.01,53900.0,33.851,34.0085,33.8037,33.8667,53900.0
2005-12-08 10:00:00,43.03,43.25,43.03,43.21,37000.0,33.8825,34.0557,33.8825,34.0242,37000.0
2005-12-08 10:30:00,43.21,43.23,42.8,43.01,42800.0,34.0242,34.04,33.7014,33.8667,42800.0
2005-12-08 11:00:00,43.03,43.28,42.98,43.25,91600.0,33.8825,34.0793,33.8431,34.0557,91600.0
2005-12-08 11:30:00,43.25,43.35,43.23,43.34,37100.0,34.0557,34.1345,34.04,34.1266,37100.0
2005-12-08 12:00:00,43.35,43.48,43.3,43.34,18800.0,34.1345,34.2368,34.0951,34.1266,18800.0
2005-12-08 12:30:00,43.31,43.31,43.19,43.19,41700.0,34.103,34.103,34.0085,34.0085,41700.0
2005-12-08 13:00:00,43.2,43.21,43.07,43.2,84400.0,34.0163,34.0242,33.914,34.0163,84400.0
2005-12-08 13:30:00,43.2,43.2,43.13,43.13,50700.0,34.0163,34.0163,33.9612,33.9612,50700.0
2005-12-08 14:00:00,43.13,43.15,43.0,43.01,95400.0,33.9612,33.977,33.8589,33.8667,95400.0
2005-12-08 14:30:00,43.0,43.0,42.84,42.9,20100.0,33.8589,33.8589,33.7329,33.7801,20100.0
2005-12-08 15:00:00,42.94,43.04,42.89,43.0,21600.0,33.8116,33.8904,33.7722,33.8589,21600.0
2005-12-08 15:30:00,43.0,43.0,42.65,42.7,173700.0,33.8589,33.8589,33.5833,33.6226,173700.0
2005-12-09 09:30:00,42.7,42.94,42.7,42.87,28900.0,33.6226,33.8116,33.6226,33.7565,28900.0
2005-12-09 10:00:00,42.9,42.93,42.7,42.8,40000.0,33.7801,33.8037,33.6226,33.7014,40000.0
2005-12-09 10:30:00,42.8,42.84,42.67,42.7,15100.0,33.7014,33.7329,33.599,33.6226,15100.0
2005-12-09 11:00:00,42.72,42.78,42.7,42.71,6800.0,33.6384,33.6856,33.6226,33.6305,6800.0
2005-12-09 11:30:00,42.74,42.79,42.73,42.77,10500.0,33.6541,33.6935,33.6463,33.6778,10500.0
2005-12-09 12:00:00,42.78,42.93,42.77,42.8,40400.0,33.6856,33.8037,33.6778,33.7014,40400.0
2005-12-09 12:30:00,42.83,42.95,42.65,42.8,67500.0,33.725,33.8195,33.5833,33.7014,67500.0
2005-12-09 13:00:00,42.8,42.96,42.8,42.85,11400.0,33.7014,33.8274,33.7014,33.7407,11400.0
2005-12-09 13:30:00,42.83,42.93,42.83,42.9,18800.0,33.725,33.8037,33.725,33.7801,18800.0
2005-12-09 14:00:00,42.9,43.03,42.9,43.02,19200.0,33.7801,33.8825,33.7801,33.8746,19200.0
2005-12-09 14:30:00,43.03,43.25,43.03,43.16,47200.0,33.8825,34.0557,33.8825,33.9848,47200.0
2005-12-09 15:00:00,43.16,43.19,43.0,43.08,46600.0,33.9848,34.0085,33.8589,33.9219,46600.0
2005-12-09 15:30:00,43.09,43.25,43.09,43.22,66500.0,33.9297,34.0557,33.9297,34.0321,66500.0
2005-12-12 09:30:00,43.25,43.39,43.2,43.28,10000.0,34.0557,34.1659,34.0163,34.0793,10000.0
2005-12-12 10:00:00,43.28,43.38,43.15,43.15,19100.0,34.0793,34.1581,33.977,33.977,19100.0
2005-12-12 10:30:00,43.13,43.14,43.0,43.02,17900.0,33.9612,33.9691,33.8589,33.8746,17900.0
2005-12-12 11:00:00,43.02,43.12,42.99,42.99,5100.0,33.8746,33.9533,33.851,33.851,5100.0
2005-12-12 11:30:00,42.97,42.98,42.8,42.8,37600.0,33.8352,33.8431,33.7014,33.7014,37600.0
2005-12-12 12:00:00,42.8,42.81,42.72,42.77,21600.0,33.7014,33.7092,33.6384,33.6778,21600.0
2005-12-12 12:30:00,42.77,42.85,42.7,42.75,33900.0,33.6778,33.7407,33.6226,33.662,33900.0
2005-12-12 13:00:00,42.75,42.83,42.73,42.8,18500.0,33.662,33.725,33.6463,33.7014,18500.0
2005-12-12 13:30:00,42.79,43.01,42.76,42.84,42200.0,33.6935,33.8667,33.6699,33.7329,42200.0
2005-12-12 14:00:00,42.81,42.87,42.59,42.65,25100.0,33.7092,33.7565,33.536,33.5833,25100.0
2005-12-12 14:30:00,42.65,42.77,42.62,42.76,30000.0,33.5833,33.6778,33.5596,33.6699,30000.0
2005-12-12 15:00:00,42.74,42.84,42.71,42.73,23800.0,33.6541,33.7329,33.6305,33.6463,23800.0
2005-12-12 15:30:00,42.73,42.76,42.52,42.64,54400.0,33.6463,33.6699,33.4809,33.5754,54400.0
2005-12-13 09:30:00,42.59,42.65,42.29,42.5,32000.0,33.6937,33.7412,33.4564,33.6225,32000.0
2005-12-13 10:00:00,42.5,42.75,42.5,42.72,28400.0,33.6225,33.8203,33.6225,33.7966,28400.0
2005-12-13 10:30:00,42.73,42.74,42.56,42.56,46900.0,33.8045,33.8124,33.67,33.67,46900.0
2005-12-13 11:00:00,42.58,42.62,42.37,42.41,22400.0,33.6858,33.7175,33.5197,33.5513,22400.0
2005-12-13 11:30:00,42.44,42.58,42.42,42.5,7700.0,33.5751,33.6858,33.5592,33.6225,7700.0
2005-12-13 12:00:00,42.49,42.57,42.39,42.44,11000.0,33.6146,33.6779,33.5355,33.5751,11000.0
2005-12-13 12:30:00,42.42,42.43,42.3,42.36,10500.0,33.5592,33.5671,33.4643,33.5118,10500.0
2005-12-13 13:00:00,42.36,42.37,42.16,42.27,53600.0,33.5118,33.5197,33.3535,33.4406,53600.0
2005-12-13 13:30:00,42.25,42.3,42.2,42.26,5100.0,33.4247,33.4643,33.3852,33.4327,5100.0
2005-12-13 14:00:00,42.25,42.47,42.2,42.45,20300.0,33.4247,33.5988,33.3852,33.583,20300.0
2005-12-13 14:30:00,42.45,42.65,42.41,42.65,30900.0,33.583,33.7412,33.5513,33.7412,30900.0
2005-12-13 15:00:00,42.64,42.68,42.3,42.38,20300.0,33.7333,33.7649,33.4643,33.5276,20300.0
2005-12-13 15:30:00,42.44,42.56,42.27,42.48,36200.0,33.5751,33.67,33.4406,33.6067,36200.0
2005-12-14 09:30:00,42.45,43.0,42.38,42.95,34100.0,33.583,34.0181,33.5276,33.9785,34100.0
2005-12-14 10:00:00,42.9,43.08,42.89,43.0,23500.0,33.939,34.0814,33.9311,34.0181,23500.0
2005-12-14 10:30:00,43.0,43.03,42.96,43.0,8800.0,34.0181,34.0418,33.9864,34.0181,8800.0
2005-12-14 11:00:00,42.99,43.05,42.96,43.01,9300.0,34.0102,34.0576,33.9864,34.026,9300.0
2005-12-14 11:30:00,42.99,43.05,42.96,42.97,5400.0,34.0102,34.0576,33.9864,33.9943,5400.0
2005-12-14 12:00:00,42.98,43.03,42.96,42.97,6200.0,34.0023,34.0418,33.9864,33.9943,6200.0
2005-12-14 12:30:00,42.96,42.97,42.92,42.94,5400.0,33.9864,33.9943,33.9548,33.9706,5400.0
2005-12-14 13:00:00,42.93,42.94,42.8,42.84,6800.0,33.9627,33.9706,33.8599,33.8915,6800.0
2005-12-14 13:30:00,42.83,43.04,42.79,43.03,19000.0,33.8836,34.0497,33.8519,34.0418,19000.0
2005-12-14 14:00:00,43.02,43.1,43.0,43.1,19400.0,34.0339,34.0972,34.0181,34.0972,19400.0
2005-12-14 14:30:00,43.08,43.14,43.05,43.11,14300.0,34.0814,34.1288,34.0576,34.1051,14300.0
2005-12-14 15:00:00,43.11,43.2,43.07,43.11,18000.0,34.1051,34.1763,34.0735,34.1051,18000.0
2005-12-14 15:30:00,43.11,43.23,43.06,43.2,84900.0,34.1051,34.2,34.0655,34.1763,84900.0
2005-12-15 09:30:00,42.8,43.3,42.76,42.98,44900.0,33.8599,34.2554,33.8282,34.0023,44900.0
2005-12-15 10:00:00,42.95,42.98,42.79,42.89,37600.0,33.9785,34.0023,33.8519,33.9311,37600.0
2005-12-15 10:30:00,42.89,43.1,42.82,42.99,40400.0,33.9311,34.0972,33.8757,34.0102,40400.0
2005-12-15 11:00:00,42.98,42.98,42.84,42.87,19400.0,34.0023,34.0023,33.8915,33.9152,19400.0
2005-12-15 11:30:00,42.86,42.86,42.72,42.79,25000.0,33.9073,33.9073,33.7966,33.8519,25000.0
2005-12-15 12:00:00,42.77,42.91,42.75,42.77,20000.0,33.8361,33.9469,33.8203,33.8361,20000.0
2005-12-15 12:30:00,42.79,42.85,42.75,42.85,38200.0,33.8519,33.8994,33.8203,33.8994,38200.0
2005-12-15 13:00:00,42.89,43.02,42.8,42.91,23600.0,33.9311,34.0339,33.8599,33.9469,23600.0
2005-12-15 13:30:00,42.86,42.98,42.86,42.9,27600.0,33.9073,34.0023,33.9073,33.939,27600.0
2005-12-15 14:00:00,42.9,42.91,42.78,42.88,17200.0,33.939,33.9469,33.844,33.9231,17200.0
2005-12-15 14:30:00,42.86,42.98,42.8,42.93,31800.0,33.9073,34.0023,33.8599,33.9627,31800.0
2005-12-15 15:00:00,42.94,42.94,42.52,42.62,37300.0,33.9706,33.9706,33.6383,33.7175,37300.0
2005-12-15 15:30:00,42.58,42.65,42.52,42.59,22100.0,33.6858,33.7412,33.6383,33.6937,22100.0
2005-12-16 09:30:00,42.55,42.69,42.37,42.68,15500.0,33.6621,33.7728,33.5197,33.7649,15500.0
2005-12-16 10:00:00,42.68,42.83,42.53,42.79,24800.0,33.7649,33.8836,33.6463,33.8519,24800.0
2005-12-16 10:30:00,42.78,42.8,42.71,42.77,14700.0,33.844,33.8599,33.7887,33.8361,14700.0
2005-12-16 11:00:00,42.76,42.82,42.76,42.8,23000.0,33.8282,33.8757,33.8282,33.8599,23000.0
2005-12-16 11:30:00,42.8,42.85,42.71,42.85,32400.0,33.8599,33.8994,33.7887,33.8994,32400.0
2005-12-16 12:00:00,42.83,42.97,42.8,42.97,205900.0,33.8836,33.9943,33.8599,33.9943,205900.0
2005-12-16 12:30:00,42.89,42.96,42.86,42.86,30100.0,33.9311,33.9864,33.9073,33.9073,30100.0
2005-12-16 13:00:00,42.87,42.93,42.86,42.91,49300.0,33.9152,33.9627,33.9073,33.9469,49300.0
2005-12-16 13:30:00,42.91,42.97,42.9,42.96,51900.0,33.9469,33.9943,33.939,33.9864,51900.0
2005-12-16 14:00:00,42.96,42.98,42.89,42.95,41700.0,33.9864,34.0023,33.9311,33.9785,41700.0
2005-12-16 14:30:00,42.95,42.98,42.84,42.88,104000.0,33.9785,34.0023,33.8915,33.9231,104000.0
2005-12-16 15:00:00,42.9,43.12,42.9,43.03,194300.0,33.939,34.113,33.939,34.0418,194300.0
2005-12-16 15:30:00,43.03,43.14,42.92,43.13,223100.0,34.0418,34.1288,33.9548,34.1209,223100.0
2005-12-19 09:30:00,43.3,43.3,43.0,43.01,90100.0,34.2554,34.2554,34.0181,34.026,90100.0
2005-12-19 10:00:00,43.03,43.06,42.98,43.0,60600.0,34.0418,34.0655,34.0023,34.0181,60600.0
2005-12-19 10:30:00,43.0,43.0,42.8,42.92,32300.0,34.0181,34.0181,33.8599,33.9548,32300.0
2005-12-19 11:00:00,42.92,43.03,42.86,42.92,86700.0,33.9548,34.0418,33.9073,33.9548,86700.0
2005-12-19 11:30:00,42.92,43.07,42.91,42.92,21900.0,33.9548,34.0735,33.9469,33.9548,21900.0
2005-12-19 12:00:00,42.93,43.03,42.85,42.85,18800.0,33.9627,34.0418,33.8994,33.8994,18800.0
2005-12-19 12:30:00,42.83,42.85,42.7,42.74,21100.0,33.8836,33.8994,33.7807,33.8124,21100.0
2005-12-19 13:00:00,42.7,42.74,42.57,42.68,18100.0,33.7807,33.8124,33.6779,33.7649,18100.0
2005-12-19 13:30:00,42.7,42.71,42.58,42.68,25100.0,33.7807,33.7887,33.6858,33.7649,25100.0
2005-12-19 14:00:00,42.69,42.75,42.67,42.75,43900.0,33.7728,33.8203,33.757,33.8203,43900.0
2005-12-19 14:30:00,42.77,42.77,42.66,42.69,41500.0,33.8361,33.8361,33.7491,33.7728,41500.0
2005-12-19 15:00:00,42.58,42.72,42.58,42.65,46100.0,33.6858,33.7966,33.6858,33.7412,46100.0
2005-12-19 15:30:00,42.63,42.87,42.6,42.87,93000.0,33.7254,33.9152,33.7016,33.9152,93000.0
2005-12-20 09:30:00,42.73,42.93,42.45,42.9,28400.0,33.8045,33.9627,33.583,33.939,28400.0
2005-12-20 10:00:00,42.84,42.86,42.75,42.8,16900.0,33.8915,33.9073,33.8203,33.8599,16900.0
2005-12-20 10:30:00,42.79,42.86,42.75,42.81,25300.0,33.8519,33.9073,33.8203,33.8678,25300.0
2005-12-20 11:00:00,42.8,42.85,42.77,42.81,16100.0,33.8599,33.8994,33.8361,33.8678,16100.0
2005-12-20 11:30:00,42.82,42.85,42.8,42.81,12900.0,33.8757,33.8994,33.8599,33.8678,12900.0
2005-12-20 12:00:00,42.82,42.94,42.79,42.88,19400.0,33.8757,33.9706,33.8519,33.9231,19400.0
2005-12-20 12:30:00,42.84,42.91,42.78,42.89,13500.0,33.8915,33.9469,33.844,33.9311,13500.0
2005-12-20 13:00:00,42.88,43.13,42.83,43.03,38300.0,33.9231,34.1209,33.8836,34.0418,38300.0
2005-12-20 13:30:00,43.03,43.08,43.0,43.02,16600.0,34.0418,34.0814,34.0181,34.0339,16600.0
2005-12-20 14:00:00,43.02,43.04,43.0,43.0,32300.0,34.0339,34.0497,34.0181,34.0181,32300.0
2005-12-20 14:30:00,43.0,43.04,42.99,43.0,24100.0,34.0181,34.0497,34.0102,34.0181,24100.0
2005-12-20 15:00:00,43.0,43.06,42.94,43.02,49000.0,34.0181,34.0655,33.9706,34.0339,49000.0
2005-12-20 15:30:00,43.03,43.41,43.01,43.24,137000.0,34.0418,34.3424,34.026,34.2079,137000.0
2005-12-21 09:30:00,43.28,43.51,43.21,43.25,31600.0,34.2396,34.4216,34.1842,34.2159,31600.0
2005-12-21 10:00:00,43.27,43.4,43.17,43.27,21000.0,34.2317,34.3345,34.1526,34.2317,21000.0
2005-12-21 10:30:00,43.27,43.33,43.27,43.31,15800.0,34.2317,34.2792,34.2317,34.2633,15800.0
2005-12-21 11:00:00,43.33,43.33,43.3,43.32,9700.0,34.2792,34.2792,34.2554,34.2712,9700.0
2005-12-21 11:30:00,43.32,43.32,43.2,43.26,29900.0,34.2712,34.2712,34.1763,34.2238,29900.0
2005-12-21 12:00:00,43.25,43.37,43.25,43.37,13200.0,34.2159,34.3108,34.2159,34.3108,13200.0
2005-12-21 12:30:00,43.37,43.37,43.26,43.31,11200.0,34.3108,34.3108,34.2238,34.2633,11200.0
2005-12-21 13:00:00,43.32,43.35,43.3,43.34,6700.0,34.2712,34.295,34.2554,34.2871,6700.0
2005-12-21 13:30:00,43.34,43.35,43.26,43.27,14500.0,34.2871,34.295,34.2238,34.2317,14500.0
2005-12-21 14:00:00,43.26,43.26,43.1,43.1,17500.0,34.2238,34.2238,34.0972,34.0972,17500.0
2005-12-21 14:30:00,43.1,43.22,43.1,43.22,37000.0,34.0972,34.1921,34.0972,34.1921,37000.0
2005-12-21 15:00:00,43.21,43.33,43.19,43.27,29100.0,34.1842,34.2792,34.1684,34.2317,29100.0
2005-12-21 15:30:00,43.28,43.35,43.2,43.35,38400.0,34.2396,34.295,34.1763,34.295,38400.0
2005-12-22 09:30:00,43.27,43.44,43.2,43.3,14900.0,34.2317,34.3662,34.1763,34.2554,14900.0
2005-12-22 10:00:00,43.31,43.37,43.08,43.14,11900.0,34.2633,34.3108,34.0814,34.1288,11900.0
2005-12-22 10:30:00,43.15,43.23,43.13,43.22,10300.0,34.1367,34.2,34.1209,34.1921,10300.0
2005-12-22 11:00:00,43.23,43.27,43.18,43.27,7400.0,34.2,34.2317,34.1605,34.2317,7400.0
2005-12-22 11:30:00,43.26,43.26,43.12,43.13,11500.0,34.2238,34.2238,34.113,34.1209,11500.0
2005-12-22 12:00:00,43.14,43.25,43.14,43.19,8100.0,34.1288,34.2159,34.1288,34.1684,8100.0
2005-12-22 12:30:00,43.17,43.27,43.11,43.25,15700.0,34.1526,34.2317,34.1051,34.2159,15700.0
2005-12-22 13:00:00,43.24,43.37,43.21,43.31,15000.0,34.2079,34.3108,34.1842,34.2633,15000.0
2005-12-22 13:30:00,43.32,43.4,43.31,43.38,15800.0,34.2712,34.3345,34.2633,34.3187,15800.0
2005-12-22 14:00:00,43.37,43.38,43.28,43.38,14900.0,34.3108,34.3187,34.2396,34.3187,14900.0
2005-12-22 14:30:00,43.44,43.49,43.38,43.41,19100.0,34.3662,34.4057,34.3187,34.3424,19100.0
2005-12-22 15:00:00,43.41,43.42,43.22,43.29,19600.0,34.3424,34.3504,34.1921,34.2475,19600.0
2005-12-22 15:30:00,43.29,43.5,43.28,43.39,19200.0,34.2475,34.4136,34.2396,34.3266,19200.0
2005-12-23 09:30:00,43.42,43.95,43.38,43.91,16100.0,34.3504,34.7696,34.3187,34.738,16100.0
2005-12-23 10:00:00,43.88,43.88,43.71,43.83,8500.0,34.7143,34.7143,34.5798,34.6747,8500.0
2005-12-23 10:30:00,43.83,43.83,43.59,43.69,10200.0,34.6747,34.6747,34.4848,34.564,10200.0
2005-12-23 11:00:00,43.68,43.8,43.6,43.76,10700.0,34.556,34.651,34.4928,34.6193,10700.0
2005-12-23 11:30:00,43.77,43.92,43.77,43.92,4300.0,34.6272,34.7459,34.6272,34.7459,4300.0
2005-12-23 12:00:00,43.92,43.99,43.89,43.98,4900.0,34.7459,34.8013,34.7222,34.7934,4900.0
2005-12-23 12:30:00,43.98,44.0,43.93,43.95,5500.0,34.7934,34.8092,34.7538,34.7696,5500.0
2005-12-23 13:00:00,43.96,44.05,43.96,44.03,8600.0,34.7776,34.8488,34.7776,34.8329,8600.0
2005-12-23 13:30:00,44.04,44.19,44.04,44.12,16000.0,34.8408,34.9595,34.8408,34.9041,16000.0
2005-12-23 14:00:00,44.12,44.18,44.11,44.16,16000.0,34.9041,34.9516,34.8962,34.9358,16000.0
2005-12-23 14:30:00,44.16,44.23,44.1,44.14,25700.0,34.9358,34.9912,34.8883,34.92,25700.0
2005-12-23 15:00:00,44.14,44.25,44.11,44.16,35400.0,34.92,35.007,34.8962,34.9358,35400.0
2005-12-23 15:30:00,44.17,44.28,44.14,44.28,21300.0,34.9437,35.0307,34.92,35.0307,21300.0
2005-12-27 09:30:00,44.4,44.75,44.21,44.37,81100.0,35.1256,35.4025,34.9753,35.1019,81100.0
2005-12-27 10:00:00,44.38,44.5,44.2,44.28,120200.0,35.1098,35.2048,34.9674,35.0307,120200.0
2005-12-27 10:30:00,44.29,44.42,44.29,44.39,20100.0,35.0386,35.1415,35.0386,35.1177,20100.0
2005-12-27 11:00:00,44.39,44.41,44.2,44.22,32000.0,35.1177,35.1336,34.9674,34.9832,32000.0
2005-12-27 11:30:00,44.24,44.35,44.21,44.35,20200.0,34.9991,35.0861,34.9753,35.0861,20200.0
2005-12-27 12:00:00,44.35,44.4,44.04,44.13,19200.0,35.0861,35.1256,34.8408,34.912,19200.0
2005-12-27 12:30:00,44.13,44.14,43.72,43.87,29500.0,34.912,34.92,34.5877,34.7064,29500.0
2005-12-27 13:00:00,43.85,44.01,43.85,44.0,10900.0,34.6905,34.8171,34.6905,34.8092,10900.0
2005-12-27 13:30:00,44.01,44.05,43.97,43.99,21300.0,34.8171,34.8488,34.7855,34.8013,21300.0
2005-12-27 14:00:00,43.99,44.0,43.84,43.94,24800.0,34.8013,34.8092,34.6826,34.7617,24800.0
2005-12-27 14:30:00,43.94,43.97,43.94,43.97,31000.0,34.7617,34.7855,34.7617,34.7855,31000.0
2005-12-27 15:00:00,43.97,44.01,43.68,43.8,56500.0,34.7855,34.8171,34.556,34.651,56500.0
2005-12-27 15:30:00,43.79,44.0,43.79,43.97,49700.0,34.6431,34.8092,34.6431,34.7855,49700.0
2005-12-28 09:30:00,44.4,44.54,44.2,44.52,30100.0,35.1256,35.2364,34.9674,35.2206,30100.0
2005-12-28 10:00:00,44.57,44.57,44.37,44.4,11400.0,35.2601,35.2601,35.1019,35.1256,11400.0
2005-12-28 10:30:00,44.4,44.52,44.35,44.52,34400.0,35.1256,35.2206,35.0861,35.2206,34400.0
2005-12-28 11:00:00,44.51,44.58,44.49,44.52,16700.0,35.2127,35.268,35.1968,35.2206,16700.0
2005-12-28 11:30:00,44.55,44.55,44.27,44.33,16300.0,35.2443,35.2443,35.0228,35.0703,16300.0
2005-12-28 12:00:00,44.34,44.38,44.22,44.3,12900.0,35.0782,35.1098,34.9832,35.0465,12900.0
2005-12-28 12:30:00,44.29,44.29,43.96,44.07,24100.0,35.0386,35.0386,34.7776,34.8646,24100.0
2005-12-28 13:00:00,44.06,44.4,44.06,44.4,14400.0,34.8567,35.1256,34.8567,35.1256,14400.0
2005-12-28 13:30:00,44.4,44.45,44.28,44.35,15800.0,35.1256,35.1652,35.0307,35.0861,15800.0
2005-12-28 14:00:00,44.34,44.52,44.33,44.5,14300.0,35.0782,35.2206,35.0703,35.2048,14300.0
2005-12-28 14:30:00,44.54,44.55,44.35,44.46,24500.0,35.2364,35.2443,35.0861,35.1731,24500.0
2005-12-28 15:00:00,44.47,44.48,44.24,44.44,41800.0,35.181,35.1889,34.9991,35.1573,41800.0
2005-12-28 15:30:00,44.43,44.56,44.37,44.52,32300.0,35.1494,35.2522,35.1019,35.2206,32300.0
2005-12-29 09:30:00,44.46,44.69,44.43,44.55,10300.0,35.1731,35.3551,35.1494,35.2443,10300.0
2005-12-29 10:00:00,44.54,44.6,44.5,44.5,8800.0,35.2364,35.2839,35.2048,35.2048,8800.0
2005-12-29 10:30:00,44.51,44.59,44.48,44.59,12600.0,35.2127,35.276,35.1889,35.276,12600.0
2005-12-29 11:00:00,44.59,44.61,44.5,44.51,7000.0,35.276,35.2918,35.2048,35.2127,7000.0
2005-12-29 11:30:00,44.5,44.55,44.5,44.52,8800.0,35.2048,35.2443,35.2048,35.2206,8800.0
2005-12-29 12:00:00,44.52,44.52,44.3,44.41,24600.0,35.2206,35.2206,35.0465,35.1336,24600.0
2005-12-29 12:30:00,44.41,44.56,44.41,44.56,77100.0,35.1336,35.2522,35.1336,35.2522,77100.0
2005-12-29 13:00:00,44.56,44.56,44.52,44.53,3300.0,35.2522,35.2522,35.2206,35.2285,3300.0
2005-12-29 13:30:00,44.54,44.54,44.51,44.52,29300.0,35.2364,35.2364,35.2127,35.2206,29300.0
2005-12-29 14:00:00,44.53,44.56,44.52,44.53,5600.0,35.2285,35.2522,35.2206,35.2285,5600.0
2005-12-29 14:30:00,44.53,44.54,44.44,44.52,13200.0,35.2285,35.2364,35.1573,35.2206,13200.0
2005-12-29 15:00:00,44.52,44.55,44.4,44.51,29500.0,35.2206,35.2443,35.1256,35.2127,29500.0
2005-12-29 15:30:00,44.51,44.54,44.5,44.52,17600.0,35.2127,35.2364,35.2048,35.2206,17600.0
2005-12-30 09:30:00,44.15,44.27,44.1,44.18,28400.0,34.9279,35.0228,34.8883,34.9516,28400.0
2005-12-30 10:00:00,44.16,44.18,44.05,44.08,13500.0,34.9358,34.9516,34.8488,34.8725,13500.0
2005-12-30 10:30:00,44.09,44.1,43.93,44.02,12000.0,34.8804,34.8883,34.7538,34.825,12000.0
2005-12-30 11:00:00,44.01,44.03,43.73,43.79,60300.0,34.8171,34.8329,34.5956,34.6431,60300.0
2005-12-30 11:30:00,43.73,43.75,43.33,43.5,34600.0,34.5956,34.6114,34.2792,34.4136,34600.0
2005-12-30 12:00:00,43.51,43.75,43.51,43.74,10200.0,34.4216,34.6114,34.4216,34.6035,10200.0
2005-12-30 12:30:00,43.75,43.76,43.52,43.6,7900.0,34.6114,34.6193,34.4295,34.4928,7900.0
2005-12-30 13:00:00,43.62,43.79,43.62,43.78,9600.0,34.5086,34.6431,34.5086,34.6352,9600.0
2005-12-30 13:30:00,43.77,43.78,43.7,43.71,12300.0,34.6272,34.6352,34.5719,34.5798,12300.0
2005-12-30 14:00:00,43.71,43.78,43.67,43.77,25500.0,34.5798,34.6352,34.5481,34.6272,25500.0
2005-12-30 14:30:00,43.79,43.87,43.78,43.86,18800.0,34.6431,34.7064,34.6352,34.6984,18800.0
2005-12-30 15:00:00,43.86,44.13,43.83,44.07,23600.0,34.6984,34.912,34.6747,34.8646,23600.0
2005-12-30 15:30:00,44.07,44.17,44.02,44.09,22800.0,34.8646,34.9437,34.825,34.8804,22800.0
2006-01-03 09:30:00,44.5,44.74,44.45,44.61,45400.0,35.2048,35.3946,35.1652,35.2918,45400.0
2006-01-03 10:00:00,44.61,44.68,44.4,44.45,28000.0,35.2918,35.3472,35.1256,35.1652,28000.0
2006-01-03 10:30:00,44.46,44.48,43.98,44.1,20700.0,35.1731,35.1889,34.7934,34.8883,20700.0
2006-01-03 11:00:00,44.11,44.22,44.11,44.19,12200.0,34.8962,34.9832,34.8962,34.9595,12200.0
2006-01-03 11:30:00,44.21,44.54,44.21,44.46,12900.0,34.9753,35.2364,34.9753,35.1731,12900.0
2006-01-03 12:00:00,44.47,44.64,44.47,44.64,61200.0,35.181,35.3155,35.181,35.3155,61200.0
2006-01-03 12:30:00,44.64,44.64,44.5,44.63,8000.0,35.3155,35.3155,35.2048,35.3076,8000.0
2006-01-03 13:00:00,44.62,44.68,44.62,44.68,11000.0,35.2997,35.3472,35.2997,35.3472,11000.0
2006-01-03 13:30:00,44.65,44.72,44.63,44.69,17100.0,35.3234,35.3788,35.3076,35.3551,17100.0
2006-01-03 14:00:00,44.7,44.87,44.7,44.81,24900.0,35.363,35.4975,35.363,35.45,24900.0
2006-01-03 14:30:00,44.81,45.0,44.6,44.75,62900.0,35.45,35.6003,35.2839,35.4025,62900.0
2006-01-03 15:00:00,44.77,45.27,44.77,45.26,131600.0,35.4184,35.8139,35.4184,35.806,131600.0
2006-01-03 15:30:00,45.26,45.39,45.11,45.35,128600.0,35.806,35.9089,35.6873,35.8772,128600.0
2006-01-04 09:30:00,45.65,46.82,45.65,46.48,96100.0,36.1145,37.0402,36.1145,36.7712,96100.0
2006-01-04 10:00:00,46.5,46.9,46.46,46.88,61500.0,36.787,37.1034,36.7554,37.0876,61500.0
2006-01-04 10:30:00,46.86,46.86,46.6,46.68,52600.0,37.0718,37.0718,36.8661,36.9294,52600.0
2006-01-04 11:00:00,46.68,46.7,46.59,46.64,115700.0,36.9294,36.9452,36.8582,36.8978,115700.0
2006-01-04 11:30:00,46.64,46.72,46.64,46.71,58900.0,36.8978,36.961,36.8978,36.9531,58900.0
2006-01-04 12:00:00,46.71,46.72,46.7,46.7,15900.0,36.9531,36.961,36.9452,36.9452,15900.0
2006-01-04 12:30:00,46.7,46.85,46.7,46.83,38800.0,36.9452,37.0639,36.9452,37.0481,38800.0
2006-01-04 13:00:00,46.84,46.84,46.64,46.67,66500.0,37.056,37.056,36.8978,36.9215,66500.0
2006-01-04 13:30:00,46.67,46.7,46.65,46.7,25100.0,36.9215,36.9452,36.9057,36.9452,25100.0
2006-01-04 14:00:00,46.7,46.7,46.66,46.66,27000.0,36.9452,36.9452,36.9136,36.9136,27000.0
2006-01-04 14:30:00,46.66,46.8,46.64,46.78,60100.0,36.9136,37.0243,36.8978,37.0085,60100.0
2006-01-04 15:00:00,46.78,46.79,46.72,46.76,70200.0,37.0085,37.0164,36.961,36.9927,70200.0
2006-01-04 15:30:00,46.76,46.77,46.7,46.72,122300.0,36.9927,37.0006,36.9452,36.961,122300.0
2006-01-05 09:30:00,46.95,46.95,46.6,46.67,39800.0,37.143,37.143,36.8661,36.9215,39800.0
2006-01-05 10:00:00,46.66,46.67,46.64,46.65,74100.0,36.9136,36.9215,36.8978,36.9057,74100.0
2006-01-05 10:30:00,46.65,46.7,46.65,46.65,28000.0,36.9057,36.9452,36.9057,36.9057,28000.0
2006-01-05 11:00:00,46.65,46.66,46.5,46.51,35700.0,36.9057,36.9136,36.787,36.7949,35700.0
2006-01-05 11:30:00,46.52,46.54,46.29,46.37,28100.0,36.8028,36.8186,36.6209,36.6841,28100.0
2006-01-05 12:00:00,46.37,46.4,46.3,46.33,47000.0,36.6841,36.7079,36.6288,36.6525,47000.0
2006-01-05 12:30:00,46.32,46.4,46.3,46.38,47900.0,36.6446,36.7079,36.6288,36.6921,47900.0
2006-01-05 13:00:00,46.39,46.48,46.34,46.35,36900.0,36.7,36.7712,36.6604,36.6683,36900.0
2006-01-05 13:30:00,46.35,46.45,46.31,46.45,15900.0,36.6683,36.7474,36.6367,36.7474,15900.0
2006-01-05 14:00:00,46.44,46.54,46.09,46.09,60500.0,36.7395,36.8186,36.4626,36.4626,60500.0
2006-01-05 14:30:00,46.1,46.31,46.09,46.27,56500.0,36.4705,36.6367,36.4626,36.605,56500.0
2006-01-05 15:00:00,46.27,46.37,46.26,46.31,41300.0,36.605,36.6841,36.5971,36.6367,41300.0
2006-01-05 15:30:00,46.31,46.4,46.21,46.39,113500.0,36.6367,36.7079,36.5576,36.7,113500.0
2006-01-06 09:30:00,46.58,47.23,46.43,46.47,27300.0,36.8503,37.3645,36.7316,36.7633,27300.0
2006-01-06 10:00:00,46.5,46.61,46.25,46.29,64300.0,36.787,36.874,36.5892,36.6209,64300.0
2006-01-06 10:30:00,46.23,46.26,46.08,46.2,34200.0,36.5734,36.5971,36.4547,36.5497,34200.0
2006-01-06 11:00:00,46.2,46.5,46.02,46.31,32400.0,36.5497,36.787,36.4073,36.6367,32400.0
2006-01-06 11:30:00,46.32,46.38,46.15,46.34,75200.0,36.6446,36.6921,36.5101,36.6604,75200.0
2006-01-06 12:00:00,46.32,46.45,46.19,46.24,23700.0,36.6446,36.7474,36.5417,36.5813,23700.0
2006-01-06 12:30:00,46.25,46.35,46.1,46.25,13900.0,36.5892,36.6683,36.4705,36.5892,13900.0
2006-01-06 13:00:00,46.24,46.25,45.98,45.98,46600.0,36.5813,36.5892,36.3756,36.3756,46600.0
2006-01-06 13:30:00,45.97,46.09,45.96,45.97,35800.0,36.3677,36.4626,36.3598,36.3677,35800.0
2006-01-06 14:00:00,45.97,46.02,45.93,45.98,76300.0,36.3677,36.4073,36.3361,36.3756,76300.0
2006-01-06 14:30:00,45.97,46.0,45.8,45.94,39400.0,36.3677,36.3914,36.2332,36.344,39400.0
2006-01-06 15:00:00,45.95,46.08,45.9,45.91,33400.0,36.3519,36.4547,36.3123,36.3202,33400.0
2006-01-06 15:30:00,45.91,46.08,45.78,45.92,113800.0,36.3202,36.4547,36.2174,36.3281,113800.0
2006-01-09 09:30:00,45.93,45.93,45.72,45.75,30200.0,36.3361,36.3361,36.1699,36.1937,30200.0
2006-01-09 10:00:00,45.75,45.89,45.6,45.86,36300.0,36.1937,36.3044,36.075,36.2807,36300.0
2006-01-09 10:30:00,45.89,46.1,45.89,46.1,13300.0,36.3044,36.4705,36.3044,36.4705,13300.0
2006-01-09 11:00:00,46.09,46.35,46.02,46.3,65800.0,36.4626,36.6683,36.4073,36.6288,65800.0
2006-01-09 11:30:00,46.3,46.33,45.85,46.13,47100.0,36.6288,36.6525,36.2728,36.4943,47100.0
2006-01-09 12:00:00,46.14,46.32,46.1,46.3,8700.0,36.5022,36.6446,36.4705,36.6288,8700.0
2006-01-09 12:30:00,46.3,46.3,46.02,46.04,12300.0,36.6288,36.6288,36.4073,36.4231,12300.0
2006-01-09 13:00:00,46.04,46.1,46.0,46.04,31100.0,36.4231,36.4705,36.3914,36.4231,31100.0
2006-01-09 13:30:00,46.09,46.27,46.07,46.1,11000.0,36.4626,36.605,36.4468,36.4705,11000.0
2006-01-09 14:00:00,46.09,46.27,46.04,46.27,28600.0,36.4626,36.605,36.4231,36.605,28600.0
2006-01-09 14:30:00,46.27,46.38,46.26,46.36,49100.0,36.605,36.6921,36.5971,36.6762,49100.0
2006-01-09 15:00:00,46.36,46.56,46.35,46.55,29600.0,36.6762,36.8345,36.6683,36.8266,29600.0
2006-01-09 15:30:00,46.55,46.57,46.41,46.51,63000.0,36.8266,36.8424,36.7158,36.7949,63000.0
2006-01-10 09:30:00,46.53,46.7,46.49,46.68,25400.0,36.8107,36.9452,36.7791,36.9294,25400.0
2006-01-10 10:00:00,46.69,47.15,46.68,47.1,36100.0,36.9373,37.3012,36.9294,37.2617,36100.0
2006-01-10 10:30:00,47.1,47.13,46.99,47.03,28900.0,37.2617,37.2854,37.1746,37.2063,28900.0
2006-01-10 11:00:00,47.03,47.2,47.03,47.19,20100.0,37.2063,37.3408,37.2063,37.3329,20100.0
2006-01-10 11:30:00,47.19,47.5,47.18,47.36,57900.0,37.3329,37.5781,37.325,37.4674,57900.0
2006-01-10 12:00:00,47.4,47.45,47.24,47.26,26300.0,37.499,37.5386,37.3724,37.3882,26300.0
2006-01-10 12:30:00,47.26,47.26,47.01,47.15,19400.0,37.3882,37.3882,37.1905,37.3012,19400.0
2006-01-10 13:00:00,47.15,47.21,47.15,47.16,13100.0,37.3012,37.3487,37.3012,37.3091,13100.0
2006-01-10 13:30:00,47.16,47.19,47.16,47.18,15200.0,37.3091,37.3329,37.3091,37.325,15200.0
2006-01-10 14:00:00,47.17,47.18,47.04,47.13,23200.0,37.317,37.325,37.2142,37.2854,23200.0
2006-01-10 14:30:00,47.13,47.25,47.13,47.22,39800.0,37.2854,37.3803,37.2854,37.3566,39800.0
2006-01-10 15:00:00,47.24,47.36,47.2,47.34,47800.0,37.3724,37.4674,37.3408,37.4515,47800.0
2006-01-10 15:30:00,47.34,47.5,47.31,47.37,115100.0,37.4515,37.5781,37.4278,37.4753,115100.0
2006-01-11 09:30:00,47.34,47.59,47.34,47.5,37500.0,37.4515,37.6493,37.4515,37.5781,37500.0
2006-01-11 10:00:00,47.5,47.51,47.43,47.48,40900.0,37.5781,37.586,37.5227,37.5623,40900.0
2006-01-11 10:30:00,47.48,48.01,47.48,48.0,72300.0,37.5623,37.9816,37.5623,37.9737,72300.0
2006-01-11 11:00:00,48.0,48.9,48.0,48.42,178400.0,37.9737,38.6857,37.9737,38.3059,178400.0
2006-01-11 11:30:00,48.35,48.59,48.3,48.35,94600.0,38.2506,38.4404,38.211,38.2506,94600.0
2006-01-11 12:00:00,48.34,48.47,48.3,48.3,47300.0,38.2427,38.3455,38.211,38.211,47300.0
2006-01-11 12:30:00,48.31,48.31,48.15,48.15,17900.0,38.2189,38.2189,38.0923,38.0923,17900.0
2006-01-11 13:00:00,48.15,48.16,47.94,48.01,50000.0,38.0923,38.1003,37.9262,37.9816,50000.0
2006-01-11 13:30:00,48.01,48.04,47.96,48.04,29500.0,37.9816,38.0053,37.942,38.0053,29500.0
2006-01-11 14:00:00,48.07,48.13,47.99,48.12,21500.0,38.0291,38.0765,37.9658,38.0686,21500.0
2006-01-11 14:30:00,48.1,48.16,48.04,48.05,23700.0,38.0528,38.1003,38.0053,38.0132,23700.0
2006-01-11 15:00:00,48.05,48.1,48.02,48.1,23900.0,38.0132,38.0528,37.9895,38.0528,23900.0
2006-01-11 15:30:00,48.08,48.08,47.66,47.83,90900.0,38.037,38.037,37.7047,37.8392,90900.0
2006-01-12 09:30:00,47.7,47.71,47.51,47.66,19200.0,37.7363,37.7442,37.586,37.7047,19200.0
2006-01-12 10:00:00,47.68,47.75,47.49,47.72,24500.0,37.7205,37.7759,37.5702,37.7522,24500.0
2006-01-12 10:30:00,47.74,48.03,47.66,47.88,20800.0,37.768,37.9974,37.7047,37.8787,20800.0
2006-01-12 11:00:00,47.88,48.4,47.84,48.27,54200.0,37.8787,38.2901,37.8471,38.1873,54200.0
2006-01-12 11:30:00,48.29,48.3,48.17,48.23,22300.0,38.2031,38.211,38.1082,38.1556,22300.0
2006-01-12 12:00:00,48.23,48.43,48.23,48.39,19300.0,38.1556,38.3139,38.1556,38.2822,19300.0
2006-01-12 12:30:00,48.39,48.4,48.26,48.38,54800.0,38.2822,38.2901,38.1794,38.2743,54800.0
2006-01-12 13:00:00,48.37,48.45,48.32,48.42,61100.0,38.2664,38.3297,38.2268,38.3059,61100.0
2006-01-12 13:30:00,48.42,48.44,48.32,48.42,14600.0,38.3059,38.3218,38.2268,38.3059,14600.0
2006-01-12 14:00:00,48.42,48.43,48.26,48.35,47000.0,38.3059,38.3139,38.1794,38.2506,47000.0
2006-01-12 14:30:00,48.35,48.54,48.31,48.4,50500.0,38.2506,38.4009,38.2189,38.2901,50500.0
2006-01-12 15:00:00,48.4,48.43,48.36,48.41,40300.0,38.2901,38.3139,38.2585,38.298,40300.0
2006-01-12 15:30:00,48.41,48.5,48.39,48.47,83000.0,38.298,38.3692,38.2822,38.3455,83000.0
2006-01-13 09:30:00,48.15,48.16,47.76,47.95,54300.0,38.0923,38.1003,37.7838,37.9341,54300.0
2006-01-13 10:00:00,48.05,48.32,48.02,48.07,49500.0,38.0132,38.2268,37.9895,38.0291,49500.0
2006-01-13 10:30:00,48.07,48.15,47.96,48.01,62700.0,38.0291,38.0923,37.942,37.9816,62700.0
2006-01-13 11:00:00,48.01,48.06,48.0,48.05,34700.0,37.9816,38.0211,37.9737,38.0132,34700.0
2006-01-13 11:30:00,48.03,48.05,48.0,48.02,16900.0,37.9974,38.0132,37.9737,37.9895,16900.0
2006-01-13 12:00:00,48.02,48.04,47.9,47.97,35100.0,37.9895,38.0053,37.8946,37.9499,35100.0
2006-01-13 12:30:00,47.97,48.03,47.92,47.98,41100.0,37.9499,37.9974,37.9104,37.9578,41100.0
2006-01-13 13:00:00,47.98,48.01,47.91,47.92,23600.0,37.9578,37.9816,37.9025,37.9104,23600.0
2006-01-13 13:30:00,47.9,47.9,47.73,47.74,94300.0,37.8946,37.8946,37.7601,37.768,94300.0
2006-01-13 14:00:00,47.72,47.73,47.59,47.65,12800.0,37.7522,37.7601,37.6493,37.6968,12800.0
2006-01-13 14:30:00,47.63,47.84,47.6,47.82,23300.0,37.681,37.8471,37.6572,37.8313,23300.0
2006-01-13 15:00:00,47.8,47.85,47.7,47.72,95200.0,37.8154,37.855,37.7363,37.7522,95200.0
2006-01-13 15:30:00,47.71,47.74,47.52,47.71,63600.0,37.7442,37.768,37.5939,37.7442,63600.0
2006-01-17 09:30:00,47.71,47.72,46.97,47.07,47900.0,37.7442,37.7522,37.1588,37.2379,47900.0
2006-01-17 10:00:00,47.07,47.2,46.82,47.06,30500.0,37.2379,37.3408,37.0402,37.23,30500.0
2006-01-17 10:30:00,47.06,47.09,46.94,47.02,25300.0,37.23,37.2538,37.1351,37.1984,25300.0
2006-01-17 11:00:00,47.02,47.11,47.02,47.05,12300.0,37.1984,37.2696,37.1984,37.2221,12300.0
2006-01-17 11:30:00,47.05,47.05,47.0,47.02,40300.0,37.2221,37.2221,37.1826,37.1984,40300.0
2006-01-17 12:00:00,47.0,47.02,46.86,46.87,29800.0,37.1826,37.1984,37.0718,37.0797,29800.0
2006-01-17 12:30:00,46.84,46.94,46.78,46.94,30200.0,37.056,37.1351,37.0085,37.1351,30200.0
2006-01-17 13:00:00,46.94,46.96,46.86,46.92,18200.0,37.1351,37.1509,37.0718,37.1193,18200.0
2006-01-17 13:30:00,46.9,46.98,46.86,46.93,16600.0,37.1034,37.1667,37.0718,37.1272,16600.0
2006-01-17 14:00:00,46.9,46.92,46.75,46.76,17000.0,37.1034,37.1193,36.9848,36.9927,17000.0
2006-01-17 14:30:00,46.76,46.81,46.76,46.79,27300.0,36.9927,37.0322,36.9927,37.0164,27300.0
2006-01-17 15:00:00,46.8,46.92,46.75,46.9,38300.0,37.0243,37.1193,36.9848,37.1034,38300.0
2006-01-17 15:30:00,46.9,47.01,46.77,47.01,72300.0,37.1034,37.1905,37.0006,37.1905,72300.0
2006-01-18 09:30:00,46.85,46.92,46.75,46.92,6000.0,37.0639,37.1193,36.9848,37.1193,6000.0
2006-01-18 10:00:00,46.94,47.09,46.91,47.06,26400.0,37.1351,37.2538,37.1114,37.23,26400.0
2006-01-18 10:30:00,47.05,47.07,47.0,47.03,22200.0,37.2221,37.2379,37.1826,37.2063,22200.0
2006-01-18 11:00:00,47.01,47.01,46.94,46.94,8400.0,37.1905,37.1905,37.1351,37.1351,8400.0
2006-01-18 11:30:00,46.94,46.95,46.76,46.77,35100.0,37.1351,37.143,36.9927,37.0006,35100.0
2006-01-18 12:00:00,46.76,46.79,46.75,46.78,12400.0,36.9927,37.0164,36.9848,37.0085,12400.0
2006-01-18 12:30:00,46.78,46.78,46.73,46.73,16200.0,37.0085,37.0085,36.969,36.969,16200.0
2006-01-18 13:00:00,46.72,46.72,46.41,46.41,10300.0,36.961,36.961,36.7158,36.7158,10300.0
2006-01-18 13:30:00,46.42,46.42,46.27,46.35,18200.0,36.7237,36.7237,36.605,36.6683,18200.0
2006-01-18 14:00:00,46.36,46.6,46.36,46.54,19400.0,36.6762,36.8661,36.6762,36.8186,19400.0
2006-01-18 14:30:00,46.6,46.7,46.52,46.6,28200.0,36.8661,36.9452,36.8028,36.8661,28200.0
2006-01-18 15:00:00,46.61,46.8,46.58,46.64,28200.0,36.874,37.0243,36.8503,36.8978,28200.0
2006-01-18 15:30:00,46.63,46.97,46.63,46.88,58100.0,36.8898,37.1588,36.8898,37.0876,58100.0
2006-01-19 09:30:00,46.92,46.98,46.82,46.92,5700.0,37.1193,37.1667,37.0402,37.1193,5700.0
2006-01-19 10:00:00,46.92,46.93,46.86,46.86,4200.0,37.1193,37.1272,37.0718,37.0718,4200.0
2006-01-19 10:30:00,46.87,46.89,46.82,46.89,8200.0,37.0797,37.0955,37.0402,37.0955,8200.0
2006-01-19 11:00:00,46.86,46.94,46.85,46.94,8500.0,37.0718,37.1351,37.0639,37.1351,8500.0
2006-01-19 11:30:00,46.94,47.08,46.93,47.08,10300.0,37.1351,37.2458,37.1272,37.2458,10300.0
2006-01-19 12:00:00,47.08,47.31,47.07,47.31,12900.0,37.2458,37.4278,37.2379,37.4278,12900.0
2006-01-19 12:30:00,47.29,47.53,47.29,47.53,23300.0,37.412,37.6018,37.412,37.6018,23300.0
2006-01-19 13:00:00,47.53,47.61,47.41,47.41,10200.0,37.6018,37.6651,37.5069,37.5069,10200.0
2006-01-19 13:30:00,47.4,47.43,47.29,47.31,19600.0,37.499,37.5227,37.412,37.4278,19600.0
2006-01-19 14:00:00,47.32,47.41,47.3,47.32,10600.0,37.4357,37.5069,37.4199,37.4357,10600.0
2006-01-19 14:30:00,47.3,47.31,47.29,47.3,14500.0,37.4199,37.4278,37.412,37.4199,14500.0
2006-01-19 15:00:00,47.3,47.3,46.88,46.89,42500.0,37.4199,37.4199,37.0876,37.0955,42500.0
2006-01-19 15:30:00,46.89,47.01,46.77,46.99,56600.0,37.0955,37.1905,37.0006,37.1746,56600.0
2006-01-20 09:30:00,46.98,46.99,46.84,46.92,5600.0,37.1667,37.1746,37.056,37.1193,5600.0
2006-01-20 10:00:00,46.92,46.92,46.71,46.72,8100.0,37.1193,37.1193,36.9531,36.961,8100.0
2006-01-20 10:30:00,46.71,46.72,46.45,46.7,16800.0,36.9531,36.961,36.7474,36.9452,16800.0
2006-01-20 11:00:00,46.7,46.7,46.53,46.53,11300.0,36.9452,36.9452,36.8107,36.8107,11300.0
2006-01-20 11:30:00,46.52,46.65,46.42,46.49,15800.0,36.8028,36.9057,36.7237,36.7791,15800.0
2006-01-20 12:00:00,46.49,46.67,46.49,46.67,14100.0,36.7791,36.9215,36.7791,36.9215,14100.0
2006-01-20 12:30:00,46.67,46.67,46.64,46.66,14100.0,36.9215,36.9215,36.8978,36.9136,14100.0
2006-01-20 13:00:00,46.57,46.6,46.54,46.6,2500.0,36.8424,36.8661,36.8186,36.8661,2500.0
2006-01-20 13:30:00,46.6,46.6,46.47,46.49,2500.0,36.8661,36.8661,36.7633,36.7791,2500.0
2006-01-20 14:00:00,46.53,46.58,46.45,46.48,11500.0,36.8107,36.8503,36.7474,36.7712,11500.0
2006-01-20 14:30:00,46.5,46.64,46.44,46.52,28400.0,36.787,36.8978,36.7395,36.8028,28400.0
2006-01-20 15:00:00,46.49,46.55,46.49,46.51,7300.0,36.7791,36.8266,36.7791,36.7949,7300.0
2006-01-20 15:30:00,46.49,46.5,46.4,46.45,19500.0,36.7791,36.787,36.7079,36.7474,19500.0
2006-01-23 09:30:00,46.5,46.98,46.5,46.67,16700.0,36.787,37.1667,36.787,36.9215,16700.0
2006-01-23 10:00:00,46.7,47.04,46.68,47.04,22000.0,36.9452,37.2142,36.9294,37.2142,22000.0
2006-01-23 10:30:00,47.04,47.04,46.63,46.63,12700.0,37.2142,37.2142,36.8898,36.8898,12700.0
2006-01-23 11:00:00,46.63,46.92,46.57,46.92,18900.0,36.8898,37.1193,36.8424,37.1193,18900.0
2006-01-23 11:30:00,46.92,47.05,46.92,47.05,9600.0,37.1193,37.2221,37.1193,37.2221,9600.0
2006-01-23 12:00:00,47.1,47.17,47.1,47.16,12500.0,37.2617,37.317,37.2617,37.3091,12500.0
2006-01-23 12:30:00,47.09,47.1,47.0,47.01,14000.0,37.2538,37.2617,37.1826,37.1905,14000.0
2006-01-23 13:00:00,47.0,47.1,47.0,47.03,19900.0,37.1826,37.2617,37.1826,37.2063,19900.0
2006-01-23 13:30:00,47.03,47.06,46.92,47.05,22000.0,37.2063,37.23,37.1193,37.2221,22000.0
2006-01-23 14:00:00,47.02,47.03,46.94,46.94,7700.0,37.1984,37.2063,37.1351,37.1351,7700.0
2006-01-23 14:30:00,46.94,46.95,46.8,46.81,10200.0,37.1351,37.143,37.0243,37.0322,10200.0
2006-01-23 15:00:00,46.81,46.82,46.69,46.77,26900.0,37.0322,37.0402,36.9373,37.0006,26900.0
2006-01-23 15:30:00,46.77,46.85,46.58,46.79,30700.0,37.0006,37.0639,36.8503,37.0164,30700.0
2006-01-24 09:30:00,46.85,46.9,46.65,46.9,16100.0,37.0639,37.1034,36.9057,37.1034,16100.0
2006-01-24 10:00:00,46.9,46.9,46.3,46.34,21900.0,37.1034,37.1034,36.6288,36.6604,21900.0
2006-01-24 10:30:00,46.3,46.39,46.22,46.23,25800.0,36.6288,36.7,36.5655,36.5734,25800.0
2006-01-24 11:00:00,46.23,46.23,46.06,46.08,8700.0,36.5734,36.5734,36.4389,36.4547,8700.0
2006-01-24 11:30:00,46.08,46.15,46.08,46.12,10500.0,36.4547,36.5101,36.4547,36.4864,10500.0
2006-01-24 12:00:00,46.07,46.34,46.05,46.09,64900.0,36.4468,36.6604,36.431,36.4626,64900.0
2006-01-24 12:30:00,46.04,46.12,45.98,46.08,11900.0,36.4231,36.4864,36.3756,36.4547,11900.0
2006-01-24 13:00:00,46.04,46.07,45.99,46.03,20000.0,36.4231,36.4468,36.3835,36.4152,20000.0
2006-01-24 13:30:00,46.01,46.06,45.96,46.05,22100.0,36.3993,36.4389,36.3598,36.431,22100.0
2006-01-24 14:00:00,46.07,46.15,46.0,46.01,23000.0,36.4468,36.5101,36.3914,36.3993,23000.0
2006-01-24 14:30:00,46.0,46.11,45.97,45.99,21400.0,36.3914,36.4785,36.3677,36.3835,21400.0
2006-01-24 15:00:00,46.0,46.09,45.99,46.06,18700.0,36.3914,36.4626,36.3835,36.4389,18700.0
2006-01-24 15:30:00,46.06,46.1,45.99,46.02,25700.0,36.4389,36.4705,36.3835,36.4073,25700.0
2006-01-25 09:30:00,45.98,46.24,45.98,46.14,18500.0,36.3756,36.5813,36.3756,36.5022,18500.0
2006-01-25 10:00:00,46.14,46.24,46.03,46.05,24500.0,36.5022,36.5813,36.4152,36.431,24500.0
2006-01-25 10:30:00,46.05,46.47,46.05,46.46,18900.0,36.431,36.7633,36.431,36.7554,18900.0
2006-01-25 11:00:00,46.42,46.58,46.32,46.57,21400.0,36.7237,36.8503,36.6446,36.8424,21400.0
2006-01-25 11:30:00,46.58,46.58,46.47,46.47,8500.0,36.8503,36.8503,36.7633,36.7633,8500.0
2006-01-25 12:00:00,46.48,46.58,46.43,46.46,16400.0,36.7712,36.8503,36.7316,36.7554,16400.0
2006-01-25 12:30:00,46.41,46.5,46.35,46.5,30500.0,36.7158,36.787,36.6683,36.787,30500.0
2006-01-25 13:00:00,46.5,46.57,46.5,46.52,16800.0,36.787,36.8424,36.787,36.8028,16800.0
2006-01-25 13:30:00,46.52,46.56,46.45,46.56,32100.0,36.8028,36.8345,36.7474,36.8345,32100.0
2006-01-25 14:00:00,46.56,46.56,46.4,46.5,52400.0,36.8345,36.8345,36.7079,36.787,52400.0
2006-01-25 14:30:00,46.5,46.52,46.39,46.39,55200.0,36.787,36.8028,36.7,36.7,55200.0
2006-01-25 15:00:00,46.38,46.51,46.25,46.51,61400.0,36.6921,36.7949,36.5892,36.7949,61400.0
2006-01-25 15:30:00,46.51,46.62,46.48,46.6,61000.0,36.7949,36.8819,36.7712,36.8661,61000.0
2006-01-26 09:30:00,46.8,47.23,46.8,47.05,17400.0,37.0243,37.3645,37.0243,37.2221,17400.0
2006-01-26 10:00:00,47.04,47.19,46.98,47.1,12400.0,37.2142,37.3329,37.1667,37.2617,12400.0
2006-01-26 10:30:00,47.08,47.08,46.87,47.07,11300.0,37.2458,37.2458,37.0797,37.2379,11300.0
2006-01-26 11:00:00,47.06,47.13,47.01,47.06,10000.0,37.23,37.2854,37.1905,37.23,10000.0
2006-01-26 11:30:00,47.06,47.15,47.04,47.14,7600.0,37.23,37.3012,37.2142,37.2933,7600.0
2006-01-26 12:00:00,47.15,47.29,47.15,47.17,13100.0,37.3012,37.412,37.3012,37.317,13100.0
2006-01-26 12:30:00,47.17,47.17,47.0,47.0,4100.0,37.317,37.317,37.1826,37.1826,4100.0
2006-01-26 13:00:00,47.0,47.0,46.95,47.0,21900.0,37.1826,37.1826,37.143,37.1826,21900.0
2006-01-26 13:30:00,47.0,47.12,47.0,47.12,6300.0,37.1826,37.2775,37.1826,37.2775,6300.0
2006-01-26 14:00:00,47.12,47.4,47.12,47.34,13000.0,37.2775,37.499,37.2775,37.4515,13000.0
2006-01-26 14:30:00,47.3,47.32,47.25,47.29,24700.0,37.4199,37.4357,37.3803,37.412,24700.0
2006-01-26 15:00:00,47.3,47.3,47.13,47.19,34900.0,37.4199,37.4199,37.2854,37.3329,34900.0
2006-01-26 15:30:00,47.2,47.21,46.8,46.81,105800.0,37.3408,37.3487,37.0243,37.0322,105800.0
2006-01-27 09:30:00,46.79,46.98,46.7,46.85,18100.0,37.0164,37.1667,36.9452,37.0639,18100.0
2006-01-27 10:00:00,46.95,46.98,46.9,46.9,15700.0,37.143,37.1667,37.1034,37.1034,15700.0
2006-01-27 10:30:00,46.9,46.98,46.9,46.9,14300.0,37.1034,37.1667,37.1034,37.1034,14300.0
2006-01-27 11:00:00,46.9,46.91,46.6,46.75,19500.0,37.1034,37.1114,36.8661,36.9848,19500.0
2006-01-27 11:30:00,46.76,46.85,46.7,46.82,11700.0,36.9927,37.0639,36.9452,37.0402,11700.0
2006-01-27 12:00:00,46.83,46.88,46.7,46.71,45300.0,37.0481,37.0876,36.9452,36.9531,45300.0
2006-01-27 12:30:00,46.72,46.74,46.01,46.14,138100.0,36.961,36.9769,36.3993,36.5022,138100.0
2006-01-27 13:00:00,46.14,46.14,45.8,45.8,50300.0,36.5022,36.5022,36.2332,36.2332,50300.0
2006-01-27 13:30:00,45.8,45.9,45.77,45.9,23600.0,36.2332,36.3123,36.2095,36.3123,23600.0
2006-01-27 14:00:00,45.9,45.9,45.86,45.88,33200.0,36.3123,36.3123,36.2807,36.2965,33200.0
2006-01-27 14:30:00,45.89,45.95,45.85,45.93,60800.0,36.3044,36.3519,36.2728,36.3361,60800.0
2006-01-27 15:00:00,45.93,46.1,45.86,45.88,46200.0,36.3361,36.4705,36.2807,36.2965,46200.0
2006-01-27 15:30:00,45.87,45.99,45.77,45.79,55600.0,36.2886,36.3835,36.2095,36.2253,55600.0
2006-01-30 09:30:00,45.9,46.2,45.88,45.96,103000.0,36.3123,36.5497,36.2965,36.3598,103000.0
2006-01-30 10:00:00,45.96,46.1,45.83,45.88,55200.0,36.3598,36.4705,36.2569,36.2965,55200.0
2006-01-30 10:30:00,45.88,45.91,45.73,45.75,86200.0,36.2965,36.3202,36.1778,36.1937,86200.0
2006-01-30 11:00:00,45.74,45.9,45.63,45.8,30800.0,36.1857,36.3123,36.0987,36.2332,30800.0
2006-01-30 11:30:00,45.8,45.92,45.76,45.82,32500.0,36.2332,36.3281,36.2016,36.249,32500.0
2006-01-30 12:00:00,45.81,46.0,45.81,46.0,20400.0,36.2411,36.3914,36.2411,36.3914,20400.0
2006-01-30 12:30:00,45.99,46.12,45.99,46.07,29800.0,36.3835,36.4864,36.3835,36.4468,29800.0
2006-01-30 13:00:00,46.06,46.12,46.05,46.12,65700.0,36.4389,36.4864,36.431,36.4864,65700.0
2006-01-30 13:30:00,46.11,46.37,46.11,46.33,17800.0,36.4785,36.6841,36.4785,36.6525,17800.0
2006-01-30 14:00:00,46.34,46.34,46.24,46.26,9900.0,36.6604,36.6604,36.5813,36.5971,9900.0
2006-01-30 14:30:00,46.27,46.4,46.19,46.4,19100.0,36.605,36.7079,36.5417,36.7079,19100.0
2006-01-30 15:00:00,46.4,46.5,46.28,46.4,29000.0,36.7079,36.787,36.6129,36.7079,29000.0
2006-01-30 15:30:00,46.4,46.4,46.25,46.35,76700.0,36.7079,36.7079,36.5892,36.6683,76700.0
2006-01-31 09:30:00,46.0,46.01,45.23,45.43,50800.0,36.3914,36.3993,35.7823,35.9405,50800.0
2006-01-31 10:00:00,45.43,45.47,44.8,45.16,85300.0,35.9405,35.9721,35.4421,35.7269,85300.0
2006-01-31 10:30:00,45.19,45.39,45.17,45.25,46600.0,35.7506,35.9089,35.7348,35.7981,46600.0
2006-01-31 11:00:00,45.24,45.3,45.18,45.22,27400.0,35.7902,35.8377,35.7427,35.7744,27400.0
2006-01-31 11:30:00,45.22,45.23,45.22,45.22,14800.0,35.7744,35.7823,35.7744,35.7744,14800.0
2006-01-31 12:00:00,45.22,45.22,45.21,45.22,12400.0,35.7744,35.7744,35.7665,35.7744,12400.0
2006-01-31 12:30:00,45.22,45.22,45.1,45.18,51400.0,35.7744,35.7744,35.6794,35.7427,51400.0
2006-01-31 13:00:00,45.17,45.23,45.14,45.23,13900.0,35.7348,35.7823,35.7111,35.7823,13900.0
2006-01-31 13:30:00,45.22,45.35,45.22,45.29,12300.0,35.7744,35.8772,35.7744,35.8297,12300.0
2006-01-31 14:00:00,45.29,45.3,45.14,45.19,20600.0,35.8297,35.8377,35.7111,35.7506,20600.0
2006-01-31 14:30:00,45.19,45.2,45.13,45.14,20600.0,35.7506,35.7585,35.7032,35.7111,20600.0
2006-01-31 15:00:00,45.14,45.48,45.14,45.31,56300.0,35.7111,35.9801,35.7111,35.8456,56300.0
2006-01-31 15:30:00,45.31,45.6,45.21,45.31,65800.0,35.8456,36.075,35.7665,35.8456,65800.0
2006-02-01 09:30:00,45.44,46.0,45.44,45.82,24500.0,35.9484,36.3914,35.9484,36.249,24500.0
2006-02-01 10:00:00,45.82,45.99,45.65,45.81,23400.0,36.249,36.3835,36.1145,36.2411,23400.0
2006-02-01 10:30:00,45.81,45.98,45.81,45.98,57600.0,36.2411,36.3756,36.2411,36.3756,57600.0
2006-02-01 11:00:00,45.98,46.05,45.91,45.92,25900.0,36.3756,36.431,36.3202,36.3281,25900.0
2006-02-01 11:30:00,45.95,45.96,45.87,45.91,26400.0,36.3519,36.3598,36.2886,36.3202,26400.0
2006-02-01 12:00:00,45.91,45.97,45.9,45.9,24600.0,36.3202,36.3677,36.3123,36.3123,24600.0
2006-02-01 12:30:00,45.91,45.92,45.71,45.89,19400.0,36.3202,36.3281,36.162,36.3044,19400.0
2006-02-01 13:00:00,45.9,46.0,45.89,46.0,12300.0,36.3123,36.3914,36.3044,36.3914,12300.0
2006-02-01 13:30:00,46.0,46.0,45.85,45.95,11400.0,36.3914,36.3914,36.2728,36.3519,11400.0
2006-02-01 14:00:00,45.95,45.98,45.92,45.93,12600.0,36.3519,36.3756,36.3281,36.3361,12600.0
2006-02-01 14:30:00,45.93,45.96,45.84,45.92,16700.0,36.3361,36.3598,36.2649,36.3281,16700.0
2006-02-01 15:00:00,45.97,45.98,45.86,45.87,17700.0,36.3677,36.3756,36.2807,36.2886,17700.0
2006-02-01 15:30:00,45.87,45.87,45.8,45.82,24400.0,36.2886,36.2886,36.2332,36.249,24400.0
2006-02-02 09:30:00,45.95,46.24,45.75,45.9,41700.0,36.3519,36.5813,36.1937,36.3123,41700.0
2006-02-02 10:00:00,45.9,45.99,45.74,45.77,33700.0,36.3123,36.3835,36.1857,36.2095,33700.0
2006-02-02 10:30:00,45.78,45.88,45.54,45.54,26300.0,36.2174,36.2965,36.0275,36.0275,26300.0
2006-02-02 11:00:00,45.53,45.54,45.22,45.3,42800.0,36.0196,36.0275,35.7744,35.8377,42800.0
2006-02-02 11:30:00,45.28,45.29,45.07,45.13,37900.0,35.8218,35.8297,35.6557,35.7032,37900.0
2006-02-02 12:00:00,45.12,45.41,45.1,45.33,22000.0,35.6953,35.9247,35.6794,35.8614,22000.0
2006-02-02 12:30:00,45.32,45.32,45.06,45.11,32200.0,35.8535,35.8535,35.6478,35.6873,32200.0
2006-02-02 13:00:00,45.11,45.15,44.94,44.94,74600.0,35.6873,35.719,35.5529,35.5529,74600.0
2006-02-02 13:30:00,44.95,45.13,44.87,45.13,47900.0,35.5608,35.7032,35.4975,35.7032,47900.0
2006-02-02 14:00:00,45.14,45.2,45.05,45.07,27100.0,35.7111,35.7585,35.6399,35.6557,27100.0
2006-02-02 14:30:00,45.07,45.07,45.01,45.02,33800.0,35.6557,35.6557,35.6082,35.6161,33800.0
2006-02-02 15:00:00,45.02,45.1,45.0,45.1,44600.0,35.6161,35.6794,35.6003,35.6794,44600.0
2006-02-02 15:30:00,45.1,45.19,45.02,45.12,71900.0,35.6794,35.7506,35.6161,35.6953,71900.0
2006-02-03 09:30:00,45.02,45.02,44.8,44.87,3900.0,35.6161,35.6161,35.4421,35.4975,3900.0
2006-02-03 10:00:00,44.75,45.02,44.75,44.99,59200.0,35.4025,35.6161,35.4025,35.5924,59200.0
2006-02-03 10:30:00,44.99,45.05,44.94,45.03,9100.0,35.5924,35.6399,35.5529,35.6241,9100.0
2006-02-03 11:00:00,45.04,45.04,45.0,45.01,110400.0,35.632,35.632,35.6003,35.6082,110400.0
2006-02-03 11:30:00,45.01,45.2,45.0,45.1,9000.0,35.6082,35.7585,35.6003,35.6794,9000.0
2006-02-03 12:00:00,45.01,45.03,45.0,45.0,5200.0,35.6082,35.6241,35.6003,35.6003,5200.0
2006-02-03 12:30:00,45.0,45.01,45.0,45.0,3900.0,35.6003,35.6082,35.6003,35.6003,3900.0
2006-02-03 13:00:00,45.0,45.05,45.0,45.03,18500.0,35.6003,35.6399,35.6003,35.6241,18500.0
2006-02-03 13:30:00,45.03,45.07,45.01,45.05,53100.0,35.6241,35.6557,35.6082,35.6399,53100.0
2006-02-03 14:00:00,45.05,45.15,44.87,44.97,254600.0,35.6399,35.719,35.4975,35.5766,254600.0
2006-02-03 14:30:00,44.93,45.07,44.86,45.02,19300.0,35.5449,35.6557,35.4896,35.6161,19300.0
2006-02-03 15:00:00,45.0,45.02,44.97,44.99,18400.0,35.6003,35.6161,35.5766,35.5924,18400.0
2006-02-03 15:30:00,45.0,45.0,44.93,44.94,19600.0,35.6003,35.6003,35.5449,35.5529,19600.0
2006-02-06 09:30:00,45.0,45.09,44.72,45.09,16800.0,35.6003,35.6715,35.3788,35.6715,16800.0
2006-02-06 10:00:00,45.06,45.08,44.92,44.92,35100.0,35.6478,35.6636,35.537,35.537,35100.0
2006-02-06 10:30:00,44.92,45.06,44.8,44.86,64200.0,35.537,35.6478,35.4421,35.4896,64200.0
2006-02-06 11:00:00,44.86,44.87,44.85,44.85,17900.0,35.4896,35.4975,35.4816,35.4816,17900.0
2006-02-06 11:30:00,44.85,44.96,44.85,44.95,18200.0,35.4816,35.5687,35.4816,35.5608,18200.0
2006-02-06 12:00:00,44.95,45.0,44.91,45.0,7800.0,35.5608,35.6003,35.5291,35.6003,7800.0
2006-02-06 12:30:00,44.97,45.05,44.93,44.95,16400.0,35.5766,35.6399,35.5449,35.5608,16400.0
2006-02-06 13:00:00,44.91,45.03,44.9,45.01,22900.0,35.5291,35.6241,35.5212,35.6082,22900.0
2006-02-06 13:30:00,45.02,45.04,44.93,44.99,18000.0,35.6161,35.632,35.5449,35.5924,18000.0
2006-02-06 14:00:00,44.99,45.07,44.9,45.07,38300.0,35.5924,35.6557,35.5212,35.6557,38300.0
2006-02-06 14:30:00,45.03,45.32,45.03,45.32,25700.0,35.6241,35.8535,35.6241,35.8535,25700.0
2006-02-06 15:00:00,45.32,45.43,45.24,45.34,32300.0,35.8535,35.9405,35.7902,35.8693,32300.0
2006-02-06 15:30:00,45.34,45.56,45.26,45.39,58000.0,35.8693,36.0433,35.806,35.9089,58000.0
2006-02-07 09:30:00,45.43,46.05,45.25,45.8,22200.0,35.9405,36.431,35.7981,36.2332,22200.0
2006-02-07 10:00:00,45.82,45.85,45.7,45.7,8900.0,36.249,36.2728,36.1541,36.1541,8900.0
2006-02-07 10:30:00,45.7,45.72,45.63,45.68,11000.0,36.1541,36.1699,36.0987,36.1383,11000.0
2006-02-07 11:00:00,45.68,45.85,45.58,45.8,62700.0,36.1383,36.2728,36.0592,36.2332,62700.0
2006-02-07 11:30:00,45.78,45.79,45.44,45.53,15500.0,36.2174,36.2253,35.9484,36.0196,15500.0
2006-02-07 12:00:00,45.53,46.03,45.45,45.95,39700.0,36.0196,36.4152,35.9563,36.3519,39700.0
2006-02-07 12:30:00,45.99,46.03,45.5,45.51,18100.0,36.3835,36.4152,35.9959,36.0038,18100.0
2006-02-07 13:00:00,45.53,45.67,45.4,45.62,67300.0,36.0196,36.1304,35.9168,36.0908,67300.0
2006-02-07 13:30:00,45.57,45.57,45.36,45.41,10600.0,36.0513,36.0513,35.8851,35.9247,10600.0
2006-02-07 14:00:00,45.41,45.46,45.33,45.43,30400.0,35.9247,35.9642,35.8614,35.9405,30400.0
2006-02-07 14:30:00,45.43,45.55,45.4,45.54,43200.0,35.9405,36.0354,35.9168,36.0275,43200.0
2006-02-07 15:00:00,45.55,45.78,45.5,45.76,42700.0,36.0354,36.2174,35.9959,36.2016,42700.0
2006-02-07 15:30:00,45.76,45.76,45.47,45.48,33300.0,36.2016,36.2016,35.9721,35.9801,33300.0
2006-02-08 09:30:00,45.0,45.33,44.48,45.2,300400.0,35.6003,35.8614,35.1889,35.7585,300400.0
2006-02-08 10:00:00,45.2,45.22,45.08,45.1,202700.0,35.7585,35.7744,35.6636,35.6794,202700.0
2006-02-08 10:30:00,45.1,45.39,45.1,45.39,81600.0,35.6794,35.9089,35.6794,35.9089,81600.0
2006-02-08 11:00:00,45.4,45.6,45.36,45.5,79400.0,35.9168,36.075,35.8851,35.9959,79400.0
2006-02-08 11:30:00,45.5,45.5,45.09,45.11,31600.0,35.9959,35.9959,35.6715,35.6873,31600.0
2006-02-08 12:00:00,45.09,45.35,45.04,45.33,54400.0,35.6715,35.8772,35.632,35.8614,54400.0
2006-02-08 12:30:00,45.34,45.47,45.3,45.34,20600.0,35.8693,35.9721,35.8377,35.8693,20600.0
2006-02-08 13:00:00,45.33,45.33,45.15,45.24,63300.0,35.8614,35.8614,35.719,35.7902,63300.0
2006-02-08 13:30:00,45.24,45.24,45.18,45.2,47600.0,35.7902,35.7902,35.7427,35.7585,47600.0
2006-02-08 14:00:00,45.19,45.2,45.13,45.16,50300.0,35.7506,35.7585,35.7032,35.7269,50300.0
2006-02-08 14:30:00,45.16,45.17,44.97,44.99,48500.0,35.7269,35.7348,35.5766,35.5924,48500.0
2006-02-08 15:00:00,44.99,45.0,44.75,44.88,98600.0,35.5924,35.6003,35.4025,35.5054,98600.0
2006-02-08 15:30:00,44.88,44.98,44.47,44.64,235400.0,35.5054,35.5845,35.181,35.3155,235400.0
2006-02-09 09:30:00,44.6,44.78,44.4,44.46,39900.0,35.2839,35.4263,35.1256,35.1731,39900.0
2006-02-09 10:00:00,44.46,44.46,44.1,44.29,86900.0,35.1731,35.1731,34.8883,35.0386,86900.0
2006-02-09 10:30:00,44.28,44.36,44.1,44.36,212600.0,35.0307,35.094,34.8883,35.094,212600.0
2006-02-09 11:00:00,44.36,44.39,44.13,44.34,49600.0,35.094,35.1177,34.912,35.0782,49600.0
2006-02-09 11:30:00,44.38,44.4,44.33,44.34,36100.0,35.1098,35.1256,35.0703,35.0782,36100.0
2006-02-09 12:00:00,44.34,44.38,44.26,44.27,38600.0,35.0782,35.1098,35.0149,35.0228,38600.0
2006-02-09 12:30:00,44.27,44.33,44.26,44.33,36200.0,35.0228,35.0703,35.0149,35.0703,36200.0
2006-02-09 13:00:00,44.33,44.42,44.33,44.36,41300.0,35.0703,35.1415,35.0703,35.094,41300.0
2006-02-09 13:30:00,44.35,44.39,44.24,44.24,68300.0,35.0861,35.1177,34.9991,34.9991,68300.0
2006-02-09 14:00:00,44.25,44.31,44.22,44.23,50400.0,35.007,35.0544,34.9832,34.9912,50400.0
2006-02-09 14:30:00,44.24,44.3,44.12,44.16,61300.0,34.9991,35.0465,34.9041,34.9358,61300.0
2006-02-09 15:00:00,44.17,44.2,44.15,44.17,32600.0,34.9437,34.9674,34.9279,34.9437,32600.0
2006-02-09 15:30:00,44.17,44.25,44.16,44.24,160500.0,34.9437,35.007,34.9358,34.9991,160500.0
2006-02-10 09:30:00,44.2,44.24,44.16,44.24,53300.0,34.9674,34.9991,34.9358,34.9991,53300.0
2006-02-10 10:00:00,44.24,44.24,44.14,44.14,75600.0,34.9991,34.9991,34.92,34.92,75600.0
2006-02-10 10:30:00,44.13,44.15,44.0,44.14,59700.0,34.912,34.9279,34.8092,34.92,59700.0
2006-02-10 11:00:00,44.13,44.23,44.13,44.19,41900.0,34.912,34.9912,34.912,34.9595,41900.0
2006-02-10 11:30:00,44.2,44.24,44.13,44.21,163700.0,34.9674,34.9991,34.912,34.9753,163700.0
2006-02-10 12:00:00,44.21,44.24,44.1,44.2,54700.0,34.9753,34.9991,34.8883,34.9674,54700.0
2006-02-10 12:30:00,44.17,44.2,44.11,44.18,45300.0,34.9437,34.9674,34.8962,34.9516,45300.0
2006-02-10 13:00:00,44.19,44.32,44.17,44.29,62100.0,34.9595,35.0624,34.9437,35.0386,62100.0
2006-02-10 13:30:00,44.29,44.3,44.2,44.28,15300.0,35.0386,35.0465,34.9674,35.0307,15300.0
2006-02-10 14:00:00,44.28,44.33,44.26,44.3,37700.0,35.0307,35.0703,35.0149,35.0465,37700.0
2006-02-10 14:30:00,44.3,44.33,44.3,44.31,22700.0,35.0465,35.0703,35.0465,35.0544,22700.0
2006-02-10 15:00:00,44.32,44.36,44.24,44.3,27300.0,35.0624,35.094,34.9991,35.0465,27300.0
2006-02-10 15:30:00,44.3,44.42,44.28,44.41,39600.0,35.0465,35.1415,35.0307,35.1336,39600.0
2006-02-13 09:30:00,44.43,44.43,44.05,44.11,20800.0,35.1494,35.1494,34.8488,34.8962,20800.0
2006-02-13 10:00:00,44.07,44.17,44.06,44.07,28400.0,34.8646,34.9437,34.8567,34.8646,28400.0
2006-02-13 10:30:00,44.07,44.35,44.07,44.35,25600.0,34.8646,35.0861,34.8646,35.0861,25600.0
2006-02-13 11:00:00,44.32,44.53,44.31,44.53,23400.0,35.0624,35.2285,35.0544,35.2285,23400.0
2006-02-13 11:30:00,44.51,44.54,44.48,44.54,16600.0,35.2127,35.2364,35.1889,35.2364,16600.0
2006-02-13 12:00:00,44.55,44.66,44.55,44.61,26200.0,35.2443,35.3313,35.2443,35.2918,26200.0
2006-02-13 12:30:00,44.61,44.62,44.14,44.16,19200.0,35.2918,35.2997,34.92,34.9358,19200.0
2006-02-13 13:00:00,44.13,44.38,44.13,44.34,13400.0,34.912,35.1098,34.912,35.0782,13400.0
2006-02-13 13:30:00,44.34,44.34,44.23,44.28,9700.0,35.0782,35.0782,34.9912,35.0307,9700.0
2006-02-13 14:00:00,44.28,44.4,44.27,44.35,13200.0,35.0307,35.1256,35.0228,35.0861,13200.0
2006-02-13 14:30:00,44.32,44.55,44.31,44.34,31100.0,35.0624,35.2443,35.0544,35.0782,31100.0
2006-02-13 15:00:00,44.4,44.4,44.12,44.31,42600.0,35.1256,35.1256,34.9041,35.0544,42600.0
2006-02-13 15:30:00,44.31,44.48,44.31,44.44,42300.0,35.0544,35.1889,35.0544,35.1573,42300.0
2006-02-14 09:30:00,44.39,44.76,44.39,44.73,13300.0,35.1177,35.4104,35.1177,35.3867,13300.0
2006-02-14 10:00:00,44.73,44.75,44.69,44.74,9700.0,35.3867,35.4025,35.3551,35.3946,9700.0
2006-02-14 10:30:00,44.74,44.91,44.69,44.9,15200.0,35.3946,35.5291,35.3551,35.5212,15200.0
2006-02-14 11:00:00,44.91,45.52,44.91,45.49,32600.0,35.5291,36.0117,35.5291,35.988,32600.0
2006-02-14 11:30:00,45.45,45.75,45.42,45.51,36000.0,35.9563,36.1937,35.9326,36.0038,36000.0
2006-02-14 12:00:00,45.52,45.8,45.51,45.8,23400.0,36.0117,36.2332,36.0038,36.2332,23400.0
2006-02-14 12:30:00,45.73,45.74,45.49,45.49,19300.0,36.1778,36.1857,35.988,35.988,19300.0
2006-02-14 13:00:00,45.49,45.58,45.38,45.39,16500.0,35.988,36.0592,35.9009,35.9089,16500.0
2006-02-14 13:30:00,45.38,45.41,45.36,45.36,17200.0,35.9009,35.9247,35.8851,35.8851,17200.0
2006-02-14 14:00:00,45.35,45.43,45.32,45.37,26600.0,35.8772,35.9405,35.8535,35.893,26600.0
2006-02-14 14:30:00,45.37,45.38,45.1,45.21,44500.0,35.893,35.9009,35.6794,35.7665,44500.0
2006-02-14 15:00:00,45.17,45.17,44.97,45.0,41100.0,35.7348,35.7348,35.5766,35.6003,41100.0
2006-02-14 15:30:00,45.0,45.03,44.98,44.99,27500.0,35.6003,35.6241,35.5845,35.5924,27500.0
2006-02-15 09:30:00,44.7,45.13,44.7,44.97,67500.0,35.363,35.7032,35.363,35.5766,67500.0
2006-02-15 10:00:00,44.91,44.99,44.75,44.89,30400.0,35.5291,35.5924,35.4025,35.5133,30400.0
2006-02-15 10:30:00,44.89,44.98,44.83,44.9,29300.0,35.5133,35.5845,35.4658,35.5212,29300.0
2006-02-15 11:00:00,44.89,44.9,44.76,44.89,11700.0,35.5133,35.5212,35.4104,35.5133,11700.0
2006-02-15 11:30:00,44.85,44.9,44.78,44.9,30600.0,35.4816,35.5212,35.4263,35.5212,30600.0
2006-02-15 12:00:00,44.89,44.93,44.87,44.88,12300.0,35.5133,35.5449,35.4975,35.5054,12300.0
2006-02-15 12:30:00,44.88,44.95,44.81,44.82,9900.0,35.5054,35.5608,35.45,35.4579,9900.0
2006-02-15 13:00:00,44.82,44.83,44.79,44.83,15000.0,35.4579,35.4658,35.4342,35.4658,15000.0
2006-02-15 13:30:00,44.83,44.89,44.83,44.85,11200.0,35.4658,35.5133,35.4658,35.4816,11200.0
2006-02-15 14:00:00,44.85,44.9,44.84,44.89,12100.0,35.4816,35.5212,35.4737,35.5133,12100.0
2006-02-15 14:30:00,44.89,44.9,44.87,44.9,14900.0,35.5133,35.5212,35.4975,35.5212,14900.0
2006-02-15 15:00:00,44.88,44.93,44.87,44.89,19300.0,35.5054,35.5449,35.4975,35.5133,19300.0
2006-02-15 15:30:00,44.89,44.98,44.87,44.9,49700.0,35.5133,35.5845,35.4975,35.5212,49700.0
2006-02-16 09:30:00,44.86,45.0,44.61,44.61,25600.0,35.4896,35.6003,35.2918,35.2918,25600.0
2006-02-16 10:00:00,44.6,44.66,44.43,44.62,19600.0,35.2839,35.3313,35.1494,35.2997,19600.0
2006-02-16 10:30:00,44.63,44.66,44.6,44.62,19600.0,35.3076,35.3313,35.2839,35.2997,19600.0
2006-02-16 11:00:00,44.61,44.73,44.61,44.68,9900.0,35.2918,35.3867,35.2918,35.3472,9900.0
2006-02-16 11:30:00,44.7,44.76,44.64,44.66,13500.0,35.363,35.4104,35.3155,35.3313,13500.0
2006-02-16 12:00:00,44.67,44.67,44.45,44.45,22900.0,35.3392,35.3392,35.1652,35.1652,22900.0
2006-02-16 12:30:00,44.45,44.45,44.34,44.35,9000.0,35.1652,35.1652,35.0782,35.0861,9000.0
2006-02-16 13:00:00,44.34,44.38,44.26,44.37,16100.0,35.0782,35.1098,35.0149,35.1019,16100.0
2006-02-16 13:30:00,44.36,44.45,44.35,44.41,9200.0,35.094,35.1652,35.0861,35.1336,9200.0
2006-02-16 14:00:00,44.41,44.59,44.4,44.53,14700.0,35.1336,35.276,35.1256,35.2285,14700.0
2006-02-16 14:30:00,44.51,44.55,44.45,44.54,6900.0,35.2127,35.2443,35.1652,35.2364,6900.0
2006-02-16 15:00:00,44.55,44.55,44.45,44.52,9700.0,35.2443,35.2443,35.1652,35.2206,9700.0
2006-02-16 15:30:00,44.51,44.52,44.44,44.47,31200.0,35.2127,35.2206,35.1573,35.181,31200.0
2006-02-17 09:30:00,44.46,44.73,43.47,43.57,180200.0,35.1731,35.3867,34.3899,34.469,180200.0
2006-02-17 10:00:00,43.57,43.99,43.57,43.96,77500.0,34.469,34.8013,34.469,34.7776,77500.0
2006-02-17 10:30:00,43.94,43.95,43.79,43.91,42500.0,34.7617,34.7696,34.6431,34.738,42500.0
2006-02-17 11:00:00,43.91,44.19,43.81,44.19,32500.0,34.738,34.9595,34.6589,34.9595,32500.0
2006-02-17 11:30:00,44.19,44.42,44.19,44.33,20400.0,34.9595,35.1415,34.9595,35.0703,20400.0
2006-02-17 12:00:00,44.37,44.45,44.29,44.41,15300.0,35.1019,35.1652,35.0386,35.1336,15300.0
2006-02-17 12:30:00,44.43,44.6,44.42,44.55,15000.0,35.1494,35.2839,35.1415,35.2443,15000.0
2006-02-17 13:00:00,44.57,44.63,44.54,44.58,2700.0,35.2601,35.3076,35.2364,35.268,2700.0
2006-02-17 13:30:00,44.56,44.58,44.55,44.58,4800.0,35.2522,35.268,35.2443,35.268,4800.0
2006-02-17 14:00:00,44.58,44.64,44.51,44.6,20600.0,35.268,35.3155,35.2127,35.2839,20600.0
2006-02-17 14:30:00,44.6,44.72,44.54,44.65,53800.0,35.2839,35.3788,35.2364,35.3234,53800.0
2006-02-17 15:00:00,44.7,44.7,44.01,44.19,104400.0,35.363,35.363,34.8171,34.9595,104400.0
2006-02-17 15:30:00,44.19,44.35,44.03,44.12,100300.0,34.9595,35.0861,34.8329,34.9041,100300.0
2006-02-21 09:30:00,44.2,44.21,44.0,44.04,16300.0,34.9674,34.9753,34.8092,34.8408,16300.0
2006-02-21 10:00:00,44.04,44.09,43.64,43.72,35600.0,34.8408,34.8804,34.5244,34.5877,35600.0
2006-02-21 10:30:00,43.74,43.89,43.65,43.75,30900.0,34.6035,34.7222,34.5323,34.6114,30900.0
2006-02-21 11:00:00,43.74,43.84,43.74,43.74,25600.0,34.6035,34.6826,34.6035,34.6035,25600.0
2006-02-21 11:30:00,43.74,43.81,43.73,43.78,20400.0,34.6035,34.6589,34.5956,34.6352,20400.0
2006-02-21 12:00:00,43.79,44.01,43.79,43.95,13700.0,34.6431,34.8171,34.6431,34.7696,13700.0
2006-02-21 12:30:00,43.94,43.98,43.92,43.92,4600.0,34.7617,34.7934,34.7459,34.7459,4600.0
2006-02-21 13:00:00,43.93,44.0,43.9,44.0,40900.0,34.7538,34.8092,34.7301,34.8092,40900.0
2006-02-21 13:30:00,44.0,44.02,43.88,43.88,25900.0,34.8092,34.825,34.7143,34.7143,25900.0
2006-02-21 14:00:00,43.89,43.94,43.81,43.86,8300.0,34.7222,34.7617,34.6589,34.6984,8300.0
2006-02-21 14:30:00,43.84,43.88,43.8,43.83,13700.0,34.6826,34.7143,34.651,34.6747,13700.0
2006-02-21 15:00:00,43.84,43.92,43.81,43.86,13800.0,34.6826,34.7459,34.6589,34.6984,13800.0
2006-02-21 15:30:00,43.87,43.99,43.81,43.9,24200.0,34.7064,34.8013,34.6589,34.7301,24200.0
2006-02-22 09:30:00,43.77,44.04,43.77,44.04,11300.0,34.6272,34.8408,34.6272,34.8408,11300.0
2006-02-22 10:00:00,44.05,44.11,43.97,44.02,12200.0,34.8488,34.8962,34.7855,34.825,12200.0
2006-02-22 10:30:00,43.97,44.02,43.96,44.02,7100.0,34.7855,34.825,34.7776,34.825,7100.0
2006-02-22 11:00:00,44.04,44.15,43.99,44.06,24200.0,34.8408,34.9279,34.8013,34.8567,24200.0
2006-02-22 11:30:00,44.07,44.15,43.99,44.11,16100.0,34.8646,34.9279,34.8013,34.8962,16100.0
2006-02-22 12:00:00,44.17,44.18,44.03,44.14,4700.0,34.9437,34.9516,34.8329,34.92,4700.0
2006-02-22 12:30:00,44.17,44.27,44.14,44.24,3300.0,34.9437,35.0228,34.92,34.9991,3300.0
2006-02-22 13:00:00,44.28,44.29,44.12,44.19,4800.0,35.0307,35.0386,34.9041,34.9595,4800.0
2006-02-22 13:30:00,44.23,44.27,43.89,43.9,32900.0,34.9912,35.0228,34.7222,34.7301,32900.0
2006-02-22 14:00:00,43.9,44.0,43.85,43.89,75100.0,34.7301,34.8092,34.6905,34.7222,75100.0
2006-02-22 14:30:00,43.91,43.96,43.86,43.9,27400.0,34.738,34.7776,34.6984,34.7301,27400.0
2006-02-22 15:00:00,43.9,43.9,43.82,43.87,49800.0,34.7301,34.7301,34.6668,34.7064,49800.0
2006-02-22 15:30:00,43.87,44.03,43.87,44.01,77300.0,34.7064,34.8329,34.7064,34.8171,77300.0
2006-02-23 09:30:00,43.8,43.89,43.66,43.67,13500.0,34.651,34.7222,34.5402,34.5481,13500.0
2006-02-23 10:00:00,43.66,43.72,43.62,43.72,23900.0,34.5402,34.5877,34.5086,34.5877,23900.0
2006-02-23 10:30:00,43.72,43.77,43.72,43.76,12600.0,34.5877,34.6272,34.5877,34.6193,12600.0
2006-02-23 11:00:00,43.76,43.77,43.74,43.76,10200.0,34.6193,34.6272,34.6035,34.6193,10200.0
2006-02-23 11:30:00,43.76,43.78,43.7,43.78,39800.0,34.6193,34.6352,34.5719,34.6352,39800.0
2006-02-23 12:00:00,43.75,43.75,43.68,43.68,20800.0,34.6114,34.6114,34.556,34.556,20800.0
2006-02-23 12:30:00,43.7,43.75,43.65,43.66,33400.0,34.5719,34.6114,34.5323,34.5402,33400.0
2006-02-23 13:00:00,43.66,43.66,43.5,43.6,13600.0,34.5402,34.5402,34.4136,34.4928,13600.0
2006-02-23 13:30:00,43.6,43.65,43.57,43.57,10700.0,34.4928,34.5323,34.469,34.469,10700.0
2006-02-23 14:00:00,43.56,43.57,43.35,43.36,47800.0,34.4611,34.469,34.295,34.3029,47800.0
2006-02-23 14:30:00,43.36,43.4,43.17,43.26,40000.0,34.3029,34.3345,34.1526,34.2238,40000.0
2006-02-23 15:00:00,43.25,43.56,43.25,43.53,23300.0,34.2159,34.4611,34.2159,34.4374,23300.0
2006-02-23 15:30:00,43.56,43.56,43.43,43.51,33800.0,34.4611,34.4611,34.3583,34.4216,33800.0
2006-02-24 09:30:00,43.45,43.53,43.3,43.5,22900.0,34.3741,34.4374,34.2554,34.4136,22900.0
2006-02-24 10:00:00,43.54,43.64,43.48,43.49,5600.0,34.4453,34.5244,34.3978,34.4057,5600.0
2006-02-24 10:30:00,43.55,43.55,43.35,43.35,6700.0,34.4532,34.4532,34.295,34.295,6700.0
2006-02-24 11:00:00,43.36,43.45,43.34,43.42,5100.0,34.3029,34.3741,34.2871,34.3504,5100.0
2006-02-24 11:30:00,43.44,43.45,43.36,43.45,3600.0,34.3662,34.3741,34.3029,34.3741,3600.0
2006-02-24 12:00:00,43.43,43.43,43.36,43.39,2400.0,34.3583,34.3583,34.3029,34.3266,2400.0
2006-02-24 12:30:00,43.42,43.43,43.36,43.42,7100.0,34.3504,34.3583,34.3029,34.3504,7100.0
2006-02-24 13:00:00,43.42,43.44,43.4,43.43,4300.0,34.3504,34.3662,34.3345,34.3583,4300.0
2006-02-24 13:30:00,43.43,43.44,43.31,43.32,8600.0,34.3583,34.3662,34.2633,34.2712,8600.0
2006-02-24 14:00:00,43.33,43.42,43.33,43.39,17400.0,34.2792,34.3504,34.2792,34.3266,17400.0
2006-02-24 14:30:00,43.4,43.45,43.4,43.45,8900.0,34.3345,34.3741,34.3345,34.3741,8900.0
2006-02-24 15:00:00,43.45,43.45,43.28,43.41,27100.0,34.3741,34.3741,34.2396,34.3424,27100.0
2006-02-24 15:30:00,43.4,43.42,43.25,43.27,22200.0,34.3345,34.3504,34.2159,34.2317,22200.0
2006-02-27 09:30:00,43.5,43.69,43.31,43.62,20300.0,34.4136,34.564,34.2633,34.5086,20300.0
2006-02-27 10:00:00,43.62,43.62,43.58,43.6,8100.0,34.5086,34.5086,34.4769,34.4928,8100.0
2006-02-27 10:30:00,43.59,43.59,43.53,43.55,4400.0,34.4848,34.4848,34.4374,34.4532,4400.0
2006-02-27 11:00:00,43.55,43.65,43.55,43.6,51000.0,34.4532,34.5323,34.4532,34.4928,51000.0
2006-02-27 11:30:00,43.6,43.68,43.59,43.68,12500.0,34.4928,34.556,34.4848,34.556,12500.0
2006-02-27 12:00:00,43.67,43.69,43.62,43.68,11400.0,34.5481,34.564,34.5086,34.556,11400.0
2006-02-27 12:30:00,43.67,43.77,43.67,43.77,34600.0,34.5481,34.6272,34.5481,34.6272,34600.0
2006-02-27 13:00:00,43.77,43.79,43.73,43.73,22100.0,34.6272,34.6431,34.5956,34.5956,22100.0
2006-02-27 13:30:00,43.73,43.82,43.6,43.82,47500.0,34.5956,34.6668,34.4928,34.6668,47500.0
2006-02-27 14:00:00,43.84,43.85,43.71,43.83,51000.0,34.6826,34.6905,34.5798,34.6747,51000.0
2006-02-27 14:30:00,43.84,43.97,43.69,43.72,37800.0,34.6826,34.7855,34.564,34.5877,37800.0
2006-02-27 15:00:00,43.72,43.84,43.72,43.83,20000.0,34.5877,34.6826,34.5877,34.6747,20000.0
2006-02-27 15:30:00,43.83,43.97,43.83,43.85,116300.0,34.6747,34.7855,34.6747,34.6905,116300.0
2006-02-28 09:30:00,43.9,44.39,43.9,44.14,17700.0,34.7301,35.1177,34.7301,34.92,17700.0
2006-02-28 10:00:00,44.1,44.22,44.06,44.18,36500.0,34.8883,34.9832,34.8567,34.9516,36500.0
2006-02-28 10:30:00,44.12,44.16,43.87,44.09,85200.0,34.9041,34.9358,34.7064,34.8804,85200.0
2006-02-28 11:00:00,44.09,44.24,44.08,44.24,26400.0,34.8804,34.9991,34.8725,34.9991,26400.0
2006-02-28 11:30:00,44.23,44.4,44.19,44.32,28300.0,34.9912,35.1256,34.9595,35.0624,28300.0
2006-02-28 12:00:00,44.32,44.4,44.3,44.35,30300.0,35.0624,35.1256,35.0465,35.0861,30300.0
2006-02-28 12:30:00,44.36,44.36,44.06,44.19,30000.0,35.094,35.094,34.8567,34.9595,30000.0
2006-02-28 13:00:00,44.18,44.45,44.18,44.39,46500.0,34.9516,35.1652,34.9516,35.1177,46500.0
2006-02-28 13:30:00,44.39,44.7,44.39,44.6,27400.0,35.1177,35.363,35.1177,35.2839,27400.0
2006-02-28 14:00:00,44.61,44.64,44.4,44.46,37600.0,35.2918,35.3155,35.1256,35.1731,37600.0
2006-02-28 14:30:00,44.44,44.54,44.35,44.54,38200.0,35.1573,35.2364,35.0861,35.2364,38200.0
2006-02-28 15:00:00,44.54,44.7,44.41,44.64,53900.0,35.2364,35.363,35.1336,35.3155,53900.0
2006-02-28 15:30:00,44.64,44.7,44.5,44.5,114300.0,35.3155,35.363,35.2048,35.2048,114300.0
2006-03-01 09:30:00,44.38,44.75,44.38,44.73,18000.0,35.1098,35.4025,35.1098,35.3867,18000.0
2006-03-01 10:00:00,44.73,44.83,44.42,44.43,37500.0,35.3867,35.4658,35.1415,35.1494,37500.0
2006-03-01 10:30:00,44.43,44.47,44.4,44.4,17400.0,35.1494,35.181,35.1256,35.1256,17400.0
2006-03-01 11:00:00,44.4,44.49,44.37,44.47,15000.0,35.1256,35.1968,35.1019,35.181,15000.0
2006-03-01 11:30:00,44.46,44.5,44.41,44.49,24900.0,35.1731,35.2048,35.1336,35.1968,24900.0
2006-03-01 12:00:00,44.48,44.48,44.36,44.39,15100.0,35.1889,35.1889,35.094,35.1177,15100.0
2006-03-01 12:30:00,44.38,44.39,44.29,44.31,14100.0,35.1098,35.1177,35.0386,35.0544,14100.0
2006-03-01 13:00:00,44.3,44.43,44.28,44.41,26000.0,35.0465,35.1494,35.0307,35.1336,26000.0
2006-03-01 13:30:00,44.41,44.47,44.41,44.42,10200.0,35.1336,35.181,35.1336,35.1415,10200.0
2006-03-01 14:00:00,44.41,44.5,44.39,44.43,31000.0,35.1336,35.2048,35.1177,35.1494,31000.0
2006-03-01 14:30:00,44.45,44.53,44.43,44.53,19300.0,35.1652,35.2285,35.1494,35.2285,19300.0
2006-03-01 15:00:00,44.53,44.71,44.46,44.71,34300.0,35.2285,35.3709,35.1731,35.3709,34300.0
2006-03-01 15:30:00,44.71,44.71,44.59,44.7,103600.0,35.3709,35.3709,35.276,35.363,103600.0
2006-03-02 09:30:00,44.85,44.85,44.15,44.16,33900.0,35.4816,35.4816,34.9279,34.9358,33900.0
2006-03-02 10:00:00,44.16,44.27,43.99,44.19,29800.0,34.9358,35.0228,34.8013,34.9595,29800.0
2006-03-02 10:30:00,44.17,44.24,43.9,43.95,44600.0,34.9437,34.9991,34.7301,34.7696,44600.0
2006-03-02 11:00:00,43.95,43.95,43.84,43.94,13300.0,34.7696,34.7696,34.6826,34.7617,13300.0
2006-03-02 11:30:00,43.94,44.05,43.76,44.05,39100.0,34.7617,34.8488,34.6193,34.8488,39100.0
2006-03-02 12:00:00,44.05,44.13,43.98,43.99,21800.0,34.8488,34.912,34.7934,34.8013,21800.0
2006-03-02 12:30:00,43.98,44.12,43.97,43.99,11800.0,34.7934,34.9041,34.7855,34.8013,11800.0
2006-03-02 13:00:00,43.99,44.05,43.98,43.98,8900.0,34.8013,34.8488,34.7934,34.7934,8900.0
2006-03-02 13:30:00,43.97,43.98,43.92,43.94,11200.0,34.7855,34.7934,34.7459,34.7617,11200.0
2006-03-02 14:00:00,43.95,44.09,43.91,44.04,11800.0,34.7696,34.8804,34.738,34.8408,11800.0
2006-03-02 14:30:00,44.02,44.13,44.0,44.04,12700.0,34.825,34.912,34.8092,34.8408,12700.0
2006-03-02 15:00:00,44.04,44.15,44.02,44.05,21200.0,34.8408,34.9279,34.825,34.8488,21200.0
2006-03-02 15:30:00,44.05,44.13,43.94,44.05,34800.0,34.8488,34.912,34.7617,34.8488,34800.0
2006-03-03 09:30:00,44.16,44.22,44.0,44.0,53800.0,34.9358,34.9832,34.8092,34.8092,53800.0
2006-03-03 10:00:00,44.0,44.01,43.53,43.56,20000.0,34.8092,34.8171,34.4374,34.4611,20000.0
2006-03-03 10:30:00,43.56,43.77,43.52,43.58,44500.0,34.4611,34.6272,34.4295,34.4769,44500.0
2006-03-03 11:00:00,43.58,43.7,43.56,43.65,20900.0,34.4769,34.5719,34.4611,34.5323,20900.0
2006-03-03 11:30:00,43.64,43.78,43.62,43.7,48000.0,34.5244,34.6352,34.5086,34.5719,48000.0
2006-03-03 12:00:00,43.71,43.71,43.63,43.63,27900.0,34.5798,34.5798,34.5165,34.5165,27900.0
2006-03-03 12:30:00,43.63,43.73,43.6,43.63,8900.0,34.5165,34.5956,34.4928,34.5165,8900.0
2006-03-03 13:00:00,43.62,43.66,43.55,43.65,5400.0,34.5086,34.5402,34.4532,34.5323,5400.0
2006-03-03 13:30:00,43.65,43.75,43.57,43.66,16700.0,34.5323,34.6114,34.469,34.5402,16700.0
2006-03-03 14:00:00,43.6,43.67,43.59,43.6,16500.0,34.4928,34.5481,34.4848,34.4928,16500.0
2006-03-03 14:30:00,43.59,43.67,43.59,43.6,14100.0,34.4848,34.5481,34.4848,34.4928,14100.0
2006-03-03 15:00:00,43.61,43.74,43.58,43.66,22800.0,34.5007,34.6035,34.4769,34.5402,22800.0
2006-03-03 15:30:00,43.64,43.68,43.55,43.6,37500.0,34.5244,34.556,34.4532,34.4928,37500.0
2006-03-06 09:30:00,43.47,43.72,43.46,43.46,10600.0,34.3899,34.5877,34.382,34.382,10600.0
2006-03-06 10:00:00,43.46,43.5,43.3,43.3,10700.0,34.382,34.4136,34.2554,34.2554,10700.0
2006-03-06 10:30:00,43.31,43.53,43.3,43.52,6100.0,34.2633,34.4374,34.2554,34.4295,6100.0
2006-03-06 11:00:00,43.54,43.54,43.4,43.47,4000.0,34.4453,34.4453,34.3345,34.3899,4000.0
2006-03-06 11:30:00,43.47,43.53,43.43,43.48,2600.0,34.3899,34.4374,34.3583,34.3978,2600.0
2006-03-06 12:00:00,43.47,43.47,43.38,43.39,5000.0,34.3899,34.3899,34.3187,34.3266,5000.0
2006-03-06 12:30:00,43.4,43.43,43.37,43.41,2800.0,34.3345,34.3583,34.3108,34.3424,2800.0
2006-03-06 13:00:00,43.43,43.5,43.35,43.35,12200.0,34.3583,34.4136,34.295,34.295,12200.0
2006-03-06 13:30:00,43.31,43.45,43.3,43.36,22600.0,34.2633,34.3741,34.2554,34.3029,22600.0
2006-03-06 14:00:00,43.32,43.32,43.01,43.15,87900.0,34.2712,34.2712,34.026,34.1367,87900.0
2006-03-06 14:30:00,43.15,43.16,43.0,43.08,16500.0,34.1367,34.1447,34.0181,34.0814,16500.0
2006-03-06 15:00:00,43.07,43.28,43.02,43.23,21600.0,34.0735,34.2396,34.0339,34.2,21600.0
2006-03-06 15:30:00,43.23,43.24,42.99,43.0,33200.0,34.2,34.2079,34.0102,34.0181,33200.0
2006-03-07 09:30:00,43.0,43.1,42.9,43.03,27500.0,34.0181,34.0972,33.939,34.0418,27500.0
2006-03-07 10:00:00,43.01,43.06,42.83,42.99,12000.0,34.026,34.0655,33.8836,34.0102,12000.0
2006-03-07 10:30:00,42.94,43.13,42.87,43.08,12200.0,33.9706,34.1209,33.9152,34.0814,12200.0
2006-03-07 11:00:00,43.08,43.4,43.08,43.38,11200.0,34.0814,34.3345,34.0814,34.3187,11200.0
2006-03-07 11:30:00,43.38,43.43,43.31,43.32,8300.0,34.3187,34.3583,34.2633,34.2712,8300.0
2006-03-07 12:00:00,43.32,43.39,43.32,43.35,6400.0,34.2712,34.3266,34.2712,34.295,6400.0
2006-03-07 12:30:00,43.35,43.43,43.27,43.3,6200.0,34.295,34.3583,34.2317,34.2554,6200.0
2006-03-07 13:00:00,43.27,43.28,43.18,43.27,5000.0,34.2317,34.2396,34.1605,34.2317,5000.0
2006-03-07 13:30:00,43.28,43.43,43.17,43.43,6600.0,34.2396,34.3583,34.1526,34.3583,6600.0
2006-03-07 14:00:00,43.42,43.42,43.33,43.37,8600.0,34.3504,34.3504,34.2792,34.3108,8600.0
2006-03-07 14:30:00,43.37,43.37,43.3,43.31,10500.0,34.3108,34.3108,34.2554,34.2633,10500.0
2006-03-07 15:00:00,43.24,43.35,43.23,43.32,10300.0,34.2079,34.295,34.2,34.2712,10300.0
2006-03-07 15:30:00,43.34,43.66,43.33,43.66,76700.0,34.2871,34.5402,34.2792,34.5402,76700.0
2006-03-08 09:30:00,43.66,43.66,43.46,43.46,18300.0,34.5402,34.5402,34.382,34.382,18300.0
2006-03-08 10:00:00,43.45,43.49,43.26,43.26,18900.0,34.3741,34.4057,34.2238,34.2238,18900.0
2006-03-08 10:30:00,43.27,43.27,43.11,43.16,20900.0,34.2317,34.2317,34.1051,34.1447,20900.0
2006-03-08 11:00:00,43.16,43.17,43.0,43.01,15300.0,34.1447,34.1526,34.0181,34.026,15300.0
2006-03-08 11:30:00,43.02,43.02,42.85,42.89,31200.0,34.0339,34.0339,33.8994,33.9311,31200.0
2006-03-08 12:00:00,42.8,42.93,42.8,42.9,27200.0,33.8599,33.9627,33.8599,33.939,27200.0
2006-03-08 12:30:00,42.9,43.05,42.9,43.05,30300.0,33.939,34.0576,33.939,34.0576,30300.0
2006-03-08 13:00:00,42.98,42.98,42.9,42.9,14800.0,34.0023,34.0023,33.939,33.939,14800.0
2006-03-08 13:30:00,42.9,42.94,42.9,42.94,26900.0,33.939,33.9706,33.939,33.9706,26900.0
2006-03-08 14:00:00,42.93,42.97,42.91,42.91,18200.0,33.9627,33.9943,33.9469,33.9469,18200.0
2006-03-08 14:30:00,42.91,43.23,42.91,43.06,36300.0,33.9469,34.2,33.9469,34.0655,36300.0
2006-03-08 15:00:00,43.18,43.2,43.1,43.11,21200.0,34.1605,34.1763,34.0972,34.1051,21200.0
2006-03-08 15:30:00,43.09,43.12,43.0,43.12,46600.0,34.0893,34.113,34.0181,34.113,46600.0
2006-03-09 09:30:00,43.07,43.16,43.0,43.09,11900.0,34.0735,34.1447,34.0181,34.0893,11900.0
2006-03-09 10:00:00,43.08,43.11,42.89,42.95,43900.0,34.0814,34.1051,33.9311,33.9785,43900.0
2006-03-09 10:30:00,42.95,42.95,42.82,42.83,21100.0,33.9785,33.9785,33.8757,33.8836,21100.0
2006-03-09 11:00:00,42.84,42.9,42.83,42.89,18900.0,33.8915,33.939,33.8836,33.9311,18900.0
2006-03-09 11:30:00,42.89,43.0,42.89,42.9,13700.0,33.9311,34.0181,33.9311,33.939,13700.0
2006-03-09 12:00:00,42.9,42.92,42.88,42.92,11600.0,33.939,33.9548,33.9231,33.9548,11600.0
2006-03-09 12:30:00,42.92,42.95,42.9,42.94,12500.0,33.9548,33.9785,33.939,33.9706,12500.0
2006-03-09 13:00:00,42.94,42.97,42.85,42.92,14000.0,33.9706,33.9943,33.8994,33.9548,14000.0
2006-03-09 13:30:00,42.92,42.92,42.68,42.69,24000.0,33.9548,33.9548,33.7649,33.7728,24000.0
2006-03-09 14:00:00,42.73,42.8,42.7,42.77,29500.0,33.8045,33.8599,33.7807,33.8361,29500.0
2006-03-09 14:30:00,42.77,42.91,42.76,42.9,25500.0,33.8361,33.9469,33.8282,33.939,25500.0
2006-03-09 15:00:00,42.89,42.9,42.71,42.83,34200.0,33.9311,33.939,33.7887,33.8836,34200.0
2006-03-09 15:30:00,42.82,42.82,42.5,42.71,37900.0,33.8757,33.8757,33.6225,33.7887,37900.0
2006-03-10 09:30:00,42.74,42.74,42.32,42.66,30200.0,33.8124,33.8124,33.4801,33.7491,30200.0
2006-03-10 10:00:00,42.66,42.81,42.59,42.77,17100.0,33.7491,33.8678,33.6937,33.8361,17100.0
2006-03-10 10:30:00,42.76,42.88,42.73,42.86,17700.0,33.8282,33.9231,33.8045,33.9073,17700.0
2006-03-10 11:00:00,42.86,42.93,42.81,42.92,17200.0,33.9073,33.9627,33.8678,33.9548,17200.0
2006-03-10 11:30:00,42.93,42.96,42.85,42.89,29300.0,33.9627,33.9864,33.8994,33.9311,29300.0
2006-03-10 12:00:00,42.89,42.91,42.68,42.72,27600.0,33.9311,33.9469,33.7649,33.7966,27600.0
2006-03-10 12:30:00,42.72,42.79,42.68,42.79,8500.0,33.7966,33.8519,33.7649,33.8519,8500.0
2006-03-10 13:00:00,42.79,42.82,42.74,42.81,6800.0,33.8519,33.8757,33.8124,33.8678,6800.0
2006-03-10 13:30:00,42.81,42.83,42.78,42.82,10000.0,33.8678,33.8836,33.844,33.8757,10000.0
2006-03-10 14:00:00,42.82,42.95,42.77,42.78,19000.0,33.8757,33.9785,33.8361,33.844,19000.0
2006-03-10 14:30:00,42.78,42.82,42.73,42.79,11400.0,33.844,33.8757,33.8045,33.8519,11400.0
2006-03-10 15:00:00,42.79,42.94,42.79,42.91,23400.0,33.8519,33.9706,33.8519,33.9469,23400.0
2006-03-10 15:30:00,42.91,42.95,42.76,42.85,33400.0,33.9469,33.9785,33.8282,33.8994,33400.0
2006-03-13 09:30:00,42.67,42.85,42.65,42.85,18700.0,33.9234,34.0665,33.9075,34.0665,18700.0
2006-03-13 10:00:00,42.85,42.95,42.63,42.65,19300.0,34.0665,34.146,33.8916,33.9075,19300.0
2006-03-13 10:30:00,42.68,43.07,42.67,43.07,22500.0,33.9313,34.2414,33.9234,34.2414,22500.0
2006-03-13 11:00:00,43.07,43.16,42.85,42.87,17600.0,34.2414,34.3129,34.0665,34.0824,17600.0
2006-03-13 11:30:00,42.86,42.95,42.81,42.82,17300.0,34.0744,34.146,34.0347,34.0426,17300.0
2006-03-13 12:00:00,42.81,42.82,42.71,42.75,18500.0,34.0347,34.0426,33.9552,33.987,18500.0
2006-03-13 12:30:00,42.76,42.82,42.75,42.76,10800.0,33.9949,34.0426,33.987,33.9949,10800.0
2006-03-13 13:00:00,42.76,42.85,42.65,42.8,20300.0,33.9949,34.0665,33.9075,34.0267,20300.0
2006-03-13 13:30:00,42.78,42.79,42.55,42.58,21400.0,34.0108,34.0188,33.828,33.8518,21400.0
2006-03-13 14:00:00,42.57,42.57,42.46,42.5,32400.0,33.8439,33.8439,33.7564,33.7882,32400.0
2006-03-13 14:30:00,42.48,42.59,42.32,42.41,33200.0,33.7723,33.8598,33.6451,33.7167,33200.0
2006-03-13 15:00:00,42.41,42.48,42.36,42.39,23100.0,33.7167,33.7723,33.6769,33.7008,23100.0
2006-03-13 15:30:00,42.39,42.72,42.38,42.61,47000.0,33.7008,33.9631,33.6928,33.8757,47000.0
2006-03-14 09:30:00,42.45,42.63,42.36,42.59,15900.0,33.7485,33.8916,33.6769,33.8598,15900.0
2006-03-14 10:00:00,42.59,42.63,42.51,42.63,5100.0,33.8598,33.8916,33.7962,33.8916,5100.0
2006-03-14 10:30:00,42.64,42.75,42.62,42.73,6000.0,33.8995,33.987,33.8836,33.9711,6000.0
2006-03-14 11:00:00,42.73,42.78,42.72,42.78,7200.0,33.9711,34.0108,33.9631,34.0108,7200.0
2006-03-14 11:30:00,42.78,42.78,42.67,42.76,8800.0,34.0108,34.0108,33.9234,33.9949,8800.0
2006-03-14 12:00:00,42.73,42.82,42.7,42.82,23600.0,33.9711,34.0426,33.9472,34.0426,23600.0
2006-03-14 12:30:00,42.82,42.85,42.75,42.75,4300.0,34.0426,34.0665,33.987,33.987,4300.0
2006-03-14 13:00:00,42.81,42.9,42.81,42.83,11800.0,34.0347,34.1062,34.0347,34.0506,11800.0
2006-03-14 13:30:00,42.87,42.94,42.87,42.94,4300.0,34.0824,34.138,34.0824,34.138,4300.0
2006-03-14 14:00:00,42.94,42.96,42.87,42.95,10500.0,34.138,34.1539,34.0824,34.146,10500.0
2006-03-14 14:30:00,42.94,42.94,42.74,42.77,15400.0,34.138,34.138,33.979,34.0029,15400.0
2006-03-14 15:00:00,42.77,42.79,42.65,42.76,16100.0,34.0029,34.0188,33.9075,33.9949,16100.0
2006-03-14 15:30:00,42.75,42.8,42.75,42.77,68600.0,33.987,34.0267,33.987,34.0029,68600.0
2006-03-15 09:30:00,42.55,42.55,42.31,42.43,14300.0,33.828,33.828,33.6372,33.7326,14300.0
2006-03-15 10:00:00,42.46,42.47,42.38,42.38,12700.0,33.7564,33.7644,33.6928,33.6928,12700.0
2006-03-15 10:30:00,42.38,42.6,42.38,42.55,15900.0,33.6928,33.8677,33.6928,33.828,15900.0
2006-03-15 11:00:00,42.54,42.54,42.45,42.52,2800.0,33.82,33.82,33.7485,33.8041,2800.0
2006-03-15 11:30:00,42.55,42.55,42.44,42.46,9500.0,33.828,33.828,33.7405,33.7564,9500.0
2006-03-15 12:00:00,42.47,42.51,42.44,42.46,16000.0,33.7644,33.7962,33.7405,33.7564,16000.0
2006-03-15 12:30:00,42.45,42.45,42.34,42.43,12700.0,33.7485,33.7485,33.661,33.7326,12700.0
2006-03-15 13:00:00,42.43,42.43,42.33,42.4,5600.0,33.7326,33.7326,33.6531,33.7087,5600.0
2006-03-15 13:30:00,42.39,42.5,42.39,42.47,9200.0,33.7008,33.7882,33.7008,33.7644,9200.0
2006-03-15 14:00:00,42.48,42.5,42.46,42.47,12500.0,33.7723,33.7882,33.7564,33.7644,12500.0
2006-03-15 14:30:00,42.48,42.6,42.42,42.58,49700.0,33.7723,33.8677,33.7246,33.8518,49700.0
2006-03-15 15:00:00,42.58,42.67,42.57,42.64,15000.0,33.8518,33.9234,33.8439,33.8995,15000.0
2006-03-15 15:30:00,42.64,42.75,42.51,42.53,88900.0,33.8995,33.987,33.7962,33.8121,88900.0
2006-03-16 09:30:00,42.53,42.75,42.44,42.68,12200.0,33.8121,33.987,33.7405,33.9313,12200.0
2006-03-16 10:00:00,42.69,42.79,42.6,42.63,17700.0,33.9393,34.0188,33.8677,33.8916,17700.0
2006-03-16 10:30:00,42.63,42.7,42.62,42.66,3300.0,33.8916,33.9472,33.8836,33.9154,3300.0
2006-03-16 11:00:00,42.65,42.76,42.65,42.75,6600.0,33.9075,33.9949,33.9075,33.987,6600.0
2006-03-16 11:30:00,42.75,42.87,42.75,42.87,19100.0,33.987,34.0824,33.987,34.0824,19100.0
2006-03-16 12:00:00,42.86,42.92,42.79,42.92,11000.0,34.0744,34.1221,34.0188,34.1221,11000.0
2006-03-16 12:30:00,42.92,43.01,42.9,42.93,19400.0,34.1221,34.1937,34.1062,34.1301,19400.0
2006-03-16 13:00:00,42.95,43.01,42.85,42.93,15700.0,34.146,34.1937,34.0665,34.1301,15700.0
2006-03-16 13:30:00,42.91,42.98,42.84,42.9,35200.0,34.1142,34.1698,34.0585,34.1062,35200.0
2006-03-16 14:00:00,42.93,42.94,42.8,42.9,15200.0,34.1301,34.138,34.0267,34.1062,15200.0
2006-03-16 14:30:00,42.9,42.95,42.84,42.94,21600.0,34.1062,34.146,34.0585,34.138,21600.0
2006-03-16 15:00:00,42.92,42.93,42.82,42.86,22700.0,34.1221,34.1301,34.0426,34.0744,22700.0
2006-03-16 15:30:00,42.87,42.89,42.63,42.74,42100.0,34.0824,34.0983,33.8916,33.979,42100.0
2006-03-17 09:30:00,42.8,42.83,42.47,42.82,44900.0,34.0267,34.0506,33.7644,34.0426,44900.0
2006-03-17 10:00:00,42.87,42.93,42.73,42.93,5600.0,34.0824,34.1301,33.9711,34.1301,5600.0
2006-03-17 10:30:00,42.92,42.92,42.79,42.8,3900.0,34.1221,34.1221,34.0188,34.0267,3900.0
2006-03-17 11:00:00,42.81,42.85,42.72,42.73,2400.0,34.0347,34.0665,33.9631,33.9711,2400.0
2006-03-17 11:30:00,42.73,42.82,42.73,42.75,3900.0,33.9711,34.0426,33.9711,33.987,3900.0
2006-03-17 12:00:00,42.75,42.78,42.65,42.69,38700.0,33.987,34.0108,33.9075,33.9393,38700.0
2006-03-17 12:30:00,42.68,42.75,42.58,42.69,33400.0,33.9313,33.987,33.8518,33.9393,33400.0
2006-03-17 13:00:00,42.69,42.72,42.67,42.68,30700.0,33.9393,33.9631,33.9234,33.9313,30700.0
2006-03-17 13:30:00,42.67,42.73,42.66,42.69,3100.0,33.9234,33.9711,33.9154,33.9393,3100.0
2006-03-17 14:00:00,42.68,42.75,42.63,42.7,5200.0,33.9313,33.987,33.8916,33.9472,5200.0
2006-03-17 14:30:00,42.72,42.85,42.71,42.73,9900.0,33.9631,34.0665,33.9552,33.9711,9900.0
2006-03-17 15:00:00,42.77,42.84,42.43,42.51,32000.0,34.0029,34.0585,33.7326,33.7962,32000.0
2006-03-17 15:30:00,42.44,42.67,42.42,42.65,28200.0,33.7405,33.9234,33.7246,33.9075,28200.0
2006-03-20 09:30:00,42.5,42.85,42.49,42.8,30200.0,33.7882,34.0665,33.7803,34.0267,30200.0
2006-03-20 10:00:00,42.85,42.89,42.66,42.68,12400.0,34.0665,34.0983,33.9154,33.9313,12400.0
2006-03-20 10:30:00,42.69,42.78,42.58,42.61,8300.0,33.9393,34.0108,33.8518,33.8757,8300.0
2006-03-20 11:00:00,42.62,42.71,42.56,42.71,8700.0,33.8836,33.9552,33.8359,33.9552,8700.0
2006-03-20 11:30:00,42.7,42.7,42.58,42.68,4400.0,33.9472,33.9472,33.8518,33.9313,4400.0
2006-03-20 12:00:00,42.69,42.69,42.59,42.61,3500.0,33.9393,33.9393,33.8598,33.8757,3500.0
2006-03-20 12:30:00,42.61,42.68,42.58,42.58,3700.0,33.8757,33.9313,33.8518,33.8518,3700.0
2006-03-20 13:00:00,42.58,42.6,42.55,42.55,4800.0,33.8518,33.8677,33.828,33.828,4800.0
2006-03-20 13:30:00,42.55,42.59,42.52,42.53,3700.0,33.828,33.8598,33.8041,33.8121,3700.0
2006-03-20 14:00:00,42.54,42.64,42.54,42.59,5500.0,33.82,33.8995,33.82,33.8598,5500.0
2006-03-20 14:30:00,42.58,42.62,42.53,42.6,6200.0,33.8518,33.8836,33.8121,33.8677,6200.0
2006-03-20 15:00:00,42.62,42.67,42.52,42.59,9900.0,33.8836,33.9234,33.8041,33.8598,9900.0
2006-03-20 15:30:00,42.57,42.67,42.45,42.59,37000.0,33.8439,33.9234,33.7485,33.8598,37000.0
2006-03-21 09:30:00,42.62,42.62,42.43,42.49,17200.0,33.8836,33.8836,33.7326,33.7803,17200.0
2006-03-21 10:00:00,42.47,42.54,42.3,42.49,17500.0,33.7644,33.82,33.6292,33.7803,17500.0
2006-03-21 10:30:00,42.5,42.52,42.49,42.49,9400.0,33.7882,33.8041,33.7803,33.7803,9400.0
2006-03-21 11:00:00,42.48,42.48,42.34,42.34,37900.0,33.7723,33.7723,33.661,33.661,37900.0
2006-03-21 11:30:00,42.33,42.34,41.96,41.97,56600.0,33.6531,33.661,33.3589,33.3669,56600.0
2006-03-21 12:00:00,41.97,41.97,41.93,41.93,15600.0,33.3669,33.3669,33.3351,33.3351,15600.0
2006-03-21 12:30:00,41.92,41.92,41.85,41.85,8100.0,33.3271,33.3271,33.2715,33.2715,8100.0
2006-03-21 13:00:00,41.85,41.85,41.81,41.82,12100.0,33.2715,33.2715,33.2397,33.2476,12100.0
2006-03-21 13:30:00,41.82,41.83,41.74,41.76,15100.0,33.2476,33.2556,33.184,33.1999,15100.0
2006-03-21 14:00:00,41.77,41.77,41.72,41.77,17600.0,33.2079,33.2079,33.1681,33.2079,17600.0
2006-03-21 14:30:00,41.76,41.97,41.76,41.97,25500.0,33.1999,33.3669,33.1999,33.3669,25500.0
2006-03-21 15:00:00,41.95,41.95,41.82,41.91,43900.0,33.351,33.351,33.2476,33.3192,43900.0
2006-03-21 15:30:00,41.92,41.94,41.81,41.85,27600.0,33.3271,33.343,33.2397,33.2715,27600.0
2006-03-22 09:30:00,41.8,41.82,41.32,41.35,14300.0,33.2317,33.2476,32.8501,32.874,14300.0
2006-03-22 10:00:00,41.37,41.51,41.37,41.49,11500.0,32.8899,33.0012,32.8899,32.9853,11500.0
2006-03-22 10:30:00,41.5,41.54,41.31,41.31,10900.0,32.9932,33.025,32.8422,32.8422,10900.0
2006-03-22 11:00:00,41.31,41.32,41.22,41.24,14000.0,32.8422,32.8501,32.7706,32.7865,14000.0
2006-03-22 11:30:00,41.22,41.47,41.19,41.4,10300.0,32.7706,32.9694,32.7468,32.9137,10300.0
2006-03-22 12:00:00,41.4,41.53,41.36,41.51,16900.0,32.9137,33.0171,32.8819,33.0012,16900.0
2006-03-22 12:30:00,41.51,41.54,41.5,41.52,6900.0,33.0012,33.025,32.9932,33.0091,6900.0
2006-03-22 13:00:00,41.5,41.59,41.48,41.59,22100.0,32.9932,33.0648,32.9773,33.0648,22100.0
2006-03-22 13:30:00,41.58,41.73,41.57,41.67,12100.0,33.0568,33.1761,33.0489,33.1284,12100.0
2006-03-22 14:00:00,41.69,41.75,41.57,41.73,17200.0,33.1443,33.192,33.0489,33.1761,17200.0
2006-03-22 14:30:00,41.73,41.85,41.66,41.78,32500.0,33.1761,33.2715,33.1204,33.2158,32500.0
2006-03-22 15:00:00,41.72,41.85,41.66,41.74,19800.0,33.1681,33.2715,33.1204,33.184,19800.0
2006-03-22 15:30:00,41.74,41.79,41.63,41.72,25400.0,33.184,33.2238,33.0966,33.1681,25400.0
2006-03-23 09:30:00,41.89,41.9,41.35,41.47,28300.0,33.3033,33.3112,32.874,32.9694,28300.0
2006-03-23 10:00:00,41.44,41.54,41.43,41.48,10200.0,32.9455,33.025,32.9376,32.9773,10200.0
2006-03-23 10:30:00,41.48,41.48,41.35,41.37,32700.0,32.9773,32.9773,32.874,32.8899,32700.0
2006-03-23 11:00:00,41.36,41.47,41.36,41.37,25600.0,32.8819,32.9694,32.8819,32.8899,25600.0
2006-03-23 11:30:00,41.38,41.4,41.21,41.26,17900.0,32.8978,32.9137,32.7627,32.8024,17900.0
2006-03-23 12:00:00,41.26,41.5,41.26,41.44,15900.0,32.8024,32.9932,32.8024,32.9455,15900.0
2006-03-23 12:30:00,41.44,41.51,41.39,41.45,91200.0,32.9455,33.0012,32.9058,32.9535,91200.0
2006-03-23 13:00:00,41.45,41.62,41.45,41.54,10000.0,32.9535,33.0886,32.9535,33.025,10000.0
2006-03-23 13:30:00,41.56,41.64,41.47,41.58,22400.0,33.0409,33.1045,32.9694,33.0568,22400.0
2006-03-23 14:00:00,41.58,41.58,41.47,41.56,18900.0,33.0568,33.0568,32.9694,33.0409,18900.0
2006-03-23 14:30:00,41.55,41.8,41.55,41.71,80200.0,33.033,33.2317,33.033,33.1602,80200.0
2006-03-23 15:00:00,41.71,41.75,41.61,41.68,25100.0,33.1602,33.192,33.0807,33.1363,25100.0
2006-03-23 15:30:00,41.68,41.77,41.67,41.76,43900.0,33.1363,33.2079,33.1284,33.1999,43900.0
2006-03-24 09:30:00,41.76,41.76,41.09,41.53,6200.0,33.1999,33.1999,32.6673,33.0171,6200.0
2006-03-24 10:00:00,41.53,41.55,41.39,41.47,26000.0,33.0171,33.033,32.9058,32.9694,26000.0
2006-03-24 10:30:00,41.5,41.7,41.42,41.7,30500.0,32.9932,33.1522,32.9296,33.1522,30500.0
2006-03-24 11:00:00,41.77,41.77,41.56,41.58,12200.0,33.2079,33.2079,33.0409,33.0568,12200.0
2006-03-24 11:30:00,41.64,41.76,41.61,41.76,15100.0,33.1045,33.1999,33.0807,33.1999,15100.0
2006-03-24 12:00:00,41.77,41.81,41.72,41.76,9300.0,33.2079,33.2397,33.1681,33.1999,9300.0
2006-03-24 12:30:00,41.76,41.77,41.75,41.77,5500.0,33.1999,33.2079,33.192,33.2079,5500.0
2006-03-24 13:00:00,41.77,41.77,41.72,41.72,9500.0,33.2079,33.2079,33.1681,33.1681,9500.0
2006-03-24 13:30:00,41.71,41.8,41.7,41.75,21600.0,33.1602,33.2317,33.1522,33.192,21600.0
2006-03-24 14:00:00,41.77,41.89,41.74,41.75,12600.0,33.2079,33.3033,33.184,33.192,12600.0
2006-03-24 14:30:00,41.75,41.76,41.7,41.75,20500.0,33.192,33.1999,33.1522,33.192,20500.0
2006-03-24 15:00:00,41.75,41.77,41.72,41.72,13200.0,33.192,33.2079,33.1681,33.1681,13200.0
2006-03-24 15:30:00,41.71,41.81,41.65,41.81,70800.0,33.1602,33.2397,33.1125,33.2397,70800.0
2006-03-27 09:30:00,41.8,41.8,41.5,41.52,19700.0,33.2317,33.2317,32.9932,33.0091,19700.0
2006-03-27 10:00:00,41.53,41.84,41.53,41.84,18300.0,33.0171,33.2635,33.0171,33.2635,18300.0
2006-03-27 10:30:00,41.75,41.79,41.71,41.71,8800.0,33.192,33.2238,33.1602,33.1602,8800.0
2006-03-27 11:00:00,41.66,41.81,41.65,41.7,12800.0,33.1204,33.2397,33.1125,33.1522,12800.0
2006-03-27 11:30:00,41.7,41.88,41.69,41.81,13800.0,33.1522,33.2953,33.1443,33.2397,13800.0
2006-03-27 12:00:00,41.86,42.22,41.83,42.04,30300.0,33.2794,33.5656,33.2556,33.4225,30300.0
2006-03-27 12:30:00,42.04,42.29,42.04,42.28,15700.0,33.4225,33.6213,33.4225,33.6133,15700.0
2006-03-27 13:00:00,42.25,42.34,42.14,42.17,13900.0,33.5895,33.661,33.502,33.5259,13900.0
2006-03-27 13:30:00,42.18,42.2,42.13,42.16,3300.0,33.5338,33.5497,33.4941,33.5179,3300.0
2006-03-27 14:00:00,42.15,42.21,42.14,42.18,10300.0,33.51,33.5577,33.502,33.5338,10300.0
2006-03-27 14:30:00,42.19,42.19,42.13,42.18,8200.0,33.5418,33.5418,33.4941,33.5338,8200.0
2006-03-27 15:00:00,42.18,42.2,42.13,42.19,11900.0,33.5338,33.5497,33.4941,33.5418,11900.0
2006-03-27 15:30:00,42.17,42.19,41.97,42.06,24300.0,33.5259,33.5418,33.3669,33.4384,24300.0
2006-03-28 09:30:00,42.06,42.24,42.06,42.2,13300.0,33.4384,33.5815,33.4384,33.5497,13300.0
2006-03-28 10:00:00,42.23,42.23,42.09,42.09,10900.0,33.5736,33.5736,33.4623,33.4623,10900.0
2006-03-28 10:30:00,42.1,42.1,41.71,41.88,79500.0,33.4702,33.4702,33.1602,33.2953,79500.0
2006-03-28 11:00:00,41.87,41.97,41.8,41.97,53900.0,33.2874,33.3669,33.2317,33.3669,53900.0
2006-03-28 11:30:00,41.93,41.94,41.8,41.85,12700.0,33.3351,33.343,33.2317,33.2715,12700.0
2006-03-28 12:00:00,41.84,42.23,41.83,42.19,20500.0,33.2635,33.5736,33.2556,33.5418,20500.0
2006-03-28 12:30:00,42.16,42.47,42.16,42.35,21300.0,33.5179,33.7644,33.5179,33.669,21300.0
2006-03-28 13:00:00,42.38,42.46,42.38,42.39,5800.0,33.6928,33.7564,33.6928,33.7008,5800.0
2006-03-28 13:30:00,42.36,42.36,42.09,42.13,10000.0,33.6769,33.6769,33.4623,33.4941,10000.0
2006-03-28 14:00:00,42.13,42.19,42.07,42.13,18700.0,33.4941,33.5418,33.4464,33.4941,18700.0
2006-03-28 14:30:00,42.14,42.41,42.11,42.19,29000.0,33.502,33.7167,33.4782,33.5418,29000.0
2006-03-28 15:00:00,42.17,42.29,42.16,42.23,44500.0,33.5259,33.6213,33.5179,33.5736,44500.0
2006-03-28 15:30:00,42.23,42.39,42.06,42.39,86000.0,33.5736,33.7008,33.4384,33.7008,86000.0
2006-03-29 09:30:00,42.39,42.75,42.39,42.75,13200.0,33.7008,33.987,33.7008,33.987,13200.0
2006-03-29 10:00:00,42.75,43.06,42.73,42.98,27600.0,33.987,34.2334,33.9711,34.1698,27600.0
2006-03-29 10:30:00,42.95,43.07,42.81,43.0,78100.0,34.146,34.2414,34.0347,34.1857,78100.0
2006-03-29 11:00:00,43.0,43.13,42.9,43.07,30400.0,34.1857,34.2891,34.1062,34.2414,30400.0
2006-03-29 11:30:00,43.03,43.15,43.03,43.1,15600.0,34.2096,34.305,34.2096,34.2652,15600.0
2006-03-29 12:00:00,43.11,43.25,43.1,43.24,50100.0,34.2732,34.3845,34.2652,34.3765,50100.0
2006-03-29 12:30:00,43.24,43.33,43.15,43.28,49000.0,34.3765,34.4481,34.305,34.4083,49000.0
2006-03-29 13:00:00,43.28,43.4,43.28,43.31,32500.0,34.4083,34.5037,34.4083,34.4322,32500.0
2006-03-29 13:30:00,43.31,43.32,43.15,43.16,30200.0,34.4322,34.4401,34.305,34.3129,30200.0
2006-03-29 14:00:00,43.16,43.18,43.08,43.08,14900.0,34.3129,34.3288,34.2493,34.2493,14900.0
2006-03-29 14:30:00,43.07,43.07,43.0,43.02,29700.0,34.2414,34.2414,34.1857,34.2016,29700.0
2006-03-29 15:00:00,43.02,43.25,43.01,43.21,25200.0,34.2016,34.3845,34.1937,34.3527,25200.0
2006-03-29 15:30:00,43.21,43.26,43.11,43.13,39000.0,34.3527,34.3924,34.2732,34.2891,39000.0
2006-03-30 09:30:00,43.05,43.05,42.96,42.98,12400.0,34.2255,34.2255,34.1539,34.1698,12400.0
2006-03-30 10:00:00,42.98,43.02,42.97,43.01,10800.0,34.1698,34.2016,34.1619,34.1937,10800.0
2006-03-30 10:30:00,43.0,43.01,43.0,43.0,27500.0,34.1857,34.1937,34.1857,34.1857,27500.0
2006-03-30 11:00:00,43.0,43.02,42.92,43.0,47200.0,34.1857,34.2016,34.1221,34.1857,47200.0
2006-03-30 11:30:00,43.0,43.04,42.92,43.02,34000.0,34.1857,34.2175,34.1221,34.2016,34000.0
2006-03-30 12:00:00,43.02,43.04,43.01,43.03,4700.0,34.2016,34.2175,34.1937,34.2096,4700.0
2006-03-30 12:30:00,43.02,43.02,43.0,43.01,6500.0,34.2016,34.2016,34.1857,34.1937,6500.0
2006-03-30 13:00:00,43.02,43.12,43.0,43.05,17700.0,34.2016,34.2811,34.1857,34.2255,17700.0
2006-03-30 13:30:00,43.02,43.04,43.0,43.02,12300.0,34.2016,34.2175,34.1857,34.2016,12300.0
2006-03-30 14:00:00,43.01,43.07,43.01,43.06,12000.0,34.1937,34.2414,34.1937,34.2334,12000.0
2006-03-30 14:30:00,43.05,43.1,43.02,43.09,13400.0,34.2255,34.2652,34.2016,34.2573,13400.0
2006-03-30 15:00:00,43.1,43.26,43.05,43.25,21700.0,34.2652,34.3924,34.2255,34.3845,21700.0
2006-03-30 15:30:00,43.25,43.27,43.12,43.24,39500.0,34.3845,34.4004,34.2811,34.3765,39500.0
2006-03-31 09:30:00,43.19,43.22,43.0,43.15,34600.0,34.3368,34.3606,34.1857,34.305,34600.0
2006-03-31 10:00:00,43.2,43.34,43.14,43.3,18500.0,34.3447,34.456,34.297,34.4242,18500.0
2006-03-31 10:30:00,43.27,43.31,43.07,43.09,13400.0,34.4004,34.4322,34.2414,34.2573,13400.0
2006-03-31 11:00:00,43.1,43.17,43.09,43.13,8400.0,34.2652,34.3209,34.2573,34.2891,8400.0
2006-03-31 11:30:00,43.12,43.17,43.07,43.1,13500.0,34.2811,34.3209,34.2414,34.2652,13500.0
2006-03-31 12:00:00,43.09,43.13,43.06,43.08,7000.0,34.2573,34.2891,34.2334,34.2493,7000.0
2006-03-31 12:30:00,43.07,43.23,43.06,43.17,5300.0,34.2414,34.3686,34.2334,34.3209,5300.0
2006-03-31 13:00:00,43.21,43.37,43.2,43.37,7600.0,34.3527,34.4799,34.3447,34.4799,7600.0
2006-03-31 13:30:00,43.37,43.57,43.37,43.57,35000.0,34.4799,34.6389,34.4799,34.6389,35000.0
2006-03-31 14:00:00,43.55,43.64,43.48,43.63,27300.0,34.623,34.6945,34.5673,34.6866,27300.0
2006-03-31 14:30:00,43.64,43.65,43.5,43.54,38900.0,34.6945,34.7025,34.5832,34.615,38900.0
2006-03-31 15:00:00,43.55,43.59,43.51,43.55,36700.0,34.623,34.6548,34.5912,34.623,36700.0
2006-03-31 15:30:00,43.55,43.64,43.53,43.6,63200.0,34.623,34.6945,34.6071,34.6627,63200.0
2006-04-03 09:30:00,43.7,43.7,43.44,43.58,18400.0,34.7422,34.7422,34.5355,34.6468,18400.0
2006-04-03 10:00:00,43.62,43.66,43.47,43.54,40500.0,34.6786,34.7104,34.5594,34.615,40500.0
2006-04-03 10:30:00,43.54,43.59,43.45,43.53,16600.0,34.615,34.6548,34.5435,34.6071,16600.0
2006-04-03 11:00:00,43.53,43.74,43.53,43.72,33500.0,34.6071,34.774,34.6071,34.7581,33500.0
2006-04-03 11:30:00,43.72,43.72,43.54,43.54,61700.0,34.7581,34.7581,34.615,34.615,61700.0
2006-04-03 12:00:00,43.52,43.68,43.52,43.68,46500.0,34.5991,34.7263,34.5991,34.7263,46500.0
2006-04-03 12:30:00,43.67,43.73,43.58,43.71,70900.0,34.7184,34.7661,34.6468,34.7502,70900.0
2006-04-03 13:00:00,43.71,43.73,43.65,43.72,41500.0,34.7502,34.7661,34.7025,34.7581,41500.0
2006-04-03 13:30:00,43.71,43.74,43.6,43.6,63500.0,34.7502,34.774,34.6627,34.6627,63500.0
2006-04-03 14:00:00,43.61,43.61,43.44,43.49,56400.0,34.6707,34.6707,34.5355,34.5753,56400.0
2006-04-03 14:30:00,43.46,43.51,43.38,43.47,45100.0,34.5514,34.5912,34.4878,34.5594,45100.0
2006-04-03 15:00:00,43.48,43.54,43.48,43.5,47700.0,34.5673,34.615,34.5673,34.5832,47700.0
2006-04-03 15:30:00,43.51,43.6,43.48,43.56,66000.0,34.5912,34.6627,34.5673,34.6309,66000.0
2006-04-04 09:30:00,43.64,43.64,43.14,43.18,8700.0,34.6945,34.6945,34.297,34.3288,8700.0
2006-04-04 10:00:00,43.19,43.27,43.01,43.13,21300.0,34.3368,34.4004,34.1937,34.2891,21300.0
2006-04-04 10:30:00,43.12,43.14,43.04,43.13,13700.0,34.2811,34.297,34.2175,34.2891,13700.0
2006-04-04 11:00:00,43.1,43.14,43.09,43.12,528400.0,34.2652,34.297,34.2573,34.2811,528400.0
2006-04-04 11:30:00,43.12,43.23,43.11,43.19,6300.0,34.2811,34.3686,34.2732,34.3368,6300.0
2006-04-04 12:00:00,43.18,43.18,43.06,43.07,10700.0,34.3288,34.3288,34.2334,34.2414,10700.0
2006-04-04 12:30:00,43.07,43.19,43.07,43.14,18300.0,34.2414,34.3368,34.2414,34.297,18300.0
2006-04-04 13:00:00,43.15,43.3,43.06,43.11,13600.0,34.305,34.4242,34.2334,34.2732,13600.0
2006-04-04 13:30:00,43.12,43.19,43.11,43.14,7700.0,34.2811,34.3368,34.2732,34.297,7700.0
2006-04-04 14:00:00,43.15,43.19,43.12,43.16,9300.0,34.305,34.3368,34.2811,34.3129,9300.0
2006-04-04 14:30:00,43.17,43.17,43.01,43.03,17400.0,34.3209,34.3209,34.1937,34.2096,17400.0
2006-04-04 15:00:00,43.04,43.05,43.0,43.02,19800.0,34.2175,34.2255,34.1857,34.2016,19800.0
2006-04-04 15:30:00,43.02,43.06,43.02,43.06,44300.0,34.2016,34.2334,34.2016,34.2334,44300.0
2006-04-05 09:30:00,43.16,43.55,43.04,43.49,272300.0,34.3129,34.623,34.2175,34.5753,272300.0
2006-04-05 10:00:00,43.5,43.5,43.11,43.18,270900.0,34.5832,34.5832,34.2732,34.3288,270900.0
2006-04-05 10:30:00,43.18,43.2,43.16,43.16,33900.0,34.3288,34.3447,34.3129,34.3129,33900.0
2006-04-05 11:00:00,43.16,43.19,43.1,43.13,20200.0,34.3129,34.3368,34.2652,34.2891,20200.0
2006-04-05 11:30:00,43.13,43.2,43.1,43.18,19100.0,34.2891,34.3447,34.2652,34.3288,19100.0
2006-04-05 12:00:00,43.19,43.2,43.16,43.19,9100.0,34.3368,34.3447,34.3129,34.3368,9100.0
2006-04-05 12:30:00,43.19,43.2,43.17,43.18,19500.0,34.3368,34.3447,34.3209,34.3288,19500.0
2006-04-05 13:00:00,43.09,43.2,43.09,43.2,136600.0,34.2573,34.3447,34.2573,34.3447,136600.0
2006-04-05 13:30:00,43.2,43.39,43.2,43.34,14800.0,34.3447,34.4958,34.3447,34.456,14800.0
2006-04-05 14:00:00,43.35,43.43,43.17,43.17,18300.0,34.464,34.5276,34.3209,34.3209,18300.0
2006-04-05 14:30:00,43.18,43.2,43.17,43.18,7300.0,34.3288,34.3447,34.3209,34.3288,7300.0
2006-04-05 15:00:00,43.17,43.21,43.14,43.18,15300.0,34.3209,34.3527,34.297,34.3288,15300.0
2006-04-05 15:30:00,43.21,43.24,43.12,43.15,39500.0,34.3527,34.3765,34.2811,34.305,39500.0
2006-04-06 09:30:00,43.05,43.31,43.0,43.31,15000.0,34.2255,34.4322,34.1857,34.4322,15000.0
2006-04-06 10:00:00,43.28,43.38,43.15,43.15,10000.0,34.4083,34.4878,34.305,34.305,10000.0
2006-04-06 10:30:00,43.14,43.14,43.02,43.06,5900.0,34.297,34.297,34.2016,34.2334,5900.0
2006-04-06 11:00:00,43.08,43.09,43.0,43.01,7600.0,34.2493,34.2573,34.1857,34.1937,7600.0
2006-04-06 11:30:00,43.02,43.09,43.0,43.04,6800.0,34.2016,34.2573,34.1857,34.2175,6800.0
2006-04-06 12:00:00,43.03,43.04,43.0,43.01,28700.0,34.2096,34.2175,34.1857,34.1937,28700.0
2006-04-06 12:30:00,43.01,43.01,42.93,42.94,11700.0,34.1937,34.1937,34.1301,34.138,11700.0
2006-04-06 13:00:00,42.94,42.97,42.9,42.96,8700.0,34.138,34.1619,34.1062,34.1539,8700.0
2006-04-06 13:30:00,42.97,43.03,42.97,43.02,10000.0,34.1619,34.2096,34.1619,34.2016,10000.0
2006-04-06 14:00:00,43.03,43.05,43.0,43.05,24800.0,34.2096,34.2255,34.1857,34.2255,24800.0
2006-04-06 14:30:00,43.0,43.04,42.92,42.96,18900.0,34.1857,34.2175,34.1221,34.1539,18900.0
2006-04-06 15:00:00,42.97,43.03,42.88,43.03,19400.0,34.1619,34.2096,34.0903,34.2096,19400.0
2006-04-06 15:30:00,43.03,43.03,42.93,43.01,29400.0,34.2096,34.2096,34.1301,34.1937,29400.0
2006-04-07 09:30:00,42.97,43.2,42.82,43.03,19500.0,34.1619,34.3447,34.0426,34.2096,19500.0
2006-04-07 10:00:00,43.03,43.05,42.82,43.0,58000.0,34.2096,34.2255,34.0426,34.1857,58000.0
2006-04-07 10:30:00,42.91,42.92,42.77,42.77,6800.0,34.1142,34.1221,34.0029,34.0029,6800.0
2006-04-07 11:00:00,42.8,42.92,42.79,42.88,6800.0,34.0267,34.1221,34.0188,34.0903,6800.0
2006-04-07 11:30:00,42.92,43.02,42.91,43.01,10800.0,34.1221,34.2016,34.1142,34.1937,10800.0
2006-04-07 12:00:00,42.93,42.98,42.92,42.96,3400.0,34.1301,34.1698,34.1221,34.1539,3400.0
2006-04-07 12:30:00,42.93,42.96,42.91,42.92,7900.0,34.1301,34.1539,34.1142,34.1221,7900.0
2006-04-07 13:00:00,42.92,42.92,42.82,42.83,2900.0,34.1221,34.1221,34.0426,34.0506,2900.0
2006-04-07 13:30:00,42.82,42.82,42.56,42.56,21800.0,34.0426,34.0426,33.8359,33.8359,21800.0
2006-04-07 14:00:00,42.54,42.64,42.51,42.53,8000.0,33.82,33.8995,33.7962,33.8121,8000.0
2006-04-07 14:30:00,42.53,42.72,42.53,42.66,8900.0,33.8121,33.9631,33.8121,33.9154,8900.0
2006-04-07 15:00:00,42.65,42.65,42.38,42.39,14100.0,33.9075,33.9075,33.6928,33.7008,14100.0
2006-04-07 15:30:00,42.38,42.4,42.13,42.4,50800.0,33.6928,33.7087,33.4941,33.7087,50800.0
2006-04-10 09:30:00,42.58,42.88,42.39,42.63,14900.0,33.8518,34.0903,33.7008,33.8916,14900.0
2006-04-10 10:00:00,42.62,42.62,42.08,42.12,17100.0,33.8836,33.8836,33.4543,33.4861,17100.0
2006-04-10 10:30:00,42.09,42.14,41.94,42.08,37300.0,33.4623,33.502,33.343,33.4543,37300.0
2006-04-10 11:00:00,42.1,42.31,42.1,42.25,20100.0,33.4702,33.6372,33.4702,33.5895,20100.0
2006-04-10 11:30:00,42.2,42.21,41.62,41.85,28000.0,33.5497,33.5577,33.0886,33.2715,28000.0
2006-04-10 12:00:00,41.88,42.23,41.88,42.21,8600.0,33.2953,33.5736,33.2953,33.5577,8600.0
2006-04-10 12:30:00,42.23,42.23,42.13,42.14,10000.0,33.5736,33.5736,33.4941,33.502,10000.0
2006-04-10 13:00:00,42.14,42.19,42.12,42.13,7900.0,33.502,33.5418,33.4861,33.4941,7900.0
2006-04-10 13:30:00,42.13,42.13,42.06,42.08,11800.0,33.4941,33.4941,33.4384,33.4543,11800.0
2006-04-10 14:00:00,42.08,42.12,41.95,41.96,18400.0,33.4543,33.4861,33.351,33.3589,18400.0
2006-04-10 14:30:00,41.96,42.0,41.88,41.95,58100.0,33.3589,33.3907,33.2953,33.351,58100.0
2006-04-10 15:00:00,41.93,41.97,41.86,41.91,26800.0,33.3351,33.3669,33.2794,33.3192,26800.0
2006-04-10 15:30:00,41.91,41.94,41.86,41.94,48500.0,33.3192,33.343,33.2794,33.343,48500.0
2006-04-11 09:30:00,42.0,42.09,41.85,41.85,14600.0,33.3907,33.4623,33.2715,33.2715,14600.0
2006-04-11 10:00:00,41.77,41.86,41.6,41.65,9900.0,33.2079,33.2794,33.0727,33.1125,9900.0
2006-04-11 10:30:00,41.66,41.66,41.33,41.43,22600.0,33.1204,33.1204,32.8581,32.9376,22600.0
2006-04-11 11:00:00,41.45,41.65,41.44,41.55,8800.0,32.9535,33.1125,32.9455,33.033,8800.0
2006-04-11 11:30:00,41.61,41.68,41.5,41.61,21300.0,33.0807,33.1363,32.9932,33.0807,21300.0
2006-04-11 12:00:00,41.65,41.65,41.54,41.58,16400.0,33.1125,33.1125,33.025,33.0568,16400.0
2006-04-11 12:30:00,41.55,41.56,41.48,41.51,12400.0,33.033,33.0409,32.9773,33.0012,12400.0
2006-04-11 13:00:00,41.49,41.5,41.41,41.45,14000.0,32.9853,32.9932,32.9217,32.9535,14000.0
2006-04-11 13:30:00,41.44,41.5,41.4,41.46,17200.0,32.9455,32.9932,32.9137,32.9614,17200.0
2006-04-11 14:00:00,41.45,41.53,41.42,41.53,12100.0,32.9535,33.0171,32.9296,33.0171,12100.0
2006-04-11 14:30:00,41.53,41.57,41.47,41.57,17900.0,33.0171,33.0489,32.9694,33.0489,17900.0
2006-04-11 15:00:00,41.57,41.57,41.47,41.48,16700.0,33.0489,33.0489,32.9694,32.9773,16700.0
2006-04-11 15:30:00,41.49,41.55,41.38,41.43,100900.0,32.9853,33.033,32.8978,32.9376,100900.0
2006-04-12 09:30:00,41.57,41.91,41.48,41.75,47400.0,33.0489,33.3192,32.9773,33.192,47400.0
2006-04-12 10:00:00,41.75,41.8,41.54,41.74,28400.0,33.192,33.2317,33.025,33.184,28400.0
2006-04-12 10:30:00,41.75,41.82,41.55,41.57,43200.0,33.192,33.2476,33.033,33.0489,43200.0
2006-04-12 11:00:00,41.58,41.59,41.51,41.56,8400.0,33.0568,33.0648,33.0012,33.0409,8400.0
2006-04-12 11:30:00,41.56,41.56,41.45,41.46,10500.0,33.0409,33.0409,32.9535,32.9614,10500.0
2006-04-12 12:00:00,41.51,41.63,41.51,41.6,11600.0,33.0012,33.0966,33.0012,33.0727,11600.0
2006-04-12 12:30:00,41.58,41.6,41.46,41.47,11200.0,33.0568,33.0727,32.9614,32.9694,11200.0
2006-04-12 13:00:00,41.47,41.5,41.43,41.45,52300.0,32.9694,32.9932,32.9376,32.9535,52300.0
2006-04-12 13:30:00,41.44,41.46,41.42,41.45,43700.0,32.9455,32.9614,32.9296,32.9535,43700.0
2006-04-12 14:00:00,41.43,41.6,41.43,41.49,165000.0,32.9376,33.0727,32.9376,32.9853,165000.0
2006-04-12 14:30:00,41.49,41.51,41.44,41.48,12100.0,32.9853,33.0012,32.9455,32.9773,12100.0
2006-04-12 15:00:00,41.48,41.57,41.48,41.57,40300.0,32.9773,33.0489,32.9773,33.0489,40300.0
2006-04-12 15:30:00,41.55,41.79,41.55,41.69,73700.0,33.033,33.2238,33.033,33.1443,73700.0
2006-04-13 09:30:00,41.66,41.66,41.21,41.22,10900.0,33.1204,33.1204,32.7627,32.7706,10900.0
2006-04-13 10:00:00,41.23,41.27,41.14,41.15,12300.0,32.7786,32.8104,32.707,32.715,12300.0
2006-04-13 10:30:00,41.16,41.33,41.13,41.26,18600.0,32.7229,32.8581,32.6991,32.8024,18600.0
2006-04-13 11:00:00,41.25,41.26,41.19,41.21,8100.0,32.7945,32.8024,32.7468,32.7627,8100.0
2006-04-13 11:30:00,41.22,41.42,41.21,41.42,11300.0,32.7706,32.9296,32.7627,32.9296,11300.0
2006-04-13 12:00:00,41.44,41.44,41.21,41.32,62900.0,32.9455,32.9455,32.7627,32.8501,62900.0
2006-04-13 12:30:00,41.32,41.32,41.23,41.27,10300.0,32.8501,32.8501,32.7786,32.8104,10300.0
2006-04-13 13:00:00,41.28,41.4,41.28,41.38,7600.0,32.8183,32.9137,32.8183,32.8978,7600.0
2006-04-13 13:30:00,41.37,41.47,41.36,41.46,9100.0,32.8899,32.9694,32.8819,32.9614,9100.0
2006-04-13 14:00:00,41.43,42.03,41.43,41.98,60600.0,32.9376,33.4146,32.9376,33.3748,60600.0
2006-04-13 14:30:00,41.98,41.98,41.54,41.54,20100.0,33.3748,33.3748,33.025,33.025,20100.0
2006-04-13 15:00:00,41.55,41.9,41.53,41.82,15200.0,33.033,33.3112,33.0171,33.2476,15200.0
2006-04-13 15:30:00,41.82,41.82,41.72,41.8,33200.0,33.2476,33.2476,33.1681,33.2317,33200.0
2006-04-17 09:30:00,41.85,42.16,41.85,42.16,12700.0,33.2715,33.5179,33.2715,33.5179,12700.0
2006-04-17 10:00:00,42.14,42.26,42.08,42.17,9500.0,33.502,33.5974,33.4543,33.5259,9500.0
2006-04-17 10:30:00,42.17,42.2,42.11,42.16,12600.0,33.5259,33.5497,33.4782,33.5179,12600.0
2006-04-17 11:00:00,42.15,42.16,42.1,42.15,78100.0,33.51,33.5179,33.4702,33.51,78100.0
2006-04-17 11:30:00,42.1,42.1,42.06,42.06,2300.0,33.4702,33.4702,33.4384,33.4384,2300.0
2006-04-17 12:00:00,42.04,42.04,41.99,41.99,3700.0,33.4225,33.4225,33.3828,33.3828,3700.0
2006-04-17 12:30:00,42.0,42.12,42.0,42.08,3500.0,33.3907,33.4861,33.3907,33.4543,3500.0
2006-04-17 13:00:00,42.08,42.1,42.06,42.09,4000.0,33.4543,33.4702,33.4384,33.4623,4000.0
2006-04-17 13:30:00,42.1,42.14,42.09,42.13,5200.0,33.4702,33.502,33.4623,33.4941,5200.0
2006-04-17 14:00:00,42.12,42.14,42.11,42.13,4900.0,33.4861,33.502,33.4782,33.4941,4900.0
2006-04-17 14:30:00,42.12,42.12,41.98,42.01,224000.0,33.4861,33.4861,33.3748,33.3987,224000.0
2006-04-17 15:00:00,42.04,42.04,41.96,41.96,3500.0,33.4225,33.4225,33.3589,33.3589,3500.0
2006-04-17 15:30:00,41.97,42.0,41.93,41.98,21400.0,33.3669,33.3907,33.3351,33.3748,21400.0
2006-04-18 09:30:00,42.0,42.3,42.0,42.29,28500.0,33.3907,33.6292,33.3907,33.6213,28500.0
2006-04-18 10:00:00,42.29,42.3,42.17,42.25,22500.0,33.6213,33.6292,33.5259,33.5895,22500.0
2006-04-18 10:30:00,42.24,42.26,41.89,41.9,23300.0,33.5815,33.5974,33.3033,33.3112,23300.0
2006-04-18 11:00:00,41.9,42.14,41.84,42.05,36700.0,33.3112,33.502,33.2635,33.4305,36700.0
2006-04-18 11:30:00,42.04,42.07,41.88,42.02,24000.0,33.4225,33.4464,33.2953,33.4066,24000.0
2006-04-18 12:00:00,42.01,42.07,41.95,42.02,32300.0,33.3987,33.4464,33.351,33.4066,32300.0
2006-04-18 12:30:00,42.05,42.05,41.93,41.99,19800.0,33.4305,33.4305,33.3351,33.3828,19800.0
2006-04-18 13:00:00,41.97,42.02,41.9,41.96,19600.0,33.3669,33.4066,33.3112,33.3589,19600.0
2006-04-18 13:30:00,41.95,42.03,41.9,41.96,35900.0,33.351,33.4146,33.3112,33.3589,35900.0
2006-04-18 14:00:00,41.98,42.19,41.93,41.99,91300.0,33.3748,33.5418,33.3351,33.3828,91300.0
2006-04-18 14:30:00,41.95,42.12,41.95,42.09,39200.0,33.351,33.4861,33.351,33.4623,39200.0
2006-04-18 15:00:00,42.1,42.17,42.03,42.05,47400.0,33.4702,33.5259,33.4146,33.4305,47400.0
2006-04-18 15:30:00,42.04,42.06,41.93,42.0,51200.0,33.4225,33.4384,33.3351,33.3907,51200.0
2006-04-19 09:30:00,42.13,42.29,42.09,42.26,17100.0,33.4941,33.6213,33.4623,33.5974,17100.0
2006-04-19 10:00:00,42.26,42.36,42.17,42.26,46000.0,33.5974,33.6769,33.5259,33.5974,46000.0
2006-04-19 10:30:00,42.25,42.29,42.18,42.18,25900.0,33.5895,33.6213,33.5338,33.5338,25900.0
2006-04-19 11:00:00,42.21,42.25,42.18,42.2,13500.0,33.5577,33.5895,33.5338,33.5497,13500.0
2006-04-19 11:30:00,42.26,42.26,42.17,42.24,9900.0,33.5974,33.5974,33.5259,33.5815,9900.0
2006-04-19 12:00:00,42.24,42.35,42.2,42.25,43100.0,33.5815,33.669,33.5497,33.5895,43100.0
2006-04-19 12:30:00,42.25,42.25,42.2,42.2,12600.0,33.5895,33.5895,33.5497,33.5497,12600.0
2006-04-19 13:00:00,42.2,42.36,42.18,42.31,33100.0,33.5497,33.6769,33.5338,33.6372,33100.0
2006-04-19 13:30:00,42.33,42.33,42.13,42.25,60000.0,33.6531,33.6531,33.4941,33.5895,60000.0
2006-04-19 14:00:00,42.25,42.26,42.13,42.18,43500.0,33.5895,33.5974,33.4941,33.5338,43500.0
2006-04-19 14:30:00,42.18,42.23,42.11,42.18,334300.0,33.5338,33.5736,33.4782,33.5338,334300.0
2006-04-19 15:00:00,42.17,42.29,42.11,42.29,22600.0,33.5259,33.6213,33.4782,33.6213,22600.0
2006-04-19 15:30:00,42.29,42.33,42.07,42.15,43700.0,33.6213,33.6531,33.4464,33.51,43700.0
2006-04-20 09:30:00,42.05,42.38,42.05,42.06,8100.0,33.4305,33.6928,33.4305,33.4384,8100.0
2006-04-20 10:00:00,42.16,42.18,42.03,42.13,7100.0,33.5179,33.5338,33.4146,33.4941,7100.0
2006-04-20 10:30:00,42.12,42.12,41.92,41.95,5200.0,33.4861,33.4861,33.3271,33.351,5200.0
2006-04-20 11:00:00,41.94,42.05,41.86,41.93,108600.0,33.343,33.4305,33.2794,33.3351,108600.0
2006-04-20 11:30:00,41.93,41.99,41.83,41.83,5500.0,33.3351,33.3828,33.2556,33.2556,5500.0
2006-04-20 12:00:00,41.86,41.86,41.72,41.84,9100.0,33.2794,33.2794,33.1681,33.2635,9100.0
2006-04-20 12:30:00,41.84,41.88,41.77,41.77,12300.0,33.2635,33.2953,33.2079,33.2079,12300.0
2006-04-20 13:00:00,41.78,41.82,41.75,41.75,4800.0,33.2158,33.2476,33.192,33.192,4800.0
2006-04-20 13:30:00,41.74,41.8,41.7,41.74,17200.0,33.184,33.2317,33.1522,33.184,17200.0
2006-04-20 14:00:00,41.72,41.76,41.67,41.76,40200.0,33.1681,33.1999,33.1284,33.1999,40200.0
2006-04-20 14:30:00,41.75,41.75,41.57,41.6,13500.0,33.192,33.192,33.0489,33.0727,13500.0
2006-04-20 15:00:00,41.61,41.74,41.41,41.43,48000.0,33.0807,33.184,32.9217,32.9376,48000.0
2006-04-20 15:30:00,41.43,41.74,41.42,41.6,141400.0,32.9376,33.184,32.9296,33.0727,141400.0
2006-04-21 09:30:00,41.63,41.7,41.41,41.45,12800.0,33.0966,33.1522,32.9217,32.9535,12800.0
2006-04-21 10:00:00,41.44,41.67,41.42,41.49,22100.0,32.9455,33.1284,32.9296,32.9853,22100.0
2006-04-21 10:30:00,41.58,41.66,41.2,41.39,22200.0,33.0568,33.1204,32.7547,32.9058,22200.0
2006-04-21 11:00:00,41.39,41.39,41.19,41.31,32300.0,32.9058,32.9058,32.7468,32.8422,32300.0
2006-04-21 11:30:00,41.31,41.31,41.15,41.15,46500.0,32.8422,32.8422,32.715,32.715,46500.0
2006-04-21 12:00:00,41.16,41.46,41.12,41.41,28900.0,32.7229,32.9614,32.6911,32.9217,28900.0
2006-04-21 12:30:00,41.37,41.48,41.36,41.47,22200.0,32.8899,32.9773,32.8819,32.9694,22200.0
2006-04-21 13:00:00,41.46,41.54,41.44,41.47,20000.0,32.9614,33.025,32.9455,32.9694,20000.0
2006-04-21 13:30:00,41.47,41.53,41.43,41.48,14200.0,32.9694,33.0171,32.9376,32.9773,14200.0
2006-04-21 14:00:00,41.48,41.58,41.44,41.51,23900.0,32.9773,33.0568,32.9455,33.0012,23900.0
2006-04-21 14:30:00,41.51,41.56,41.45,41.45,24600.0,33.0012,33.0409,32.9535,32.9535,24600.0
2006-04-21 15:00:00,41.46,41.54,41.32,41.35,47000.0,32.9614,33.025,32.8501,32.874,47000.0
2006-04-21 15:30:00,41.31,41.52,41.31,41.49,56200.0,32.8422,33.0091,32.8422,32.9853,56200.0
2006-04-24 09:30:00,41.4,41.53,41.07,41.22,23400.0,32.9137,33.0171,32.6514,32.7706,23400.0
2006-04-24 10:00:00,41.28,41.41,41.23,41.35,8600.0,32.8183,32.9217,32.7786,32.874,8600.0
2006-04-24 10:30:00,41.34,41.42,41.3,41.33,17300.0,32.866,32.9296,32.8342,32.8581,17300.0
2006-04-24 11:00:00,41.31,41.4,41.3,41.4,23400.0,32.8422,32.9137,32.8342,32.9137,23400.0
2006-04-24 11:30:00,41.38,41.39,41.25,41.31,24000.0,32.8978,32.9058,32.7945,32.8422,24000.0
2006-04-24 12:00:00,41.3,41.4,41.3,41.4,9500.0,32.8342,32.9137,32.8342,32.9137,9500.0
2006-04-24 12:30:00,41.38,41.43,41.13,41.24,41300.0,32.8978,32.9376,32.6991,32.7865,41300.0
2006-04-24 13:00:00,41.2,41.26,41.13,41.24,35000.0,32.7547,32.8024,32.6991,32.7865,35000.0
2006-04-24 13:30:00,41.24,41.32,41.18,41.23,19500.0,32.7865,32.8501,32.7388,32.7786,19500.0
2006-04-24 14:00:00,41.19,41.3,41.13,41.13,15600.0,32.7468,32.8342,32.6991,32.6991,15600.0
2006-04-24 14:30:00,41.19,41.25,41.16,41.23,23400.0,32.7468,32.7945,32.7229,32.7786,23400.0
2006-04-24 15:00:00,41.23,41.35,41.18,41.18,52200.0,32.7786,32.874,32.7388,32.7388,52200.0
2006-04-24 15:30:00,41.17,41.39,41.14,41.32,56800.0,32.7309,32.9058,32.707,32.8501,56800.0
2006-04-25 09:30:00,41.45,41.74,41.33,41.54,33000.0,32.9535,33.184,32.8581,33.025,33000.0
2006-04-25 10:00:00,41.5,41.75,41.49,41.61,26300.0,32.9932,33.192,32.9853,33.0807,26300.0
2006-04-25 10:30:00,41.61,41.74,41.55,41.72,26100.0,33.0807,33.184,33.033,33.1681,26100.0
2006-04-25 11:00:00,41.72,41.81,41.69,41.72,70600.0,33.1681,33.2397,33.1443,33.1681,70600.0
2006-04-25 11:30:00,41.69,41.73,41.6,41.7,33900.0,33.1443,33.1761,33.0727,33.1522,33900.0
2006-04-25 12:00:00,41.69,41.69,41.55,41.59,29500.0,33.1443,33.1443,33.033,33.0648,29500.0
2006-04-25 12:30:00,41.57,41.69,41.44,41.44,30800.0,33.0489,33.1443,32.9455,32.9455,30800.0
2006-04-25 13:00:00,41.44,41.45,41.23,41.24,36700.0,32.9455,32.9535,32.7786,32.7865,36700.0
2006-04-25 13:30:00,41.24,41.5,41.21,41.47,37200.0,32.7865,32.9932,32.7627,32.9694,37200.0
2006-04-25 14:00:00,41.47,41.6,41.47,41.57,17000.0,32.9694,33.0727,32.9694,33.0489,17000.0
2006-04-25 14:30:00,41.57,41.58,41.38,41.39,18700.0,33.0489,33.0568,32.8978,32.9058,18700.0
2006-04-25 15:00:00,41.39,41.41,41.12,41.25,36400.0,32.9058,32.9217,32.6911,32.7945,36400.0
2006-04-25 15:30:00,41.26,41.47,41.19,41.26,49000.0,32.8024,32.9694,32.7468,32.8024,49000.0
2006-04-26 09:30:00,41.58,41.86,41.55,41.82,41300.0,33.0568,33.2794,33.033,33.2476,41300.0
2006-04-26 10:00:00,41.81,42.13,41.72,42.02,42400.0,33.2397,33.4941,33.1681,33.4066,42400.0
2006-04-26 10:30:00,42.09,42.21,42.0,42.12,37200.0,33.4623,33.5577,33.3907,33.4861,37200.0
2006-04-26 11:00:00,42.12,42.15,41.69,41.69,114400.0,33.4861,33.51,33.1443,33.1443,114400.0
2006-04-26 11:30:00,41.69,41.82,41.6,41.73,49200.0,33.1443,33.2476,33.0727,33.1761,49200.0
2006-04-26 12:00:00,41.73,41.73,41.69,41.7,82700.0,33.1761,33.1761,33.1443,33.1522,82700.0
2006-04-26 12:30:00,41.7,41.88,41.69,41.79,16600.0,33.1522,33.2953,33.1443,33.2238,16600.0
2006-04-26 13:00:00,41.78,41.85,41.45,41.67,34500.0,33.2158,33.2715,32.9535,33.1284,34500.0
2006-04-26 13:30:00,41.65,41.72,41.62,41.71,22200.0,33.1125,33.1681,33.0886,33.1602,22200.0
2006-04-26 14:00:00,41.72,41.77,41.6,41.61,30200.0,33.1681,33.2079,33.0727,33.0807,30200.0
2006-04-26 14:30:00,41.61,41.68,41.46,41.52,34000.0,33.0807,33.1363,32.9614,33.0091,34000.0
2006-04-26 15:00:00,41.52,41.76,41.43,41.68,39500.0,33.0091,33.1999,32.9376,33.1363,39500.0
2006-04-26 15:30:00,41.69,41.71,40.56,41.31,159100.0,33.1443,33.1602,32.2459,32.8422,159100.0
2006-04-27 09:30:00,41.25,41.31,41.05,41.05,22000.0,32.7945,32.8422,32.6355,32.6355,22000.0
2006-04-27 10:00:00,41.04,41.31,41.04,41.23,44200.0,32.6275,32.8422,32.6275,32.7786,44200.0
2006-04-27 10:30:00,41.24,41.47,41.2,41.35,25000.0,32.7865,32.9694,32.7547,32.874,25000.0
2006-04-27 11:00:00,41.36,41.48,41.29,41.46,18600.0,32.8819,32.9773,32.8263,32.9614,18600.0
2006-04-27 11:30:00,41.44,41.44,41.23,41.33,25500.0,32.9455,32.9455,32.7786,32.8581,25500.0
2006-04-27 12:00:00,41.32,41.5,41.29,41.5,29500.0,32.8501,32.9932,32.8263,32.9932,29500.0
2006-04-27 12:30:00,41.5,41.67,41.46,41.61,24400.0,32.9932,33.1284,32.9614,33.0807,24400.0
2006-04-27 13:00:00,41.61,41.73,41.56,41.73,18300.0,33.0807,33.1761,33.0409,33.1761,18300.0
2006-04-27 13:30:00,41.73,41.91,41.61,41.86,35300.0,33.1761,33.3192,33.0807,33.2794,35300.0
2006-04-27 14:00:00,41.85,41.9,41.79,41.85,38600.0,33.2715,33.3112,33.2238,33.2715,38600.0
2006-04-27 14:30:00,41.85,41.93,41.84,41.86,21200.0,33.2715,33.3351,33.2635,33.2794,21200.0
2006-04-27 15:00:00,41.84,41.89,41.75,41.77,17900.0,33.2635,33.3033,33.192,33.2079,17900.0
2006-04-27 15:30:00,41.77,41.93,41.69,41.93,48100.0,33.2079,33.3351,33.1443,33.3351,48100.0
2006-04-28 09:30:00,41.84,42.0,41.82,41.95,9400.0,33.2635,33.3907,33.2476,33.351,9400.0
2006-04-28 10:00:00,41.95,42.05,41.92,42.0,26200.0,33.351,33.4305,33.3271,33.3907,26200.0
2006-04-28 10:30:00,42.0,42.2,41.91,41.91,114000.0,33.3907,33.5497,33.3192,33.3192,114000.0
2006-04-28 11:00:00,41.91,42.18,41.9,42.01,198300.0,33.3192,33.5338,33.3112,33.3987,198300.0
2006-04-28 11:30:00,42.03,42.19,41.69,41.69,75300.0,33.4146,33.5418,33.1443,33.1443,75300.0
2006-04-28 12:00:00,41.72,41.84,41.69,41.84,51200.0,33.1681,33.2635,33.1443,33.2635,51200.0
2006-04-28 12:30:00,41.84,42.06,41.83,42.05,43800.0,33.2635,33.4384,33.2556,33.4305,43800.0
2006-04-28 13:00:00,42.05,42.13,41.93,41.95,50100.0,33.4305,33.4941,33.3351,33.351,50100.0
2006-04-28 13:30:00,41.95,42.0,41.73,41.88,81100.0,33.351,33.3907,33.1761,33.2953,81100.0
2006-04-28 14:00:00,41.88,41.93,41.86,41.93,80400.0,33.2953,33.3351,33.2794,33.3351,80400.0
2006-04-28 14:30:00,41.92,41.93,41.82,41.83,13000.0,33.3271,33.3351,33.2476,33.2556,13000.0
2006-04-28 15:00:00,41.83,42.04,41.83,42.01,13000.0,33.2556,33.4225,33.2556,33.3987,13000.0
2006-04-28 15:30:00,42.01,42.17,41.93,41.99,183400.0,33.3987,33.5259,33.3351,33.3828,183400.0
2006-05-01 09:30:00,42.6,42.95,42.3,42.63,31600.0,33.8677,34.146,33.6292,33.8916,31600.0
2006-05-01 10:00:00,42.61,42.61,42.25,42.3,125700.0,33.8757,33.8757,33.5895,33.6292,125700.0
2006-05-01 10:30:00,42.3,43.0,42.23,42.24,85200.0,33.6292,34.1857,33.5736,33.5815,85200.0
2006-05-01 11:00:00,42.24,42.4,42.09,42.38,68600.0,33.5815,33.7087,33.4623,33.6928,68600.0
2006-05-01 11:30:00,42.39,42.44,42.29,42.39,87400.0,33.7008,33.7405,33.6213,33.7008,87400.0
2006-05-01 12:00:00,42.39,42.5,42.39,42.49,43000.0,33.7008,33.7882,33.7008,33.7803,43000.0
2006-05-01 12:30:00,42.47,42.52,42.47,42.5,91100.0,33.7644,33.8041,33.7644,33.7882,91100.0
2006-05-01 13:00:00,42.5,42.5,42.48,42.5,36300.0,33.7882,33.7882,33.7723,33.7882,36300.0
2006-05-01 13:30:00,42.5,42.54,42.42,42.49,65600.0,33.7882,33.82,33.7246,33.7803,65600.0
2006-05-01 14:00:00,42.5,42.5,42.49,42.5,60300.0,33.7882,33.7882,33.7803,33.7882,60300.0
2006-05-01 14:30:00,42.49,42.5,42.49,42.5,49600.0,33.7803,33.7882,33.7803,33.7882,49600.0
2006-05-01 15:00:00,42.49,42.5,42.35,42.47,64200.0,33.7803,33.7882,33.669,33.7644,64200.0
2006-05-01 15:30:00,42.48,42.5,42.35,42.43,89300.0,33.7723,33.7882,33.669,33.7326,89300.0
2006-05-02 09:30:00,42.72,42.72,42.41,42.48,28100.0,33.9631,33.9631,33.7167,33.7723,28100.0
2006-05-02 10:00:00,42.47,42.48,42.14,42.39,32900.0,33.7644,33.7723,33.502,33.7008,32900.0
2006-05-02 10:30:00,42.39,42.68,42.39,42.59,39100.0,33.7008,33.9313,33.7008,33.8598,39100.0
2006-05-02 11:00:00,42.59,42.6,42.46,42.54,32300.0,33.8598,33.8677,33.7564,33.82,32300.0
2006-05-02 11:30:00,42.54,42.54,42.48,42.5,23000.0,33.82,33.82,33.7723,33.7882,23000.0
2006-05-02 12:00:00,42.5,42.5,42.45,42.48,20400.0,33.7882,33.7882,33.7485,33.7723,20400.0
2006-05-02 12:30:00,42.46,42.57,42.4,42.49,33100.0,33.7564,33.8439,33.7087,33.7803,33100.0
2006-05-02 13:00:00,42.5,42.6,42.38,42.6,58500.0,33.7882,33.8677,33.6928,33.8677,58500.0
2006-05-02 13:30:00,42.59,42.59,42.45,42.54,29000.0,33.8598,33.8598,33.7485,33.82,29000.0
2006-05-02 14:00:00,42.54,42.54,42.44,42.49,90000.0,33.82,33.82,33.7405,33.7803,90000.0
2006-05-02 14:30:00,42.47,42.56,42.44,42.53,44600.0,33.7644,33.8359,33.7405,33.8121,44600.0
2006-05-02 15:00:00,42.54,42.54,42.45,42.48,154400.0,33.82,33.82,33.7485,33.7723,154400.0
2006-05-02 15:30:00,42.48,42.51,42.35,42.5,112300.0,33.7723,33.7962,33.669,33.7882,112300.0
2006-05-03 09:30:00,46.0,48.15,46.0,47.23,564400.0,36.5708,38.2801,36.5708,37.5487,564400.0
2006-05-03 10:00:00,47.15,47.5,45.25,45.43,500600.0,37.4851,37.7633,35.9745,36.1176,500600.0
2006-05-03 10:30:00,45.43,45.76,45.05,45.32,220300.0,36.1176,36.38,35.8155,36.0302,220300.0
2006-05-03 11:00:00,45.33,45.5,45.26,45.45,125900.0,36.0381,36.1733,35.9825,36.1335,125900.0
2006-05-03 11:30:00,45.46,45.49,45.28,45.35,118900.0,36.1415,36.1653,35.9984,36.054,118900.0
2006-05-03 12:00:00,45.33,45.38,45.13,45.25,172100.0,36.0381,36.0779,35.8791,35.9745,172100.0
2006-05-03 12:30:00,45.24,45.3,45.24,45.28,88100.0,35.9666,36.0143,35.9666,35.9984,88100.0
2006-05-03 13:00:00,45.28,45.32,45.05,45.09,219100.0,35.9984,36.0302,35.8155,35.8473,219100.0
2006-05-03 13:30:00,45.07,45.08,44.78,44.99,304900.0,35.8314,35.8394,35.6009,35.7678,304900.0
2006-05-03 14:00:00,45.0,45.3,44.95,45.02,243900.0,35.7758,36.0143,35.736,35.7917,243900.0
2006-05-03 14:30:00,45.03,45.28,44.99,45.27,139800.0,35.7996,35.9984,35.7678,35.9904,139800.0
2006-05-03 15:00:00,45.27,45.45,44.99,45.06,267200.0,35.9904,36.1335,35.7678,35.8235,267200.0
2006-05-03 15:30:00,45.07,45.4,44.9,45.17,242500.0,35.8314,36.0938,35.6963,35.9109,242500.0
2006-05-04 09:30:00,46.0,46.04,45.34,45.36,175000.0,36.5708,36.6026,36.0461,36.062,175000.0
2006-05-04 10:00:00,45.36,45.75,45.25,45.75,199300.0,36.062,36.372,35.9745,36.372,199300.0
2006-05-04 10:30:00,45.71,46.51,45.51,46.3,160300.0,36.3402,36.9762,36.1812,36.8093,160300.0
2006-05-04 11:00:00,46.33,46.34,46.02,46.02,58000.0,36.8331,36.8411,36.5867,36.5867,58000.0
2006-05-04 11:30:00,46.02,46.18,45.97,46.18,98100.0,36.5867,36.7139,36.5469,36.7139,98100.0
2006-05-04 12:00:00,46.18,46.3,46.11,46.11,77100.0,36.7139,36.8093,36.6582,36.6582,77100.0
2006-05-04 12:30:00,46.11,46.35,46.01,46.19,73300.0,36.6582,36.849,36.5787,36.7218,73300.0
2006-05-04 13:00:00,46.19,46.24,46.13,46.23,46800.0,36.7218,36.7616,36.6741,36.7536,46800.0
2006-05-04 13:30:00,46.22,46.68,46.22,46.64,86000.0,36.7457,37.1114,36.7457,37.0796,86000.0
2006-05-04 14:00:00,46.65,46.82,46.6,46.79,71900.0,37.0875,37.2227,37.0478,37.1989,71900.0
2006-05-04 14:30:00,46.79,47.0,46.41,46.41,94200.0,37.1989,37.3658,36.8967,36.8967,94200.0
2006-05-04 15:00:00,46.39,46.86,46.39,46.75,92300.0,36.8808,37.2545,36.8808,37.1671,92300.0
2006-05-04 15:30:00,46.75,46.9,46.58,46.74,164200.0,37.1671,37.2863,37.0319,37.1591,164200.0
2006-05-05 09:30:00,46.89,47.4,46.89,47.02,56600.0,37.2784,37.6838,37.2784,37.3817,56600.0
2006-05-05 10:00:00,47.01,47.19,46.78,46.88,148000.0,37.3738,37.5169,37.1909,37.2704,148000.0
2006-05-05 10:30:00,46.86,46.95,46.68,46.69,65000.0,37.2545,37.3261,37.1114,37.1193,65000.0
2006-05-05 11:00:00,46.68,46.71,46.57,46.7,62500.0,37.1114,37.1353,37.0239,37.1273,62500.0
2006-05-05 11:30:00,46.7,46.95,46.66,46.9,41400.0,37.1273,37.3261,37.0955,37.2863,41400.0
2006-05-05 12:00:00,46.9,47.03,46.88,46.9,25100.0,37.2863,37.3897,37.2704,37.2863,25100.0
2006-05-05 12:30:00,46.86,46.96,46.73,46.91,28400.0,37.2545,37.334,37.1512,37.2943,28400.0
2006-05-05 13:00:00,46.91,47.03,46.87,47.01,23200.0,37.2943,37.3897,37.2625,37.3738,23200.0
2006-05-05 13:30:00,47.01,47.05,46.91,46.96,37000.0,37.3738,37.4056,37.2943,37.334,37000.0
2006-05-05 14:00:00,46.97,47.0,46.95,47.0,25200.0,37.342,37.3658,37.3261,37.3658,25200.0
2006-05-05 14:30:00,46.99,47.0,46.95,46.95,25700.0,37.3579,37.3658,37.3261,37.3261,25700.0
2006-05-05 15:00:00,46.95,47.0,46.81,46.88,35000.0,37.3261,37.3658,37.2148,37.2704,35000.0
2006-05-05 15:30:00,46.88,46.88,46.69,46.79,91100.0,37.2704,37.2704,37.1193,37.1989,91100.0
2006-05-08 09:30:00,46.3,46.47,46.21,46.3,55200.0,36.8093,36.9444,36.7377,36.8093,55200.0
2006-05-08 10:00:00,46.29,46.49,46.24,46.4,70600.0,36.8013,36.9603,36.7616,36.8888,70600.0
2006-05-08 10:30:00,46.39,46.45,46.36,46.36,19600.0,36.8808,36.9285,36.857,36.857,19600.0
2006-05-08 11:00:00,46.37,46.39,46.25,46.25,49500.0,36.8649,36.8808,36.7695,36.7695,49500.0
2006-05-08 11:30:00,46.28,46.4,46.25,46.4,30400.0,36.7934,36.8888,36.7695,36.8888,30400.0
2006-05-08 12:00:00,46.4,46.42,46.37,46.42,16400.0,36.8888,36.9047,36.8649,36.9047,16400.0
2006-05-08 12:30:00,46.42,46.54,46.41,46.54,28500.0,36.9047,37.0001,36.8967,37.0001,28500.0
2006-05-08 13:00:00,46.54,46.65,46.53,46.64,26700.0,37.0001,37.0875,36.9921,37.0796,26700.0
2006-05-08 13:30:00,46.64,46.65,46.57,46.63,33500.0,37.0796,37.0875,37.0239,37.0716,33500.0
2006-05-08 14:00:00,46.63,46.63,46.58,46.58,15600.0,37.0716,37.0716,37.0319,37.0319,15600.0
2006-05-08 14:30:00,46.59,46.64,46.58,46.63,50000.0,37.0398,37.0796,37.0319,37.0716,50000.0
2006-05-08 15:00:00,46.63,46.68,46.59,46.66,58400.0,37.0716,37.1114,37.0398,37.0955,58400.0
2006-05-08 15:30:00,46.66,46.69,46.49,46.57,74700.0,37.0955,37.1193,36.9603,37.0239,74700.0
2006-05-09 09:30:00,46.75,46.77,46.56,46.64,12300.0,37.1671,37.183,37.016,37.0796,12300.0
2006-05-09 10:00:00,46.63,46.99,46.51,46.89,25300.0,37.0716,37.3579,36.9762,37.2784,25300.0
2006-05-09 10:30:00,46.89,46.89,46.4,46.64,40000.0,37.2784,37.2784,36.8888,37.0796,40000.0
2006-05-09 11:00:00,46.66,46.71,46.59,46.62,21500.0,37.0955,37.1353,37.0398,37.0637,21500.0
2006-05-09 11:30:00,46.59,46.61,46.46,46.46,12000.0,37.0398,37.0557,36.9365,36.9365,12000.0
2006-05-09 12:00:00,46.47,46.55,46.47,46.49,12600.0,36.9444,37.008,36.9444,36.9603,12600.0
2006-05-09 12:30:00,46.47,46.55,46.41,46.55,11500.0,36.9444,37.008,36.8967,37.008,11500.0
2006-05-09 13:00:00,46.55,46.72,46.55,46.67,12200.0,37.008,37.1432,37.008,37.1034,12200.0
2006-05-09 13:30:00,46.67,46.75,46.65,46.75,13700.0,37.1034,37.1671,37.0875,37.1671,13700.0
2006-05-09 14:00:00,46.74,46.75,46.74,46.74,29700.0,37.1591,37.1671,37.1591,37.1591,29700.0
2006-05-09 14:30:00,46.75,46.75,46.73,46.74,8000.0,37.1671,37.1671,37.1512,37.1591,8000.0
2006-05-09 15:00:00,46.73,46.75,46.7,46.75,15900.0,37.1512,37.1671,37.1273,37.1671,15900.0
2006-05-09 15:30:00,46.75,46.75,46.6,46.63,24700.0,37.1671,37.1671,37.0478,37.0716,24700.0
2006-05-10 09:30:00,46.59,46.82,46.38,46.72,9000.0,37.0398,37.2227,36.8729,37.1432,9000.0
2006-05-10 10:00:00,46.69,46.79,46.44,46.69,15500.0,37.1193,37.1989,36.9206,37.1193,15500.0
2006-05-10 10:30:00,46.69,46.76,46.4,46.46,21600.0,37.1193,37.175,36.8888,36.9365,21600.0
2006-05-10 11:00:00,46.46,46.6,46.45,46.57,44600.0,36.9365,37.0478,36.9285,37.0239,44600.0
2006-05-10 11:30:00,46.58,46.61,46.53,46.6,25100.0,37.0319,37.0557,36.9921,37.0478,25100.0
2006-05-10 12:00:00,46.6,46.6,46.54,46.55,8400.0,37.0478,37.0478,37.0001,37.008,8400.0
2006-05-10 12:30:00,46.54,46.56,46.5,46.54,8300.0,37.0001,37.016,36.9683,37.0001,8300.0
2006-05-10 13:00:00,46.54,46.6,46.53,46.58,13000.0,37.0001,37.0478,36.9921,37.0319,13000.0
2006-05-10 13:30:00,46.58,46.58,46.44,46.53,19500.0,37.0319,37.0319,36.9206,36.9921,19500.0
2006-05-10 14:00:00,46.53,46.6,46.38,46.47,22800.0,36.9921,37.0478,36.8729,36.9444,22800.0
2006-05-10 14:30:00,46.34,46.6,46.32,46.57,32900.0,36.8411,37.0478,36.8252,37.0239,32900.0
2006-05-10 15:00:00,46.56,46.57,46.4,46.4,23800.0,37.016,37.0239,36.8888,36.8888,23800.0
2006-05-10 15:30:00,46.4,46.41,46.26,46.4,48900.0,36.8888,36.8967,36.7775,36.8888,48900.0
2006-05-11 09:30:00,46.45,47.07,46.45,46.8,29100.0,36.9285,37.4215,36.9285,37.2068,29100.0
2006-05-11 10:00:00,46.81,46.88,46.37,46.45,15800.0,37.2148,37.2704,36.8649,36.9285,15800.0
2006-05-11 10:30:00,46.45,46.52,46.43,46.48,17900.0,36.9285,36.9842,36.9126,36.9524,17900.0
2006-05-11 11:00:00,46.48,46.49,46.41,46.44,14200.0,36.9524,36.9603,36.8967,36.9206,14200.0
2006-05-11 11:30:00,46.45,46.45,46.3,46.3,10000.0,36.9285,36.9285,36.8093,36.8093,10000.0
2006-05-11 12:00:00,46.3,46.36,46.25,46.36,24900.0,36.8093,36.857,36.7695,36.857,24900.0
2006-05-11 12:30:00,46.37,46.38,46.26,46.29,15900.0,36.8649,36.8729,36.7775,36.8013,15900.0
2006-05-11 13:00:00,46.29,46.43,46.29,46.43,17700.0,36.8013,36.9126,36.8013,36.9126,17700.0
2006-05-11 13:30:00,46.43,46.64,46.43,46.6,12100.0,36.9126,37.0796,36.9126,37.0478,12100.0
2006-05-11 14:00:00,46.61,46.62,46.27,46.38,21600.0,37.0557,37.0637,36.7854,36.8729,21600.0
2006-05-11 14:30:00,46.38,46.45,46.36,46.38,19600.0,36.8729,36.9285,36.857,36.8729,19600.0
2006-05-11 15:00:00,46.38,46.39,46.23,46.24,31400.0,36.8729,36.8808,36.7536,36.7616,31400.0
2006-05-11 15:30:00,46.23,46.23,45.9,46.2,68100.0,36.7536,36.7536,36.4913,36.7298,68100.0
2006-05-12 09:30:00,45.3,46.25,45.3,45.98,50100.0,36.0143,36.7695,36.0143,36.5549,50100.0
2006-05-12 10:00:00,45.99,45.99,45.68,45.73,175600.0,36.5628,36.5628,36.3164,36.3561,175600.0
2006-05-12 10:30:00,45.68,45.68,45.39,45.44,53700.0,36.3164,36.3164,36.0858,36.1256,53700.0
2006-05-12 11:00:00,45.49,45.58,45.21,45.53,44800.0,36.1653,36.2369,35.9427,36.1971,44800.0
2006-05-12 11:30:00,45.55,45.63,45.54,45.62,9500.0,36.213,36.2766,36.2051,36.2687,9500.0
2006-05-12 12:00:00,45.62,45.85,45.62,45.83,11000.0,36.2687,36.4515,36.2687,36.4356,11000.0
2006-05-12 12:30:00,45.83,45.84,45.69,45.7,22900.0,36.4356,36.4436,36.3243,36.3323,22900.0
2006-05-12 13:00:00,45.7,45.71,45.6,45.63,7200.0,36.3323,36.3402,36.2528,36.2766,7200.0
2006-05-12 13:30:00,45.63,45.65,45.48,45.65,19100.0,36.2766,36.2925,36.1574,36.2925,19100.0
2006-05-12 14:00:00,45.61,45.66,45.45,45.61,78500.0,36.2607,36.3005,36.1335,36.2607,78500.0
2006-05-12 14:30:00,45.62,45.62,45.53,45.54,34600.0,36.2687,36.2687,36.1971,36.2051,34600.0
2006-05-12 15:00:00,45.53,45.7,45.51,45.53,29500.0,36.1971,36.3323,36.1812,36.1971,29500.0
2006-05-12 15:30:00,45.56,45.59,45.48,45.54,121400.0,36.221,36.2448,36.1574,36.2051,121400.0
2006-05-15 09:30:00,45.52,45.99,45.52,45.92,22100.0,36.1892,36.5628,36.1892,36.5072,22100.0
2006-05-15 10:00:00,45.86,45.96,45.67,45.87,11400.0,36.4595,36.539,36.3084,36.4674,11400.0
2006-05-15 10:30:00,45.85,45.9,45.82,45.83,13700.0,36.4515,36.4913,36.4277,36.4356,13700.0
2006-05-15 11:00:00,45.84,45.84,45.72,45.77,10800.0,36.4436,36.4436,36.3482,36.3879,10800.0
2006-05-15 11:30:00,45.77,45.94,45.75,45.93,12100.0,36.3879,36.5231,36.372,36.5151,12100.0
2006-05-15 12:00:00,45.94,45.98,45.88,45.93,6100.0,36.5231,36.5549,36.4754,36.5151,6100.0
2006-05-15 12:30:00,45.93,46.0,45.93,45.99,26300.0,36.5151,36.5708,36.5151,36.5628,26300.0
2006-05-15 13:00:00,46.0,46.02,45.91,45.98,11200.0,36.5708,36.5867,36.4992,36.5549,11200.0
2006-05-15 13:30:00,45.98,45.98,45.91,45.94,7700.0,36.5549,36.5549,36.4992,36.5231,7700.0
2006-05-15 14:00:00,45.96,46.03,45.94,46.03,12500.0,36.539,36.5946,36.5231,36.5946,12500.0
2006-05-15 14:30:00,46.03,46.08,45.97,46.02,10900.0,36.5946,36.6344,36.5469,36.5867,10900.0
2006-05-15 15:00:00,46.01,46.28,46.0,46.07,44800.0,36.5787,36.7934,36.5708,36.6264,44800.0
2006-05-15 15:30:00,46.09,46.27,46.09,46.22,34100.0,36.6423,36.7854,36.6423,36.7457,34100.0
2006-05-16 09:30:00,45.75,46.29,45.75,46.13,24500.0,36.372,36.8013,36.372,36.6741,24500.0
2006-05-16 10:00:00,46.06,46.63,46.06,46.52,24600.0,36.6185,37.0716,36.6185,36.9842,24600.0
2006-05-16 10:30:00,46.51,46.6,46.47,46.5,25800.0,36.9762,37.0478,36.9444,36.9683,25800.0
2006-05-16 11:00:00,46.47,46.47,46.29,46.36,15000.0,36.9444,36.9444,36.8013,36.857,15000.0
2006-05-16 11:30:00,46.35,46.41,46.29,46.39,12400.0,36.849,36.8967,36.8013,36.8808,12400.0
2006-05-16 12:00:00,46.41,46.42,46.26,46.33,36300.0,36.8967,36.9047,36.7775,36.8331,36300.0
2006-05-16 12:30:00,46.31,46.34,46.26,46.26,10800.0,36.8172,36.8411,36.7775,36.7775,10800.0
2006-05-16 13:00:00,46.31,46.39,46.26,46.33,19200.0,36.8172,36.8808,36.7775,36.8331,19200.0
2006-05-16 13:30:00,46.3,46.33,46.26,46.28,17700.0,36.8093,36.8331,36.7775,36.7934,17700.0
2006-05-16 14:00:00,46.31,46.35,46.26,46.27,17600.0,36.8172,36.849,36.7775,36.7854,17600.0
2006-05-16 14:30:00,46.26,46.26,45.9,46.05,324300.0,36.7775,36.7775,36.4913,36.6105,324300.0
2006-05-16 15:00:00,46.05,46.06,45.99,46.02,106000.0,36.6105,36.6185,36.5628,36.5867,106000.0
2006-05-16 15:30:00,46.03,46.03,45.9,45.98,47400.0,36.5946,36.5946,36.4913,36.5549,47400.0
2006-05-17 09:30:00,45.91,45.92,45.55,45.65,53500.0,36.4992,36.5072,36.213,36.2925,53500.0
2006-05-17 10:00:00,45.67,46.02,45.66,45.78,113000.0,36.3084,36.5867,36.3005,36.3959,113000.0
2006-05-17 10:30:00,45.79,45.86,45.78,45.83,14300.0,36.4038,36.4595,36.3959,36.4356,14300.0
2006-05-17 11:00:00,45.81,45.85,45.75,45.79,26400.0,36.4197,36.4515,36.372,36.4038,26400.0
2006-05-17 11:30:00,45.79,45.87,45.75,45.84,48800.0,36.4038,36.4674,36.372,36.4436,48800.0
2006-05-17 12:00:00,45.86,45.93,45.81,45.82,16300.0,36.4595,36.5151,36.4197,36.4277,16300.0
2006-05-17 12:30:00,45.82,45.83,45.77,45.78,25700.0,36.4277,36.4356,36.3879,36.3959,25700.0
2006-05-17 13:00:00,45.79,46.0,45.79,45.8,114800.0,36.4038,36.5708,36.4038,36.4118,114800.0
2006-05-17 13:30:00,45.85,45.91,45.79,45.86,56800.0,36.4515,36.4992,36.4038,36.4595,56800.0
2006-05-17 14:00:00,45.87,45.89,45.7,45.82,53200.0,36.4674,36.4833,36.3323,36.4277,53200.0
2006-05-17 14:30:00,45.84,45.84,45.42,45.45,37000.0,36.4436,36.4436,36.1097,36.1335,37000.0
2006-05-17 15:00:00,45.45,45.55,45.34,45.35,69500.0,36.1335,36.213,36.0461,36.054,69500.0
2006-05-17 15:30:00,45.35,45.42,45.25,45.32,130100.0,36.054,36.1097,35.9745,36.0302,130100.0
2006-05-18 09:30:00,45.6,46.15,45.6,45.84,92000.0,36.2528,36.69,36.2528,36.4436,92000.0
2006-05-18 10:00:00,45.98,45.99,45.9,45.96,19400.0,36.5549,36.5628,36.4913,36.539,19400.0
2006-05-18 10:30:00,45.95,45.96,45.72,45.72,26400.0,36.531,36.539,36.3482,36.3482,26400.0
2006-05-18 11:00:00,45.72,45.72,45.64,45.65,19400.0,36.3482,36.3482,36.2846,36.2925,19400.0
2006-05-18 11:30:00,45.64,45.64,45.45,45.51,14700.0,36.2846,36.2846,36.1335,36.1812,14700.0
2006-05-18 12:00:00,45.5,45.56,45.36,45.38,101100.0,36.1733,36.221,36.062,36.0779,101100.0
2006-05-18 12:30:00,45.39,45.61,45.39,45.54,119100.0,36.0858,36.2607,36.0858,36.2051,119100.0
2006-05-18 13:00:00,45.54,45.66,45.5,45.61,54200.0,36.2051,36.3005,36.1733,36.2607,54200.0
2006-05-18 13:30:00,45.65,45.73,45.37,45.37,22400.0,36.2925,36.3561,36.0699,36.0699,22400.0
2006-05-18 14:00:00,45.38,45.42,45.33,45.4,25300.0,36.0779,36.1097,36.0381,36.0938,25300.0
2006-05-18 14:30:00,45.39,45.42,45.28,45.32,29200.0,36.0858,36.1097,35.9984,36.0302,29200.0
2006-05-18 15:00:00,45.32,45.37,45.22,45.29,29200.0,36.0302,36.0699,35.9507,36.0063,29200.0
2006-05-18 15:30:00,45.3,45.39,45.21,45.26,51000.0,36.0143,36.0858,35.9427,35.9825,51000.0
2006-05-19 09:30:00,45.02,45.3,44.88,45.29,23900.0,35.7917,36.0143,35.6804,36.0063,23900.0
2006-05-19 10:00:00,45.23,45.61,45.23,45.56,31400.0,35.9586,36.2607,35.9586,36.221,31400.0
2006-05-19 10:30:00,45.56,45.81,45.47,45.59,23600.0,36.221,36.4197,36.1494,36.2448,23600.0
2006-05-19 11:00:00,45.59,45.59,45.2,45.54,33300.0,36.2448,36.2448,35.9348,36.2051,33300.0
2006-05-19 11:30:00,45.52,45.58,45.05,45.13,42600.0,36.1892,36.2369,35.8155,35.8791,42600.0
2006-05-19 12:00:00,45.13,45.34,45.07,45.2,45600.0,35.8791,36.0461,35.8314,35.9348,45600.0
2006-05-19 12:30:00,45.2,45.37,45.14,45.26,41700.0,35.9348,36.0699,35.8871,35.9825,41700.0
2006-05-19 13:00:00,45.24,45.36,45.04,45.28,36800.0,35.9666,36.062,35.8076,35.9984,36800.0
2006-05-19 13:30:00,45.27,45.75,45.27,45.73,38200.0,35.9904,36.372,35.9904,36.3561,38200.0
2006-05-19 14:00:00,45.73,45.73,45.06,45.11,47200.0,36.3561,36.3561,35.8235,35.8632,47200.0
2006-05-19 14:30:00,45.12,45.33,45.01,45.03,64200.0,35.8712,36.0381,35.7837,35.7996,64200.0
2006-05-19 15:00:00,45.03,45.14,45.02,45.11,30000.0,35.7996,35.8871,35.7917,35.8632,30000.0
2006-05-19 15:30:00,45.11,45.13,45.0,45.02,59900.0,35.8632,35.8791,35.7758,35.7917,59900.0
2006-05-22 09:30:00,44.77,45.45,44.67,45.21,41800.0,35.5929,36.1335,35.5134,35.9427,41800.0
2006-05-22 10:00:00,45.21,45.35,45.11,45.25,18500.0,35.9427,36.054,35.8632,35.9745,18500.0
2006-05-22 10:30:00,45.19,45.24,45.12,45.12,24900.0,35.9268,35.9666,35.8712,35.8712,24900.0
2006-05-22 11:00:00,45.07,45.25,45.07,45.2,28000.0,35.8314,35.9745,35.8314,35.9348,28000.0
2006-05-22 11:30:00,45.21,45.25,45.16,45.25,24100.0,35.9427,35.9745,35.903,35.9745,24100.0
2006-05-22 12:00:00,45.24,45.28,45.2,45.24,102200.0,35.9666,35.9984,35.9348,35.9666,102200.0
2006-05-22 12:30:00,45.25,45.25,45.16,45.16,7000.0,35.9745,35.9745,35.903,35.903,7000.0
2006-05-22 13:00:00,45.16,45.27,45.12,45.25,36000.0,35.903,35.9904,35.8712,35.9745,36000.0
2006-05-22 13:30:00,45.25,45.33,45.23,45.27,39300.0,35.9745,36.0381,35.9586,35.9904,39300.0
2006-05-22 14:00:00,45.25,45.4,45.24,45.24,28900.0,35.9745,36.0938,35.9666,35.9666,28900.0
2006-05-22 14:30:00,45.24,45.25,45.18,45.23,11700.0,35.9666,35.9745,35.9189,35.9586,11700.0
2006-05-22 15:00:00,45.18,45.32,45.16,45.21,129500.0,35.9189,36.0302,35.903,35.9427,129500.0
2006-05-22 15:30:00,45.21,45.32,45.09,45.19,142600.0,35.9427,36.0302,35.8473,35.9268,142600.0
2006-05-23 09:30:00,45.17,45.57,45.05,45.51,124600.0,35.9109,36.2289,35.8155,36.1812,124600.0
2006-05-23 10:00:00,45.51,45.7,45.5,45.65,16400.0,36.1812,36.3323,36.1733,36.2925,16400.0
2006-05-23 10:30:00,45.65,45.7,45.46,45.51,36500.0,36.2925,36.3323,36.1415,36.1812,36500.0
2006-05-23 11:00:00,45.51,45.59,45.39,45.41,39100.0,36.1812,36.2448,36.0858,36.1017,39100.0
2006-05-23 11:30:00,45.4,45.41,45.14,45.2,30900.0,36.0938,36.1017,35.8871,35.9348,30900.0
2006-05-23 12:00:00,45.21,45.23,45.13,45.18,53000.0,35.9427,35.9586,35.8791,35.9189,53000.0
2006-05-23 12:30:00,45.16,45.57,45.16,45.32,179800.0,35.903,36.2289,35.903,36.0302,179800.0
2006-05-23 13:00:00,45.32,45.45,45.28,45.41,13500.0,36.0302,36.1335,35.9984,36.1017,13500.0
2006-05-23 13:30:00,45.44,45.55,45.41,45.42,46900.0,36.1256,36.213,36.1017,36.1097,46900.0
2006-05-23 14:00:00,45.42,45.5,45.4,45.4,78700.0,36.1097,36.1733,36.0938,36.0938,78700.0
2006-05-23 14:30:00,45.39,45.4,45.3,45.3,14400.0,36.0858,36.0938,36.0143,36.0143,14400.0
2006-05-23 15:00:00,45.29,45.35,45.27,45.27,26700.0,36.0063,36.054,35.9904,35.9904,26700.0
2006-05-23 15:30:00,45.28,45.29,45.17,45.23,57100.0,35.9984,36.0063,35.9109,35.9586,57100.0
2006-05-24 09:30:00,45.33,45.4,45.07,45.23,23900.0,36.0381,36.0938,35.8314,35.9586,23900.0
2006-05-24 10:00:00,45.24,45.41,45.06,45.3,42400.0,35.9666,36.1017,35.8235,36.0143,42400.0
2006-05-24 10:30:00,45.3,45.39,45.19,45.26,21200.0,36.0143,36.0858,35.9268,35.9825,21200.0
2006-05-24 11:00:00,45.25,45.28,45.15,45.24,6400.0,35.9745,35.9984,35.895,35.9666,6400.0
2006-05-24 11:30:00,45.21,45.21,45.09,45.16,65600.0,35.9427,35.9427,35.8473,35.903,65600.0
2006-05-24 12:00:00,45.16,45.23,45.11,45.16,8800.0,35.903,35.9586,35.8632,35.903,8800.0
2006-05-24 12:30:00,45.13,45.22,45.09,45.16,12200.0,35.8791,35.9507,35.8473,35.903,12200.0
2006-05-24 13:00:00,45.12,45.25,45.03,45.1,51900.0,35.8712,35.9745,35.7996,35.8553,51900.0
2006-05-24 13:30:00,45.11,45.24,45.03,45.24,14300.0,35.8632,35.9666,35.7996,35.9666,14300.0
2006-05-24 14:00:00,45.24,45.25,45.1,45.1,11500.0,35.9666,35.9745,35.8553,35.8553,11500.0
2006-05-24 14:30:00,45.15,45.24,45.09,45.18,14800.0,35.895,35.9666,35.8473,35.9189,14800.0
2006-05-24 15:00:00,45.18,45.2,45.13,45.17,35500.0,35.9189,35.9348,35.8791,35.9109,35500.0
2006-05-24 15:30:00,45.17,45.28,45.11,45.17,93000.0,35.9109,35.9984,35.8632,35.9109,93000.0
2006-05-25 09:30:00,45.2,45.35,45.12,45.22,21600.0,35.9348,36.054,35.8712,35.9507,21600.0
2006-05-25 10:00:00,45.22,45.25,45.04,45.1,11200.0,35.9507,35.9745,35.8076,35.8553,11200.0
2006-05-25 10:30:00,45.1,45.2,45.07,45.13,19800.0,35.8553,35.9348,35.8314,35.8791,19800.0
2006-05-25 11:00:00,45.13,45.15,45.1,45.11,23800.0,35.8791,35.895,35.8553,35.8632,23800.0
2006-05-25 11:30:00,45.12,45.18,45.06,45.1,56300.0,35.8712,35.9189,35.8235,35.8553,56300.0
2006-05-25 12:00:00,45.1,45.27,45.05,45.27,49100.0,35.8553,35.9904,35.8155,35.9904,49100.0
2006-05-25 12:30:00,45.27,45.35,45.05,45.1,20800.0,35.9904,36.054,35.8155,35.8553,20800.0
2006-05-25 13:00:00,45.11,45.13,45.07,45.1,5900.0,35.8632,35.8791,35.8314,35.8553,5900.0
2006-05-25 13:30:00,45.1,45.14,45.06,45.1,8300.0,35.8553,35.8871,35.8235,35.8553,8300.0
2006-05-25 14:00:00,45.1,45.2,45.1,45.2,4500.0,35.8553,35.9348,35.8553,35.9348,4500.0
2006-05-25 14:30:00,45.2,45.2,45.12,45.16,6500.0,35.9348,35.9348,35.8712,35.903,6500.0
2006-05-25 15:00:00,45.15,45.15,45.06,45.09,61300.0,35.895,35.895,35.8235,35.8473,61300.0
2006-05-25 15:30:00,45.08,45.15,45.07,45.12,23600.0,35.8394,35.895,35.8314,35.8712,23600.0
2006-05-26 09:30:00,45.24,45.25,45.15,45.22,9200.0,35.9666,35.9745,35.895,35.9507,9200.0
2006-05-26 10:00:00,45.22,45.3,45.19,45.23,18800.0,35.9507,36.0143,35.9268,35.9586,18800.0
2006-05-26 10:30:00,45.25,45.28,45.17,45.24,21500.0,35.9745,35.9984,35.9109,35.9666,21500.0
2006-05-26 11:00:00,45.23,45.25,45.19,45.19,13800.0,35.9586,35.9745,35.9268,35.9268,13800.0
2006-05-26 11:30:00,45.2,45.21,45.16,45.17,61500.0,35.9348,35.9427,35.903,35.9109,61500.0
2006-05-26 12:00:00,45.15,45.18,45.08,45.11,9400.0,35.895,35.9189,35.8394,35.8632,9400.0
2006-05-26 12:30:00,45.12,45.12,45.03,45.05,7300.0,35.8712,35.8712,35.7996,35.8155,7300.0
2006-05-26 13:00:00,45.06,45.07,44.93,44.98,13300.0,35.8235,35.8314,35.7201,35.7599,13300.0
2006-05-26 13:30:00,44.98,44.98,44.89,44.9,10000.0,35.7599,35.7599,35.6883,35.6963,10000.0
2006-05-26 14:00:00,44.9,44.95,44.86,44.87,18100.0,35.6963,35.736,35.6645,35.6724,18100.0
2006-05-26 14:30:00,44.87,44.91,44.85,44.88,11900.0,35.6724,35.7042,35.6565,35.6804,11900.0
2006-05-26 15:00:00,44.89,44.92,44.76,44.84,16300.0,35.6883,35.7122,35.585,35.6486,16300.0
2006-05-26 15:30:00,44.87,44.88,44.75,44.88,33000.0,35.6724,35.6804,35.577,35.6804,33000.0
2006-05-30 09:30:00,44.7,44.89,44.54,44.54,7100.0,35.5373,35.6883,35.4101,35.4101,7100.0
2006-05-30 10:00:00,44.58,44.67,44.47,44.53,13700.0,35.4419,35.5134,35.3544,35.4021,13700.0
2006-05-30 10:30:00,44.51,44.62,44.47,44.51,19500.0,35.3862,35.4737,35.3544,35.3862,19500.0
2006-05-30 11:00:00,44.49,44.5,44.17,44.21,32200.0,35.3703,35.3783,35.1159,35.1477,32200.0
2006-05-30 11:30:00,44.18,44.46,44.01,44.36,36600.0,35.1239,35.3465,34.9887,35.267,36600.0
2006-05-30 12:00:00,44.36,44.36,44.17,44.29,14000.0,35.267,35.267,35.1159,35.2113,14000.0
2006-05-30 12:30:00,44.29,44.44,44.25,44.26,12300.0,35.2113,35.3306,35.1795,35.1875,12300.0
2006-05-30 13:00:00,44.25,44.33,44.12,44.13,22700.0,35.1795,35.2431,35.0762,35.0841,22700.0
2006-05-30 13:30:00,44.08,44.18,44.05,44.16,16900.0,35.0444,35.1239,35.0205,35.108,16900.0
2006-05-30 14:00:00,44.16,44.31,44.16,44.24,42400.0,35.108,35.2272,35.108,35.1716,42400.0
2006-05-30 14:30:00,44.24,44.24,44.02,44.06,27000.0,35.1716,35.1716,34.9967,35.0285,27000.0
2006-05-30 15:00:00,44.07,44.25,44.03,44.2,12600.0,35.0364,35.1795,35.0046,35.1398,12600.0
2006-05-30 15:30:00,44.19,44.22,43.99,44.05,29600.0,35.1318,35.1557,34.9728,35.0205,29600.0
2006-05-31 09:30:00,44.0,44.68,44.0,44.58,19700.0,34.9808,35.5214,34.9808,35.4419,19700.0
2006-05-31 10:00:00,44.64,44.75,44.36,44.5,51200.0,35.4896,35.577,35.267,35.3783,51200.0
2006-05-31 10:30:00,44.41,44.55,44.27,44.31,16000.0,35.3067,35.418,35.1954,35.2272,16000.0
2006-05-31 11:00:00,44.31,44.7,44.31,44.67,16500.0,35.2272,35.5373,35.2272,35.5134,16500.0
2006-05-31 11:30:00,44.66,44.68,44.56,44.59,17300.0,35.5055,35.5214,35.426,35.4498,17300.0
2006-05-31 12:00:00,44.63,44.63,44.45,44.46,12400.0,35.4816,35.4816,35.3385,35.3465,12400.0
2006-05-31 12:30:00,44.46,44.53,44.4,44.53,11800.0,35.3465,35.4021,35.2988,35.4021,11800.0
2006-05-31 13:00:00,44.53,44.62,44.49,44.62,11800.0,35.4021,35.4737,35.3703,35.4737,11800.0
2006-05-31 13:30:00,44.63,44.63,44.48,44.5,28000.0,35.4816,35.4816,35.3624,35.3783,28000.0
2006-05-31 14:00:00,44.5,44.64,44.41,44.56,21200.0,35.3783,35.4896,35.3067,35.426,21200.0
2006-05-31 14:30:00,44.56,44.8,44.55,44.72,26900.0,35.426,35.6168,35.418,35.5532,26900.0
2006-05-31 15:00:00,44.73,44.75,44.7,44.73,45300.0,35.5611,35.577,35.5373,35.5611,45300.0
2006-05-31 15:30:00,44.73,44.98,44.71,44.95,45400.0,35.5611,35.7599,35.5452,35.736,45400.0
2006-06-01 09:30:00,45.04,45.1,44.92,45.1,41000.0,35.8076,35.8553,35.7122,35.8553,41000.0
2006-06-01 10:00:00,45.1,45.11,45.03,45.03,19600.0,35.8553,35.8632,35.7996,35.7996,19600.0
2006-06-01 10:30:00,45.03,45.29,45.03,45.15,31300.0,35.7996,36.0063,35.7996,35.895,31300.0
2006-06-01 11:00:00,45.19,45.25,45.12,45.24,41400.0,35.9268,35.9745,35.8712,35.9666,41400.0
2006-06-01 11:30:00,45.24,45.67,45.22,45.67,41300.0,35.9666,36.3084,35.9507,36.3084,41300.0
2006-06-01 12:00:00,45.68,45.7,45.44,45.52,29000.0,36.3164,36.3323,36.1256,36.1892,29000.0
2006-06-01 12:30:00,45.52,45.61,45.47,45.47,31700.0,36.1892,36.2607,36.1494,36.1494,31700.0
2006-06-01 13:00:00,45.48,45.57,45.45,45.57,25300.0,36.1574,36.2289,36.1335,36.2289,25300.0
2006-06-01 13:30:00,45.59,45.96,45.59,45.84,38200.0,36.2448,36.539,36.2448,36.4436,38200.0
2006-06-01 14:00:00,45.82,45.83,45.59,45.67,31400.0,36.4277,36.4356,36.2448,36.3084,31400.0
2006-06-01 14:30:00,45.66,45.77,45.62,45.62,36700.0,36.3005,36.3879,36.2687,36.2687,36700.0
2006-06-01 15:00:00,45.62,45.91,45.6,45.85,41700.0,36.2687,36.4992,36.2528,36.4515,41700.0
2006-06-01 15:30:00,45.85,46.0,45.83,45.97,51200.0,36.4515,36.5708,36.4356,36.5469,51200.0
2006-06-02 09:30:00,46.1,46.88,46.0,46.71,41600.0,36.6503,37.2704,36.5708,37.1353,41600.0
2006-06-02 10:00:00,46.7,46.79,46.24,46.34,46900.0,37.1273,37.1989,36.7616,36.8411,46900.0
2006-06-02 10:30:00,46.31,46.31,46.0,46.16,34900.0,36.8172,36.8172,36.5708,36.698,34900.0
2006-06-02 11:00:00,46.16,46.23,46.0,46.02,15400.0,36.698,36.7536,36.5708,36.5867,15400.0
2006-06-02 11:30:00,45.99,46.15,45.99,46.14,22300.0,36.5628,36.69,36.5628,36.6821,22300.0
2006-06-02 12:00:00,46.14,46.19,46.08,46.1,23200.0,36.6821,36.7218,36.6344,36.6503,23200.0
2006-06-02 12:30:00,46.12,46.16,45.85,46.02,40000.0,36.6662,36.698,36.4515,36.5867,40000.0
2006-06-02 13:00:00,46.0,46.12,45.99,46.02,13100.0,36.5708,36.6662,36.5628,36.5867,13100.0
2006-06-02 13:30:00,46.02,46.02,45.76,45.76,43000.0,36.5867,36.5867,36.38,36.38,43000.0
2006-06-02 14:00:00,45.77,46.39,45.76,45.96,45100.0,36.3879,36.8808,36.38,36.539,45100.0
2006-06-02 14:30:00,45.96,46.11,45.96,46.1,14200.0,36.539,36.6582,36.539,36.6503,14200.0
2006-06-02 15:00:00,46.1,46.11,46.01,46.01,10800.0,36.6503,36.6582,36.5787,36.5787,10800.0
2006-06-02 15:30:00,46.01,46.11,45.98,46.11,33800.0,36.5787,36.6582,36.5549,36.6582,33800.0
2006-06-05 09:30:00,46.15,46.15,45.88,46.13,10200.0,36.69,36.69,36.4754,36.6741,10200.0
2006-06-05 10:00:00,46.13,46.19,45.96,45.98,15200.0,36.6741,36.7218,36.539,36.5549,15200.0
2006-06-05 10:30:00,45.98,45.99,45.84,45.92,17200.0,36.5549,36.5628,36.4436,36.5072,17200.0
2006-06-05 11:00:00,45.92,45.93,45.7,45.7,44400.0,36.5072,36.5151,36.3323,36.3323,44400.0
2006-06-05 11:30:00,45.7,45.97,45.68,45.79,60600.0,36.3323,36.5469,36.3164,36.4038,60600.0
2006-06-05 12:00:00,45.83,45.88,45.77,45.81,12700.0,36.4356,36.4754,36.3879,36.4197,12700.0
2006-06-05 12:30:00,45.8,45.86,45.8,45.86,6600.0,36.4118,36.4595,36.4118,36.4595,6600.0
2006-06-05 13:00:00,45.85,46.01,45.79,45.84,24500.0,36.4515,36.5787,36.4038,36.4436,24500.0
2006-06-05 13:30:00,45.84,45.89,45.83,45.86,6400.0,36.4436,36.4833,36.4356,36.4595,6400.0
2006-06-05 14:00:00,45.86,45.88,45.57,45.58,14400.0,36.4595,36.4754,36.2289,36.2369,14400.0
2006-06-05 14:30:00,45.54,45.76,45.5,45.74,16300.0,36.2051,36.38,36.1733,36.3641,16300.0
2006-06-05 15:00:00,45.73,45.84,45.35,45.37,69900.0,36.3561,36.4436,36.054,36.0699,69900.0
2006-06-05 15:30:00,45.37,45.71,45.3,45.6,106800.0,36.0699,36.3402,36.0143,36.2528,106800.0
2006-06-06 09:30:00,45.75,46.29,45.75,46.18,94800.0,36.372,36.8013,36.372,36.7139,94800.0
2006-06-06 10:00:00,46.19,46.3,46.15,46.22,42600.0,36.7218,36.8093,36.69,36.7457,42600.0
2006-06-06 10:30:00,46.22,46.28,45.86,46.04,73900.0,36.7457,36.7934,36.4595,36.6026,73900.0
2006-06-06 11:00:00,46.04,46.07,45.81,45.83,45500.0,36.6026,36.6264,36.4197,36.4356,45500.0
2006-06-06 11:30:00,45.8,46.13,45.8,46.07,65600.0,36.4118,36.6741,36.4118,36.6264,65600.0
2006-06-06 12:00:00,46.07,46.08,46.01,46.03,8500.0,36.6264,36.6344,36.5787,36.5946,8500.0
2006-06-06 12:30:00,46.04,46.05,45.96,46.01,10800.0,36.6026,36.6105,36.539,36.5787,10800.0
2006-06-06 13:00:00,46.03,46.22,46.01,46.1,14100.0,36.5946,36.7457,36.5787,36.6503,14100.0
2006-06-06 13:30:00,46.15,46.25,46.11,46.13,42100.0,36.69,36.7695,36.6582,36.6741,42100.0
2006-06-06 14:00:00,46.16,46.17,46.03,46.05,12300.0,36.698,36.7059,36.5946,36.6105,12300.0
2006-06-06 14:30:00,46.04,46.08,45.93,46.04,22300.0,36.6026,36.6344,36.5151,36.6026,22300.0
2006-06-06 15:00:00,46.05,46.3,46.04,46.25,22700.0,36.6105,36.8093,36.6026,36.7695,22700.0
2006-06-06 15:30:00,46.28,46.36,46.09,46.19,78000.0,36.7934,36.857,36.6423,36.7218,78000.0
2006-06-07 09:30:00,46.35,46.5,46.17,46.5,116600.0,36.849,36.9683,36.7059,36.9683,116600.0
2006-06-07 10:00:00,46.5,46.77,46.5,46.6,86200.0,36.9683,37.183,36.9683,37.0478,86200.0
2006-06-07 10:30:00,46.59,46.61,46.49,46.5,175500.0,37.0398,37.0557,36.9603,36.9683,175500.0
2006-06-07 11:00:00,46.48,46.51,46.41,46.5,46500.0,36.9524,36.9762,36.8967,36.9683,46500.0
2006-06-07 11:30:00,46.51,46.62,46.46,46.62,22200.0,36.9762,37.0637,36.9365,37.0637,22200.0
2006-06-07 12:00:00,46.65,46.65,46.5,46.52,17000.0,37.0875,37.0875,36.9683,36.9842,17000.0
2006-06-07 12:30:00,46.51,46.55,46.48,46.5,20400.0,36.9762,37.008,36.9524,36.9683,20400.0
2006-06-07 13:00:00,46.49,46.8,46.46,46.56,63300.0,36.9603,37.2068,36.9365,37.016,63300.0
2006-06-07 13:30:00,46.55,46.76,46.54,46.75,20300.0,37.008,37.175,37.0001,37.1671,20300.0
2006-06-07 14:00:00,46.77,46.91,46.53,46.86,54000.0,37.183,37.2943,36.9921,37.2545,54000.0
2006-06-07 14:30:00,46.85,47.3,46.83,47.02,89500.0,37.2466,37.6043,37.2307,37.3817,89500.0
2006-06-07 15:00:00,47.02,47.21,46.9,47.2,92900.0,37.3817,37.5328,37.2863,37.5248,92900.0
2006-06-07 15:30:00,47.2,47.49,46.94,47.09,219000.0,37.5248,37.7554,37.3181,37.4374,219000.0
2006-06-08 09:30:00,46.93,47.24,46.76,47.0,38000.0,37.3102,37.5566,37.175,37.3658,38000.0
2006-06-08 10:00:00,46.9,47.09,46.89,47.04,39900.0,37.2863,37.4374,37.2784,37.3976,39900.0
2006-06-08 10:30:00,47.05,47.15,47.0,47.15,47100.0,37.4056,37.4851,37.3658,37.4851,47100.0
2006-06-08 11:00:00,47.13,47.24,47.03,47.07,33900.0,37.4692,37.5566,37.3897,37.4215,33900.0
2006-06-08 11:30:00,47.08,47.18,47.01,47.13,62700.0,37.4294,37.5089,37.3738,37.4692,62700.0
2006-06-08 12:00:00,47.14,47.18,47.06,47.1,54600.0,37.4771,37.5089,37.4135,37.4453,54600.0
2006-06-08 12:30:00,47.1,47.46,47.09,47.33,37500.0,37.4453,37.7315,37.4374,37.6282,37500.0
2006-06-08 13:00:00,47.34,47.51,47.22,47.32,70800.0,37.6361,37.7713,37.5407,37.6202,70800.0
2006-06-08 13:30:00,47.32,47.44,47.29,47.32,33100.0,37.6202,37.7156,37.5964,37.6202,33100.0
2006-06-08 14:00:00,47.41,47.53,47.32,47.51,42700.0,37.6918,37.7872,37.6202,37.7713,42700.0
2006-06-08 14:30:00,47.5,47.72,47.48,47.67,50500.0,37.7633,37.9382,37.7474,37.8985,50500.0
2006-06-08 15:00:00,47.66,47.9,47.58,47.88,81400.0,37.8905,38.0813,37.8269,38.0654,81400.0
2006-06-08 15:30:00,47.89,48.2,47.86,48.08,167000.0,38.0734,38.3198,38.0495,38.2244,167000.0
2006-06-09 09:30:00,48.04,48.18,47.9,48.18,38100.0,38.1926,38.3039,38.0813,38.3039,38100.0
2006-06-09 10:00:00,48.11,48.15,48.04,48.14,16000.0,38.2483,38.2801,38.1926,38.2721,16000.0
2006-06-09 10:30:00,48.16,49.2,48.12,48.94,130300.0,38.288,39.1148,38.2562,38.9081,130300.0
2006-06-09 11:00:00,48.94,49.0,48.67,49.0,226000.0,38.9081,38.9558,38.6935,38.9558,226000.0
2006-06-09 11:30:00,49.01,49.16,48.83,48.92,87600.0,38.9638,39.083,38.8207,38.8922,87600.0
2006-06-09 12:00:00,48.92,49.0,48.83,48.9,83900.0,38.8922,38.9558,38.8207,38.8763,83900.0
2006-06-09 12:30:00,48.88,49.23,48.88,49.2,83400.0,38.8604,39.1387,38.8604,39.1148,83400.0
2006-06-09 13:00:00,49.1,49.35,49.1,49.34,59200.0,39.0353,39.2341,39.0353,39.2261,59200.0
2006-06-09 13:30:00,49.34,49.5,49.3,49.4,39900.0,39.2261,39.3533,39.1943,39.2738,39900.0
2006-06-09 14:00:00,49.36,49.37,49.01,49.06,82500.0,39.242,39.25,38.9638,39.0035,82500.0
2006-06-09 14:30:00,49.06,49.12,48.98,49.01,116400.0,39.0035,39.0512,38.9399,38.9638,116400.0
2006-06-09 15:00:00,49.01,49.02,48.78,48.79,82500.0,38.9638,38.9717,38.7809,38.7889,82500.0
2006-06-09 15:30:00,48.79,48.79,48.6,48.67,132600.0,38.7889,38.7889,38.6378,38.6935,132600.0
2006-06-12 09:30:00,48.81,48.81,48.47,48.78,36500.0,38.8048,38.8048,38.5345,38.7809,36500.0
2006-06-12 10:00:00,48.78,48.98,48.6,48.98,44400.0,38.7809,38.9399,38.6378,38.9399,44400.0
2006-06-12 10:30:00,48.98,48.99,48.27,48.47,121800.0,38.9399,38.9479,38.3755,38.5345,121800.0
2006-06-12 11:00:00,48.41,48.5,48.27,48.5,71100.0,38.4868,38.5583,38.3755,38.5583,71100.0
2006-06-12 11:30:00,48.5,48.65,48.35,48.36,74400.0,38.5583,38.6776,38.4391,38.447,74400.0
2006-06-12 12:00:00,48.35,48.35,48.18,48.2,47800.0,38.4391,38.4391,38.3039,38.3198,47800.0
2006-06-12 12:30:00,48.2,48.21,48.08,48.11,36700.0,38.3198,38.3278,38.2244,38.2483,36700.0
2006-06-12 13:00:00,48.11,48.11,47.93,47.98,71300.0,38.2483,38.2483,38.1052,38.1449,71300.0
2006-06-12 13:30:00,47.98,48.09,47.85,47.88,92000.0,38.1449,38.2324,38.0416,38.0654,92000.0
2006-06-12 14:00:00,47.88,47.95,47.66,47.86,129500.0,38.0654,38.1211,37.8905,38.0495,129500.0
2006-06-12 14:30:00,47.86,47.95,47.81,47.91,53100.0,38.0495,38.1211,38.0098,38.0893,53100.0
2006-06-12 15:00:00,47.91,48.01,47.9,47.97,79000.0,38.0893,38.1688,38.0813,38.137,79000.0
2006-06-12 15:30:00,47.97,47.98,47.89,47.92,84300.0,38.137,38.1449,38.0734,38.0972,84300.0
2006-06-13 09:30:00,47.78,47.78,47.52,47.62,13900.0,38.1527,38.1527,37.9451,38.0249,13900.0
2006-06-13 10:00:00,47.6,48.07,47.6,47.85,135500.0,38.009,38.3843,38.009,38.2086,135500.0
2006-06-13 10:30:00,47.88,47.99,47.8,47.82,33200.0,38.2325,38.3204,38.1687,38.1846,33200.0
2006-06-13 11:00:00,47.84,47.9,47.7,47.82,82100.0,38.2006,38.2485,38.0888,38.1846,82100.0
2006-06-13 11:30:00,47.78,47.93,47.76,47.93,33400.0,38.1527,38.2725,38.1367,38.2725,33400.0
2006-06-13 12:00:00,47.93,48.0,47.81,47.94,36500.0,38.2725,38.3284,38.1767,38.2805,36500.0
2006-06-13 12:30:00,47.94,48.01,47.91,47.94,20900.0,38.2805,38.3364,38.2565,38.2805,20900.0
2006-06-13 13:00:00,47.91,47.93,47.8,47.87,36100.0,38.2565,38.2725,38.1687,38.2246,36100.0
2006-06-13 13:30:00,47.85,48.07,47.85,47.92,28500.0,38.2086,38.3843,38.2086,38.2645,28500.0
2006-06-13 14:00:00,47.9,48.0,47.83,48.0,66100.0,38.2485,38.3284,38.1926,38.3284,66100.0
2006-06-13 14:30:00,48.0,48.03,47.97,47.98,86800.0,38.3284,38.3523,38.3044,38.3124,86800.0
2006-06-13 15:00:00,47.97,47.98,47.85,47.86,78100.0,38.3044,38.3124,38.2086,38.2166,78100.0
2006-06-13 15:30:00,47.85,47.87,47.79,47.8,56800.0,38.2086,38.2246,38.1607,38.1687,56800.0
2006-06-14 09:30:00,48.08,48.08,47.8,47.81,34000.0,38.3922,38.3922,38.1687,38.1767,34000.0
2006-06-14 10:00:00,47.88,48.01,47.83,47.9,36700.0,38.2325,38.3364,38.1926,38.2485,36700.0
2006-06-14 10:30:00,47.91,48.01,47.87,47.91,160000.0,38.2565,38.3364,38.2246,38.2565,160000.0
2006-06-14 11:00:00,47.91,47.95,47.73,47.79,227000.0,38.2565,38.2884,38.1128,38.1607,227000.0
2006-06-14 11:30:00,47.78,47.94,47.74,47.84,85300.0,38.1527,38.2805,38.1208,38.2006,85300.0
2006-06-14 12:00:00,47.85,47.87,47.8,47.85,87000.0,38.2086,38.2246,38.1687,38.2086,87000.0
2006-06-14 12:30:00,47.85,47.9,47.75,47.76,97600.0,38.2086,38.2485,38.1287,38.1367,97600.0
2006-06-14 13:00:00,47.77,47.84,47.69,47.76,60300.0,38.1447,38.2006,38.0808,38.1367,60300.0
2006-06-14 13:30:00,47.74,47.91,47.65,47.87,75800.0,38.1208,38.2565,38.0489,38.2246,75800.0
2006-06-14 14:00:00,47.84,47.87,47.79,47.79,83200.0,38.2006,38.2246,38.1607,38.1607,83200.0
2006-06-14 14:30:00,47.79,47.84,47.79,47.8,48800.0,38.1607,38.2006,38.1607,38.1687,48800.0
2006-06-14 15:00:00,47.8,47.86,47.7,47.85,78400.0,38.1687,38.2166,38.0888,38.2086,78400.0
2006-06-14 15:30:00,47.84,47.89,47.75,47.85,124700.0,38.2006,38.2405,38.1287,38.2086,124700.0
2006-06-15 09:30:00,47.99,48.06,47.98,48.05,78000.0,38.3204,38.3763,38.3124,38.3683,78000.0
2006-06-15 10:00:00,47.95,48.09,47.94,48.04,87900.0,38.2884,38.4002,38.2805,38.3603,87900.0
2006-06-15 10:30:00,48.01,48.05,48.0,48.01,34900.0,38.3364,38.3683,38.3284,38.3364,34900.0
2006-06-15 11:00:00,48.01,48.09,48.0,48.05,25700.0,38.3364,38.4002,38.3284,38.3683,25700.0
2006-06-15 11:30:00,48.05,48.05,47.86,48.0,28800.0,38.3683,38.3683,38.2166,38.3284,28800.0
2006-06-15 12:00:00,47.99,48.16,47.96,48.02,23000.0,38.3204,38.4561,38.2964,38.3443,23000.0
2006-06-15 12:30:00,48.02,48.06,47.94,47.98,18100.0,38.3443,38.3763,38.2805,38.3124,18100.0
2006-06-15 13:00:00,47.98,48.03,47.91,48.01,16000.0,38.3124,38.3523,38.2565,38.3364,16000.0
2006-06-15 13:30:00,48.0,48.03,47.91,47.91,15700.0,38.3284,38.3523,38.2565,38.2565,15700.0
2006-06-15 14:00:00,47.91,48.15,47.91,48.09,30500.0,38.2565,38.4481,38.2565,38.4002,30500.0
2006-06-15 14:30:00,48.04,48.14,48.01,48.09,50100.0,38.3603,38.4402,38.3364,38.4002,50100.0
2006-06-15 15:00:00,48.08,48.1,47.94,48.06,38500.0,38.3922,38.4082,38.2805,38.3763,38500.0
2006-06-15 15:30:00,48.05,48.35,48.02,48.19,51300.0,38.3683,38.6078,38.3443,38.4801,51300.0
2006-06-16 09:30:00,47.8,48.02,47.8,48.01,23700.0,38.1687,38.3443,38.1687,38.3364,23700.0
2006-06-16 10:00:00,48.02,48.04,47.85,47.88,27500.0,38.3443,38.3603,38.2086,38.2325,27500.0
2006-06-16 10:30:00,47.89,48.02,47.88,48.0,24500.0,38.2405,38.3443,38.2325,38.3284,24500.0
2006-06-16 11:00:00,47.99,48.0,47.61,47.72,98000.0,38.3204,38.3284,38.017,38.1048,98000.0
2006-06-16 11:30:00,47.72,47.82,47.68,47.75,123100.0,38.1048,38.1846,38.0728,38.1287,123100.0
2006-06-16 12:00:00,47.75,47.78,47.43,47.59,122700.0,38.1287,38.1527,37.8732,38.001,122700.0
2006-06-16 12:30:00,47.57,47.74,47.55,47.72,30500.0,37.985,38.1208,37.969,38.1048,30500.0
2006-06-16 13:00:00,47.74,47.74,47.69,47.69,10700.0,38.1208,38.1208,38.0808,38.0808,10700.0
2006-06-16 13:30:00,47.67,47.79,47.67,47.79,11200.0,38.0649,38.1607,38.0649,38.1607,11200.0
2006-06-16 14:00:00,47.79,47.81,47.74,47.74,65900.0,38.1607,38.1767,38.1208,38.1208,65900.0
2006-06-16 14:30:00,47.78,47.8,47.67,47.67,71800.0,38.1527,38.1687,38.0649,38.0649,71800.0
2006-06-16 15:00:00,47.66,47.81,47.66,47.81,22900.0,38.0569,38.1767,38.0569,38.1767,22900.0
2006-06-16 15:30:00,47.8,47.81,47.7,47.76,30200.0,38.1687,38.1767,38.0888,38.1367,30200.0
2006-06-19 09:30:00,47.71,48.14,47.66,47.88,25500.0,38.0968,38.4402,38.0569,38.2325,25500.0
2006-06-19 10:00:00,47.88,48.08,47.79,48.01,41600.0,38.2325,38.3922,38.1607,38.3364,41600.0
2006-06-19 10:30:00,48.01,48.22,48.01,48.07,19400.0,38.3364,38.504,38.3364,38.3843,19400.0
2006-06-19 11:00:00,48.11,48.11,47.89,47.9,18600.0,38.4162,38.4162,38.2405,38.2485,18600.0
2006-06-19 11:30:00,47.93,48.16,47.93,48.04,45000.0,38.2725,38.4561,38.2725,38.3603,45000.0
2006-06-19 12:00:00,48.01,48.07,47.95,48.0,61300.0,38.3364,38.3843,38.2884,38.3284,61300.0
2006-06-19 12:30:00,47.95,48.03,47.93,48.0,9500.0,38.2884,38.3523,38.2725,38.3284,9500.0
2006-06-19 13:00:00,48.02,48.1,47.95,48.1,10700.0,38.3443,38.4082,38.2884,38.4082,10700.0
2006-06-19 13:30:00,48.03,48.1,48.0,48.0,8700.0,38.3523,38.4082,38.3284,38.3284,8700.0
2006-06-19 14:00:00,47.99,48.06,47.93,47.94,17300.0,38.3204,38.3763,38.2725,38.2805,17300.0
2006-06-19 14:30:00,47.99,48.12,47.95,47.98,20800.0,38.3204,38.4242,38.2884,38.3124,20800.0
2006-06-19 15:00:00,47.97,48.08,47.91,48.08,20900.0,38.3044,38.3922,38.2565,38.3922,20900.0
2006-06-19 15:30:00,48.07,48.07,48.0,48.01,33200.0,38.3843,38.3843,38.3284,38.3364,33200.0
2006-06-20 09:30:00,47.96,48.03,47.83,47.88,24700.0,38.2964,38.3523,38.1926,38.2325,24700.0
2006-06-20 10:00:00,47.88,47.96,47.8,47.9,41300.0,38.2325,38.2964,38.1687,38.2485,41300.0
2006-06-20 10:30:00,47.93,48.0,47.88,47.97,22700.0,38.2725,38.3284,38.2325,38.3044,22700.0
2006-06-20 11:00:00,47.96,48.05,47.93,47.99,153100.0,38.2964,38.3683,38.2725,38.3204,153100.0
2006-06-20 11:30:00,47.99,48.0,47.92,47.93,21600.0,38.3204,38.3284,38.2645,38.2725,21600.0
2006-06-20 12:00:00,47.91,48.04,47.91,48.0,14100.0,38.2565,38.3603,38.2565,38.3284,14100.0
2006-06-20 12:30:00,48.01,48.1,47.97,47.97,19300.0,38.3364,38.4082,38.3044,38.3044,19300.0
2006-06-20 13:00:00,47.98,48.03,47.85,47.89,129100.0,38.3124,38.3523,38.2086,38.2405,129100.0
2006-06-20 13:30:00,47.87,47.92,47.84,47.85,10200.0,38.2246,38.2645,38.2006,38.2086,10200.0
2006-06-20 14:00:00,47.85,47.85,47.76,47.76,11700.0,38.2086,38.2086,38.1367,38.1367,11700.0
2006-06-20 14:30:00,47.76,47.88,47.75,47.86,16600.0,38.1367,38.2325,38.1287,38.2166,16600.0
2006-06-20 15:00:00,47.86,47.87,47.81,47.83,16100.0,38.2166,38.2246,38.1767,38.1926,16100.0
2006-06-20 15:30:00,47.83,47.89,47.78,47.81,44000.0,38.1926,38.2405,38.1527,38.1767,44000.0
2006-06-21 09:30:00,47.85,47.85,47.6,47.71,33500.0,38.2086,38.2086,38.009,38.0968,33500.0
2006-06-21 10:00:00,47.66,47.88,47.65,47.8,8100.0,38.0569,38.2325,38.0489,38.1687,8100.0
2006-06-21 10:30:00,47.8,47.8,47.52,47.62,14600.0,38.1687,38.1687,37.9451,38.0249,14600.0
2006-06-21 11:00:00,47.62,47.68,47.56,47.57,14000.0,38.0249,38.0728,37.977,37.985,14000.0
2006-06-21 11:30:00,47.57,47.68,47.55,47.66,14100.0,37.985,38.0728,37.969,38.0569,14100.0
2006-06-21 12:00:00,47.66,47.66,47.54,47.6,42400.0,38.0569,38.0569,37.9611,38.009,42400.0
2006-06-21 12:30:00,47.62,47.7,47.6,47.63,5500.0,38.0249,38.0888,38.009,38.0329,5500.0
2006-06-21 13:00:00,47.64,47.67,47.6,47.63,14700.0,38.0409,38.0649,38.009,38.0329,14700.0
2006-06-21 13:30:00,47.62,47.62,47.53,47.6,18600.0,38.0249,38.0249,37.9531,38.009,18600.0
2006-06-21 14:00:00,47.6,47.62,47.55,47.61,16600.0,38.009,38.0249,37.969,38.017,16600.0
2006-06-21 14:30:00,47.61,47.68,47.55,47.62,20800.0,38.017,38.0728,37.969,38.0249,20800.0
2006-06-21 15:00:00,47.6,47.73,47.6,47.65,98000.0,38.009,38.1128,38.009,38.0489,98000.0
2006-06-21 15:30:00,47.65,47.69,47.6,47.66,171000.0,38.0489,38.0808,38.009,38.0569,171000.0
2006-06-22 09:30:00,47.49,47.65,47.49,47.62,16900.0,37.9211,38.0489,37.9211,38.0249,16900.0
2006-06-22 10:00:00,47.65,47.65,47.51,47.51,19800.0,38.0489,38.0489,37.9371,37.9371,19800.0
2006-06-22 10:30:00,47.52,47.71,47.46,47.6,32500.0,37.9451,38.0968,37.8972,38.009,32500.0
2006-06-22 11:00:00,47.59,47.6,47.5,47.5,18200.0,38.001,38.009,37.9291,37.9291,18200.0
2006-06-22 11:30:00,47.51,47.56,47.5,47.55,15400.0,37.9371,37.977,37.9291,37.969,15400.0
2006-06-22 12:00:00,47.56,47.61,47.55,47.6,44400.0,37.977,38.017,37.969,38.009,44400.0
2006-06-22 12:30:00,47.6,47.63,47.55,47.56,17300.0,38.009,38.0329,37.969,37.977,17300.0
2006-06-22 13:00:00,47.56,47.61,47.52,47.59,15600.0,37.977,38.017,37.9451,38.001,15600.0
2006-06-22 13:30:00,47.59,47.59,47.44,47.54,25300.0,38.001,38.001,37.8812,37.9611,25300.0
2006-06-22 14:00:00,47.52,47.53,47.49,47.51,14200.0,37.9451,37.9531,37.9211,37.9371,14200.0
2006-06-22 14:30:00,47.5,47.54,47.49,47.53,44700.0,37.9291,37.9611,37.9211,37.9531,44700.0
2006-06-22 15:00:00,47.53,47.68,47.5,47.67,43100.0,37.9531,38.0728,37.9291,38.0649,43100.0
2006-06-22 15:30:00,47.67,47.78,47.64,47.77,37800.0,38.0649,38.1527,38.0409,38.1447,37800.0
2006-06-23 09:30:00,47.89,47.89,47.67,47.68,14800.0,38.2405,38.2405,38.0649,38.0728,14800.0
2006-06-23 10:00:00,47.68,47.78,47.64,47.75,8400.0,38.0728,38.1527,38.0409,38.1287,8400.0
2006-06-23 10:30:00,47.74,47.77,47.52,47.67,16900.0,38.1208,38.1447,37.9451,38.0649,16900.0
2006-06-23 11:00:00,47.7,47.72,47.56,47.65,17700.0,38.0888,38.1048,37.977,38.0489,17700.0
2006-06-23 11:30:00,47.63,47.69,47.57,47.69,6500.0,38.0329,38.0808,37.985,38.0808,6500.0
2006-06-23 12:00:00,47.69,47.76,47.65,47.73,26000.0,38.0808,38.1367,38.0489,38.1128,26000.0
2006-06-23 12:30:00,47.76,47.81,47.73,47.74,6800.0,38.1367,38.1767,38.1128,38.1208,6800.0
2006-06-23 13:00:00,47.74,47.77,47.74,47.77,800.0,38.1208,38.1447,38.1208,38.1447,800.0
2006-06-23 13:30:00,47.74,47.78,47.7,47.71,4000.0,38.1208,38.1527,38.0888,38.0968,4000.0
2006-06-23 14:00:00,47.7,47.7,47.65,47.65,4900.0,38.0888,38.0888,38.0489,38.0489,4900.0
2006-06-23 14:30:00,47.69,47.69,47.56,47.56,5800.0,38.0808,38.0808,37.977,37.977,5800.0
2006-06-23 15:00:00,47.58,47.58,47.52,47.53,8500.0,37.993,37.993,37.9451,37.9531,8500.0
2006-06-23 15:30:00,47.53,47.6,47.49,47.5,20500.0,37.9531,38.009,37.9211,37.9291,20500.0
2006-06-26 09:30:00,47.6,47.7,47.45,47.62,22100.0,38.009,38.0888,37.8892,38.0249,22100.0
2006-06-26 10:00:00,47.63,47.64,47.46,47.56,58100.0,38.0329,38.0409,37.8972,37.977,58100.0
2006-06-26 10:30:00,47.54,47.61,47.46,47.49,34900.0,37.9611,38.017,37.8972,37.9211,34900.0
2006-06-26 11:00:00,47.49,47.49,47.28,47.29,54800.0,37.9211,37.9211,37.7534,37.7614,54800.0
2006-06-26 11:30:00,47.28,47.47,47.15,47.42,48000.0,37.7534,37.9052,37.6496,37.8652,48000.0
2006-06-26 12:00:00,47.42,47.63,47.39,47.6,16400.0,37.8652,38.0329,37.8413,38.009,16400.0
2006-06-26 12:30:00,47.6,47.66,47.52,47.66,16100.0,38.009,38.0569,37.9451,38.0569,16100.0
2006-06-26 13:00:00,47.66,47.8,47.59,47.79,55900.0,38.0569,38.1687,38.001,38.1607,55900.0
2006-06-26 13:30:00,47.78,47.78,47.6,47.6,4400.0,38.1527,38.1527,38.009,38.009,4400.0
2006-06-26 14:00:00,47.56,47.7,47.56,47.64,20900.0,37.977,38.0888,37.977,38.0409,20900.0
2006-06-26 14:30:00,47.64,47.65,47.45,47.5,19800.0,38.0409,38.0489,37.8892,37.9291,19800.0
2006-06-26 15:00:00,47.5,47.61,47.49,47.6,8300.0,37.9291,38.017,37.9211,38.009,8300.0
2006-06-26 15:30:00,47.59,47.63,47.5,47.57,35100.0,38.001,38.0329,37.9291,37.985,35100.0
2006-06-27 09:30:00,47.65,47.79,47.42,47.6,29100.0,38.0489,38.1607,37.8652,38.009,29100.0
2006-06-27 10:00:00,47.6,47.6,47.37,47.38,15600.0,38.009,38.009,37.8253,37.8333,15600.0
2006-06-27 10:30:00,47.39,47.44,47.37,47.44,10300.0,37.8413,37.8812,37.8253,37.8812,10300.0
2006-06-27 11:00:00,47.43,47.5,47.3,47.48,21900.0,37.8732,37.9291,37.7694,37.9131,21900.0
2006-06-27 11:30:00,47.49,47.56,47.4,47.55,36600.0,37.9211,37.977,37.8493,37.969,36600.0
2006-06-27 12:00:00,47.56,47.56,47.48,47.49,16900.0,37.977,37.977,37.9131,37.9211,16900.0
2006-06-27 12:30:00,47.49,47.51,47.36,47.44,46100.0,37.9211,37.9371,37.8173,37.8812,46100.0
2006-06-27 13:00:00,47.44,47.45,47.37,47.4,16900.0,37.8812,37.8892,37.8253,37.8493,16900.0
2006-06-27 13:30:00,47.4,47.43,47.39,47.43,18500.0,37.8493,37.8732,37.8413,37.8732,18500.0
2006-06-27 14:00:00,47.43,47.43,47.3,47.42,40600.0,37.8732,37.8732,37.7694,37.8652,40600.0
2006-06-27 14:30:00,47.42,47.42,47.36,47.38,27200.0,37.8652,37.8652,37.8173,37.8333,27200.0
2006-06-27 15:00:00,47.37,47.48,47.36,47.46,33700.0,37.8253,37.9131,37.8173,37.8972,33700.0
2006-06-27 15:30:00,47.47,47.52,47.4,47.4,64100.0,37.9052,37.9451,37.8493,37.8493,64100.0
2006-06-28 09:30:00,47.4,47.55,47.39,47.51,17600.0,37.8493,37.969,37.8413,37.9371,17600.0
2006-06-28 10:00:00,47.51,47.57,47.44,47.54,16900.0,37.9371,37.985,37.8812,37.9611,16900.0
2006-06-28 10:30:00,47.52,47.56,47.49,47.52,8500.0,37.9451,37.977,37.9211,37.9451,8500.0
2006-06-28 11:00:00,47.51,47.56,47.35,47.35,30700.0,37.9371,37.977,37.8093,37.8093,30700.0
2006-06-28 11:30:00,47.35,47.52,47.32,47.48,22300.0,37.8093,37.9451,37.7854,37.9131,22300.0
2006-06-28 12:00:00,47.48,47.54,47.47,47.53,25400.0,37.9131,37.9611,37.9052,37.9531,25400.0
2006-06-28 12:30:00,47.53,47.53,47.46,47.49,12800.0,37.9531,37.9531,37.8972,37.9211,12800.0
2006-06-28 13:00:00,47.49,47.53,47.45,47.5,26600.0,37.9211,37.9531,37.8892,37.9291,26600.0
2006-06-28 13:30:00,47.5,47.56,47.49,47.51,100500.0,37.9291,37.977,37.9211,37.9371,100500.0
2006-06-28 14:00:00,47.51,47.56,47.43,47.48,38100.0,37.9371,37.977,37.8732,37.9131,38100.0
2006-06-28 14:30:00,47.44,47.57,47.44,47.54,115700.0,37.8812,37.985,37.8812,37.9611,115700.0
2006-06-28 15:00:00,47.56,47.67,47.55,47.66,76200.0,37.977,38.0649,37.969,38.0569,76200.0
2006-06-28 15:30:00,47.66,47.68,47.57,47.6,71100.0,38.0569,38.0728,37.985,38.009,71100.0
2006-06-29 09:30:00,47.5,47.85,47.49,47.8,25900.0,37.9291,38.2086,37.9211,38.1687,25900.0
2006-06-29 10:00:00,47.7,47.73,47.58,47.66,8500.0,38.0888,38.1128,37.993,38.0569,8500.0
2006-06-29 10:30:00,47.6,47.66,47.53,47.63,18500.0,38.009,38.0569,37.9531,38.0329,18500.0
2006-06-29 11:00:00,47.61,47.67,47.6,47.67,5200.0,38.017,38.0649,38.009,38.0649,5200.0
2006-06-29 11:30:00,47.67,47.7,47.65,47.66,6000.0,38.0649,38.0888,38.0489,38.0569,6000.0
2006-06-29 12:00:00,47.67,47.82,47.67,47.82,52400.0,38.0649,38.1846,38.0649,38.1846,52400.0
2006-06-29 12:30:00,47.84,47.95,47.82,47.82,14300.0,38.2006,38.2884,38.1846,38.1846,14300.0
2006-06-29 13:00:00,47.81,47.85,47.81,47.84,8000.0,38.1767,38.2086,38.1767,38.2006,8000.0
2006-06-29 13:30:00,47.84,47.85,47.83,47.85,6200.0,38.2006,38.2086,38.1926,38.2086,6200.0
2006-06-29 14:00:00,47.81,48.23,47.8,48.1,23700.0,38.1767,38.512,38.1687,38.4082,23700.0
2006-06-29 14:30:00,48.08,48.3,48.08,48.1,55000.0,38.3922,38.5679,38.3922,38.4082,55000.0
2006-06-29 15:00:00,48.09,48.21,47.97,48.17,43300.0,38.4002,38.4961,38.3044,38.4641,43300.0
2006-06-29 15:30:00,48.18,48.2,47.97,48.07,106000.0,38.4721,38.4881,38.3044,38.3843,106000.0
2006-06-30 09:30:00,48.03,48.33,47.8,48.25,32700.0,38.3523,38.5919,38.1687,38.528,32700.0
2006-06-30 10:00:00,48.29,48.29,48.17,48.28,8500.0,38.5599,38.5599,38.4641,38.552,8500.0
2006-06-30 10:30:00,48.23,48.31,48.15,48.27,10200.0,38.512,38.5759,38.4481,38.544,10200.0
2006-06-30 11:00:00,48.27,48.33,48.19,48.23,10400.0,38.544,38.5919,38.4801,38.512,10400.0
2006-06-30 11:30:00,48.23,48.29,48.19,48.25,6100.0,38.512,38.5599,38.4801,38.528,6100.0
2006-06-30 12:00:00,48.25,48.3,48.18,48.28,3500.0,38.528,38.5679,38.4721,38.552,3500.0
2006-06-30 12:30:00,48.27,48.35,48.23,48.33,4300.0,38.544,38.6078,38.512,38.5919,4300.0
2006-06-30 13:00:00,48.32,48.57,48.3,48.53,28100.0,38.5839,38.7835,38.5679,38.7516,28100.0
2006-06-30 13:30:00,48.52,48.85,48.48,48.75,30900.0,38.7436,39.0071,38.7117,38.9272,30900.0
2006-06-30 14:00:00,48.73,48.73,48.46,48.64,12400.0,38.9113,38.9113,38.6957,38.8394,12400.0
2006-06-30 14:30:00,48.63,48.63,48.38,48.45,22800.0,38.8314,38.8314,38.6318,38.6877,22800.0
2006-06-30 15:00:00,48.43,48.51,48.35,48.37,10900.0,38.6717,38.7356,38.6078,38.6238,10900.0
2006-06-30 15:30:00,48.38,48.51,48.31,48.41,20200.0,38.6318,38.7356,38.5759,38.6558,20200.0
2006-07-03 09:30:00,48.61,48.65,48.45,48.52,8100.0,38.8155,38.8474,38.6877,38.7436,8100.0
2006-07-03 10:00:00,48.5,48.5,48.23,48.29,12000.0,38.7276,38.7276,38.512,38.5599,12000.0
2006-07-03 10:30:00,48.28,48.28,48.11,48.18,11900.0,38.552,38.552,38.4162,38.4721,11900.0
2006-07-03 11:00:00,48.19,48.31,48.17,48.28,14500.0,38.4801,38.5759,38.4641,38.552,14500.0
2006-07-03 11:30:00,48.28,48.52,48.27,48.51,12600.0,38.552,38.7436,38.544,38.7356,12600.0
2006-07-03 12:00:00,48.51,48.57,48.5,48.51,5900.0,38.7356,38.7835,38.7276,38.7356,5900.0
2006-07-03 12:30:00,48.51,48.78,48.51,48.78,30500.0,38.7356,38.9512,38.7356,38.9512,30500.0
2006-07-03 13:00:00,48.78,48.78,48.78,48.78,3500.0,38.9512,38.9512,38.9512,38.9512,3500.0
2006-07-03 13:30:00,48.78,48.78,48.78,48.78,0.0,38.9512,38.9512,38.9512,38.9512,0.0
2006-07-03 14:00:00,48.78,48.78,48.78,48.78,0.0,38.9512,38.9512,38.9512,38.9512,0.0
2006-07-03 14:30:00,48.78,48.78,48.78,48.78,0.0,38.9512,38.9512,38.9512,38.9512,0.0
2006-07-03 15:00:00,48.78,48.78,48.78,48.78,0.0,38.9512,38.9512,38.9512,38.9512,0.0
2006-07-03 15:30:00,48.78,48.78,48.78,48.78,0.0,38.9512,38.9512,38.9512,38.9512,0.0
2006-07-05 09:30:00,48.73,48.74,48.38,48.58,33100.0,38.9113,38.9193,38.6318,38.7915,33100.0
2006-07-05 10:00:00,48.58,49.0,48.56,48.91,44200.0,38.7915,39.1269,38.7755,39.055,44200.0
2006-07-05 10:30:00,48.91,48.92,48.72,48.73,20000.0,39.055,39.063,38.9033,38.9113,20000.0
2006-07-05 11:00:00,48.72,48.8,48.69,48.72,37200.0,38.9033,38.9672,38.8793,38.9033,37200.0
2006-07-05 11:30:00,48.72,48.82,48.72,48.82,15700.0,38.9033,38.9831,38.9033,38.9831,15700.0
2006-07-05 12:00:00,48.82,48.85,48.71,48.71,17100.0,38.9831,39.0071,38.8953,38.8953,17100.0
2006-07-05 12:30:00,48.72,48.73,48.65,48.7,16200.0,38.9033,38.9113,38.8474,38.8873,16200.0
2006-07-05 13:00:00,48.7,48.79,48.66,48.76,16500.0,38.8873,38.9592,38.8554,38.9352,16500.0
2006-07-05 13:30:00,48.76,48.79,48.73,48.74,12800.0,38.9352,38.9592,38.9113,38.9193,12800.0
2006-07-05 14:00:00,48.73,48.73,48.61,48.7,29100.0,38.9113,38.9113,38.8155,38.8873,29100.0
2006-07-05 14:30:00,48.71,48.83,48.56,48.68,31600.0,38.8953,38.9911,38.7755,38.8714,31600.0
2006-07-05 15:00:00,48.68,48.76,48.63,48.71,34100.0,38.8714,38.9352,38.8314,38.8953,34100.0
2006-07-05 15:30:00,48.71,48.8,48.68,48.75,39700.0,38.8953,38.9672,38.8714,38.9272,39700.0
2006-07-06 09:30:00,48.73,49.0,48.72,48.84,26900.0,38.9113,39.1269,38.9033,38.9991,26900.0
2006-07-06 10:00:00,48.82,49.29,48.82,49.29,30600.0,38.9831,39.3584,38.9831,39.3584,30600.0
2006-07-06 10:30:00,49.29,49.39,49.26,49.3,22200.0,39.3584,39.4383,39.3345,39.3664,22200.0
2006-07-06 11:00:00,49.3,49.56,49.26,49.55,17800.0,39.3664,39.574,39.3345,39.5661,17800.0
2006-07-06 11:30:00,49.56,49.61,49.47,49.47,53700.0,39.574,39.614,39.5022,39.5022,53700.0
2006-07-06 12:00:00,49.45,49.54,49.34,49.45,46000.0,39.4862,39.5581,39.3984,39.4862,46000.0
2006-07-06 12:30:00,49.44,49.45,49.28,49.29,28500.0,39.4782,39.4862,39.3505,39.3584,28500.0
2006-07-06 13:00:00,49.29,49.38,49.29,49.3,10200.0,39.3584,39.4303,39.3584,39.3664,10200.0
2006-07-06 13:30:00,49.3,49.4,49.23,49.4,16600.0,39.3664,39.4463,39.3105,39.4463,16600.0
2006-07-06 14:00:00,49.4,49.48,49.38,49.43,23300.0,39.4463,39.5102,39.4303,39.4702,23300.0
2006-07-06 14:30:00,49.43,49.56,49.33,49.56,31700.0,39.4702,39.574,39.3904,39.574,31700.0
2006-07-06 15:00:00,49.55,49.56,49.29,49.43,41500.0,39.5661,39.574,39.3584,39.4702,41500.0
2006-07-06 15:30:00,49.43,49.54,49.34,49.52,48900.0,39.4702,39.5581,39.3984,39.5421,48900.0
2006-07-07 09:30:00,49.46,49.74,49.4,49.62,17500.0,39.4942,39.7178,39.4463,39.622,17500.0
2006-07-07 10:00:00,49.62,50.18,49.46,50.11,106000.0,39.622,40.0691,39.4942,40.0132,106000.0
2006-07-07 10:30:00,50.11,50.41,50.11,50.32,109400.0,40.0132,40.2528,40.0132,40.1809,109400.0
2006-07-07 11:00:00,50.31,50.41,50.19,50.33,92400.0,40.1729,40.2528,40.0771,40.1889,92400.0
2006-07-07 11:30:00,50.35,50.38,50.25,50.28,38500.0,40.2049,40.2288,40.125,40.149,38500.0
2006-07-07 12:00:00,50.28,50.62,50.27,50.49,51700.0,40.149,40.4205,40.141,40.3167,51700.0
2006-07-07 12:30:00,50.55,50.55,50.28,50.3,69600.0,40.3646,40.3646,40.149,40.1649,69600.0
2006-07-07 13:00:00,50.3,50.39,50.29,50.36,33100.0,40.1649,40.2368,40.157,40.2128,33100.0
2006-07-07 13:30:00,50.36,50.41,50.24,50.3,60800.0,40.2128,40.2528,40.117,40.1649,60800.0
2006-07-07 14:00:00,50.28,50.44,50.25,50.43,30300.0,40.149,40.2767,40.125,40.2687,30300.0
2006-07-07 14:30:00,50.41,50.41,50.05,50.14,115700.0,40.2528,40.2528,39.9653,40.0372,115700.0
2006-07-07 15:00:00,50.12,50.12,49.73,49.75,107000.0,40.0212,40.0212,39.7098,39.7258,107000.0
2006-07-07 15:30:00,49.74,49.84,49.72,49.83,111800.0,39.7178,39.7976,39.7018,39.7896,111800.0
2006-07-10 09:30:00,49.83,50.31,49.65,50.23,101900.0,39.7896,40.1729,39.6459,40.109,101900.0
2006-07-10 10:00:00,50.23,50.27,50.05,50.08,55000.0,40.109,40.141,39.9653,39.9893,55000.0
2006-07-10 10:30:00,50.05,50.2,50.0,50.2,75800.0,39.9653,40.0851,39.9254,40.0851,75800.0
2006-07-10 11:00:00,50.2,50.25,50.11,50.25,98100.0,40.0851,40.125,40.0132,40.125,98100.0
2006-07-10 11:30:00,50.25,50.26,50.11,50.14,43100.0,40.125,40.133,40.0132,40.0372,43100.0
2006-07-10 12:00:00,50.16,50.19,50.05,50.1,17300.0,40.0531,40.0771,39.9653,40.0052,17300.0
2006-07-10 12:30:00,50.12,50.38,50.1,50.38,89900.0,40.0212,40.2288,40.0052,40.2288,89900.0
2006-07-10 13:00:00,50.36,50.4,50.3,50.4,11600.0,40.2128,40.2448,40.1649,40.2448,11600.0
2006-07-10 13:30:00,50.4,50.55,50.37,50.42,50500.0,40.2448,40.3646,40.2208,40.2608,50500.0
2006-07-10 14:00:00,50.42,50.42,50.22,50.27,56300.0,40.2608,40.2608,40.1011,40.141,56300.0
2006-07-10 14:30:00,50.25,50.3,50.13,50.14,28900.0,40.125,40.1649,40.0292,40.0372,28900.0
2006-07-10 15:00:00,50.12,50.24,50.11,50.24,22400.0,40.0212,40.117,40.0132,40.117,22400.0
2006-07-10 15:30:00,50.24,50.24,49.99,50.03,160000.0,40.117,40.117,39.9174,39.9493,160000.0
2006-07-11 09:30:00,50.05,50.23,50.0,50.13,21200.0,39.9653,40.109,39.9254,40.0292,21200.0
2006-07-11 10:00:00,50.14,50.16,50.04,50.05,35400.0,40.0372,40.0531,39.9573,39.9653,35400.0
2006-07-11 10:30:00,50.03,50.03,49.88,49.9,6800.0,39.9493,39.9493,39.8296,39.8455,6800.0
2006-07-11 11:00:00,49.9,49.9,49.77,49.81,6900.0,39.8455,39.8455,39.7417,39.7737,6900.0
2006-07-11 11:30:00,49.79,49.79,49.63,49.64,20100.0,39.7577,39.7577,39.6299,39.6379,20100.0
2006-07-11 12:00:00,49.63,49.63,49.35,49.45,31500.0,39.6299,39.6299,39.4064,39.4862,31500.0
2006-07-11 12:30:00,49.44,49.45,49.41,49.41,8400.0,39.4782,39.4862,39.4543,39.4543,8400.0
2006-07-11 13:00:00,49.41,49.41,49.01,49.11,36100.0,39.4543,39.4543,39.1349,39.2147,36100.0
2006-07-11 13:30:00,49.11,49.23,49.11,49.23,39300.0,39.2147,39.3105,39.2147,39.3105,39300.0
2006-07-11 14:00:00,49.23,49.4,49.23,49.28,26300.0,39.3105,39.4463,39.3105,39.3505,26300.0
2006-07-11 14:30:00,49.27,49.45,49.2,49.39,57900.0,39.3425,39.4862,39.2866,39.4383,57900.0
2006-07-11 15:00:00,49.38,49.42,49.3,49.32,34800.0,39.4303,39.4623,39.3664,39.3824,34800.0
2006-07-11 15:30:00,49.31,49.47,49.3,49.31,71300.0,39.3744,39.5022,39.3664,39.3744,71300.0
2006-07-12 09:30:00,49.24,49.42,49.09,49.17,23600.0,39.3185,39.4623,39.1987,39.2626,23600.0
2006-07-12 10:00:00,49.17,49.44,49.17,49.31,27700.0,39.2626,39.4782,39.2626,39.3744,27700.0
2006-07-12 10:30:00,49.31,49.47,49.3,49.47,40500.0,39.3744,39.5022,39.3664,39.5022,40500.0
2006-07-12 11:00:00,49.47,49.61,49.3,49.57,39000.0,39.5022,39.614,39.3664,39.582,39000.0
2006-07-12 11:30:00,49.57,49.6,49.5,49.51,61800.0,39.582,39.606,39.5261,39.5341,61800.0
2006-07-12 12:00:00,49.51,49.56,49.5,49.53,17000.0,39.5341,39.574,39.5261,39.5501,17000.0
2006-07-12 12:30:00,49.53,49.58,49.47,49.53,9800.0,39.5501,39.59,39.5022,39.5501,9800.0
2006-07-12 13:00:00,49.53,49.57,49.5,49.51,5300.0,39.5501,39.582,39.5261,39.5341,5300.0
2006-07-12 13:30:00,49.49,49.54,49.48,49.5,23200.0,39.5181,39.5581,39.5102,39.5261,23200.0
2006-07-12 14:00:00,49.5,49.51,49.47,49.48,13800.0,39.5261,39.5341,39.5022,39.5102,13800.0
2006-07-12 14:30:00,49.48,49.52,49.47,49.49,12800.0,39.5102,39.5421,39.5022,39.5181,12800.0
2006-07-12 15:00:00,49.5,49.75,49.48,49.7,101800.0,39.5261,39.7258,39.5102,39.6858,101800.0
2006-07-12 15:30:00,49.71,49.95,49.46,49.6,175200.0,39.6938,39.8855,39.4942,39.606,175200.0
2006-07-13 09:30:00,49.7,49.7,49.45,49.52,26800.0,39.6858,39.6858,39.4862,39.5421,26800.0
2006-07-13 10:00:00,49.49,49.49,49.22,49.27,36300.0,39.5181,39.5181,39.3025,39.3425,36300.0
2006-07-13 10:30:00,49.28,49.3,49.1,49.11,55900.0,39.3505,39.3664,39.2067,39.2147,55900.0
2006-07-13 11:00:00,49.07,49.17,49.04,49.06,16900.0,39.1828,39.2626,39.1588,39.1748,16900.0
2006-07-13 11:30:00,49.05,49.21,49.03,49.17,39200.0,39.1668,39.2946,39.1508,39.2626,39200.0
2006-07-13 12:00:00,49.17,49.27,49.09,49.27,26300.0,39.2626,39.3425,39.1987,39.3425,26300.0
2006-07-13 12:30:00,49.27,49.31,49.2,49.27,20300.0,39.3425,39.3744,39.2866,39.3425,20300.0
2006-07-13 13:00:00,49.28,49.37,49.15,49.22,24200.0,39.3505,39.4223,39.2467,39.3025,24200.0
2006-07-13 13:30:00,49.23,49.42,49.17,49.39,21400.0,39.3105,39.4623,39.2626,39.4383,21400.0
2006-07-13 14:00:00,49.38,49.4,49.22,49.23,21100.0,39.4303,39.4463,39.3025,39.3105,21100.0
2006-07-13 14:30:00,49.22,49.26,49.1,49.1,37600.0,39.3025,39.3345,39.2067,39.2067,37600.0
2006-07-13 15:00:00,49.08,49.31,48.98,49.29,44400.0,39.1908,39.3744,39.1109,39.3584,44400.0
2006-07-13 15:30:00,49.29,49.34,49.12,49.3,46300.0,39.3584,39.3984,39.2227,39.3664,46300.0
2006-07-14 09:30:00,49.36,49.36,49.04,49.17,20600.0,39.4143,39.4143,39.1588,39.2626,20600.0
2006-07-14 10:00:00,49.18,49.18,48.75,48.92,71800.0,39.2706,39.2706,38.9272,39.063,71800.0
2006-07-14 10:30:00,48.99,49.05,48.82,48.83,24400.0,39.1189,39.1668,38.9831,38.9911,24400.0
2006-07-14 11:00:00,48.82,48.97,48.61,48.9,120200.0,38.9831,39.1029,38.8155,39.047,120200.0
2006-07-14 11:30:00,48.93,49.24,48.86,49.24,31200.0,39.071,39.3185,39.0151,39.3185,31200.0
2006-07-14 12:00:00,49.24,49.24,48.93,48.97,29400.0,39.3185,39.3185,39.071,39.1029,29400.0
2006-07-14 12:30:00,48.97,49.19,48.85,49.1,87600.0,39.1029,39.2786,39.0071,39.2067,87600.0
2006-07-14 13:00:00,49.1,49.11,48.81,48.83,22500.0,39.2067,39.2147,38.9752,38.9911,22500.0
2006-07-14 13:30:00,48.81,48.91,48.68,48.78,21500.0,38.9752,39.055,38.8714,38.9512,21500.0
2006-07-14 14:00:00,48.77,48.77,48.69,48.75,20300.0,38.9432,38.9432,38.8793,38.9272,20300.0
2006-07-14 14:30:00,48.73,49.16,48.73,49.1,67800.0,38.9113,39.2546,38.9113,39.2067,67800.0
2006-07-14 15:00:00,49.1,49.1,48.92,48.99,112400.0,39.2067,39.2067,39.063,39.1189,112400.0
2006-07-14 15:30:00,48.96,49.09,48.88,49.0,110600.0,39.0949,39.1987,39.0311,39.1269,110600.0
2006-07-17 09:30:00,49.07,49.12,48.94,49.05,3500.0,39.1828,39.2227,39.079,39.1668,3500.0
2006-07-17 10:00:00,49.06,49.06,48.57,48.66,10600.0,39.1748,39.1748,38.7835,38.8554,10600.0
2006-07-17 10:30:00,48.65,48.73,48.5,48.73,13300.0,38.8474,38.9113,38.7276,38.9113,13300.0
2006-07-17 11:00:00,48.73,48.92,48.43,48.48,22300.0,38.9113,39.063,38.6717,38.7117,22300.0
2006-07-17 11:30:00,48.55,48.56,48.43,48.44,24600.0,38.7675,38.7755,38.6717,38.6797,24600.0
2006-07-17 12:00:00,48.45,48.48,48.38,48.4,8900.0,38.6877,38.7117,38.6318,38.6478,8900.0
2006-07-17 12:30:00,48.41,48.52,48.4,48.48,11000.0,38.6558,38.7436,38.6478,38.7117,11000.0
2006-07-17 13:00:00,48.51,48.59,48.48,48.54,6800.0,38.7356,38.7995,38.7117,38.7596,6800.0
2006-07-17 13:30:00,48.53,48.55,48.5,48.54,7200.0,38.7516,38.7675,38.7276,38.7596,7200.0
2006-07-17 14:00:00,48.54,48.6,48.51,48.54,20800.0,38.7596,38.8075,38.7356,38.7596,20800.0
2006-07-17 14:30:00,48.53,48.6,48.5,48.56,17900.0,38.7516,38.8075,38.7276,38.7755,17900.0
2006-07-17 15:00:00,48.54,48.55,48.44,48.51,22900.0,38.7596,38.7675,38.6797,38.7356,22900.0
2006-07-17 15:30:00,48.44,48.51,48.3,48.33,48700.0,38.6797,38.7356,38.5679,38.5919,48700.0
2006-07-18 09:30:00,48.43,48.52,48.25,48.52,7000.0,38.6717,38.7436,38.528,38.7436,7000.0
2006-07-18 10:00:00,48.55,48.55,48.23,48.41,18800.0,38.7675,38.7675,38.512,38.6558,18800.0
2006-07-18 10:30:00,48.36,48.44,48.13,48.25,14300.0,38.6158,38.6797,38.4322,38.528,14300.0
2006-07-18 11:00:00,48.23,48.23,47.85,47.9,16000.0,38.512,38.512,38.2086,38.2485,16000.0
2006-07-18 11:30:00,47.9,48.03,47.83,47.9,9800.0,38.2485,38.3523,38.1926,38.2485,9800.0
2006-07-18 12:00:00,47.9,47.9,47.68,47.75,10000.0,38.2485,38.2485,38.0728,38.1287,10000.0
2006-07-18 12:30:00,47.77,47.83,47.67,47.71,12400.0,38.1447,38.1926,38.0649,38.0968,12400.0
2006-07-18 13:00:00,47.66,47.72,47.61,47.72,13400.0,38.0569,38.1048,38.017,38.1048,13400.0
2006-07-18 13:30:00,47.78,47.83,47.74,47.77,7600.0,38.1527,38.1926,38.1208,38.1447,7600.0
2006-07-18 14:00:00,47.78,47.86,47.77,47.85,12400.0,38.1527,38.2166,38.1447,38.2086,12400.0
2006-07-18 14:30:00,47.82,47.85,47.7,47.75,22400.0,38.1846,38.2086,38.0888,38.1287,22400.0
2006-07-18 15:00:00,47.72,47.8,47.62,47.68,26300.0,38.1048,38.1687,38.0249,38.0728,26300.0
2006-07-18 15:30:00,47.69,47.85,47.65,47.66,75200.0,38.0808,38.2086,38.0489,38.0569,75200.0
2006-07-19 09:30:00,47.65,47.85,47.65,47.77,34300.0,38.0489,38.2086,38.0489,38.1447,34300.0
2006-07-19 10:00:00,47.76,47.96,47.71,47.81,46100.0,38.1367,38.2964,38.0968,38.1767,46100.0
2006-07-19 10:30:00,47.84,48.0,47.84,47.88,42400.0,38.2006,38.3284,38.2006,38.2325,42400.0
2006-07-19 11:00:00,47.91,47.99,47.87,47.91,21400.0,38.2565,38.3204,38.2246,38.2565,21400.0
2006-07-19 11:30:00,47.91,48.08,47.88,48.05,27700.0,38.2565,38.3922,38.2325,38.3683,27700.0
2006-07-19 12:00:00,48.05,48.17,47.97,47.97,13600.0,38.3683,38.4641,38.3044,38.3044,13600.0
2006-07-19 12:30:00,47.95,47.95,47.86,47.86,15500.0,38.2884,38.2884,38.2166,38.2166,15500.0
2006-07-19 13:00:00,47.85,48.06,47.81,47.98,22600.0,38.2086,38.3763,38.1767,38.3124,22600.0
2006-07-19 13:30:00,47.96,47.96,47.73,47.86,37800.0,38.2964,38.2964,38.1128,38.2166,37800.0
2006-07-19 14:00:00,47.86,47.96,47.84,47.86,27500.0,38.2166,38.2964,38.2006,38.2166,27500.0
2006-07-19 14:30:00,47.86,47.92,47.83,47.86,25600.0,38.2166,38.2645,38.1926,38.2166,25600.0
2006-07-19 15:00:00,47.86,47.93,47.7,47.87,40700.0,38.2166,38.2725,38.0888,38.2246,40700.0
2006-07-19 15:30:00,47.88,48.06,47.79,48.01,97800.0,38.2325,38.3763,38.1607,38.3364,97800.0
2006-07-20 09:30:00,48.2,48.81,48.16,48.71,33500.0,38.4881,38.9752,38.4561,38.8953,33500.0
2006-07-20 10:00:00,48.79,49.01,48.69,48.94,56000.0,38.9592,39.1349,38.8793,39.079,56000.0
2006-07-20 10:30:00,48.87,49.06,48.85,49.02,28800.0,39.0231,39.1748,39.0071,39.1428,28800.0
2006-07-20 11:00:00,48.97,49.0,48.8,48.83,23100.0,39.1029,39.1269,38.9672,38.9911,23100.0
2006-07-20 11:30:00,48.83,49.26,48.81,49.23,54000.0,38.9911,39.3345,38.9752,39.3105,54000.0
2006-07-20 12:00:00,49.23,49.36,49.21,49.29,14200.0,39.3105,39.4143,39.2946,39.3584,14200.0
2006-07-20 12:30:00,49.25,49.42,49.23,49.42,13500.0,39.3265,39.4623,39.3105,39.4623,13500.0
2006-07-20 13:00:00,49.44,49.48,49.41,49.48,8200.0,39.4782,39.5102,39.4543,39.5102,8200.0
2006-07-20 13:30:00,49.48,49.49,49.3,49.46,23700.0,39.5102,39.5181,39.3664,39.4942,23700.0
2006-07-20 14:00:00,49.47,49.55,49.33,49.45,17800.0,39.5022,39.5661,39.3904,39.4862,17800.0
2006-07-20 14:30:00,49.45,49.93,49.45,49.77,72600.0,39.4862,39.8695,39.4862,39.7417,72600.0
2006-07-20 15:00:00,49.77,50.2,49.75,49.99,79200.0,39.7417,40.0851,39.7258,39.9174,79200.0
2006-07-20 15:30:00,49.97,50.0,49.78,49.93,115800.0,39.9014,39.9254,39.7497,39.8695,115800.0
2006-07-21 09:30:00,50.01,50.17,49.6,49.97,99700.0,39.9334,40.0611,39.606,39.9014,99700.0
2006-07-21 10:00:00,49.96,49.96,49.76,49.81,14600.0,39.8934,39.8934,39.7337,39.7737,14600.0
2006-07-21 10:30:00,49.82,50.06,49.8,49.98,29300.0,39.7817,39.9733,39.7657,39.9094,29300.0
2006-07-21 11:00:00,49.96,50.08,49.82,49.89,52800.0,39.8934,39.9893,39.7817,39.8375,52800.0
2006-07-21 11:30:00,49.89,50.05,49.89,50.0,100900.0,39.8375,39.9653,39.8375,39.9254,100900.0
2006-07-21 12:00:00,49.97,50.09,49.94,50.02,21600.0,39.9014,39.9973,39.8775,39.9414,21600.0
2006-07-21 12:30:00,50.02,50.1,49.99,50.01,69100.0,39.9414,40.0052,39.9174,39.9334,69100.0
2006-07-21 13:00:00,50.01,50.05,49.95,50.01,24500.0,39.9334,39.9653,39.8855,39.9334,24500.0
2006-07-21 13:30:00,50.01,50.07,49.99,50.07,11400.0,39.9334,39.9813,39.9174,39.9813,11400.0
2006-07-21 14:00:00,50.03,50.08,49.98,50.0,53600.0,39.9493,39.9893,39.9094,39.9254,53600.0
2006-07-21 14:30:00,50.0,50.04,49.96,50.0,32500.0,39.9254,39.9573,39.8934,39.9254,32500.0
2006-07-21 15:00:00,49.99,50.01,49.74,49.87,130200.0,39.9174,39.9334,39.7178,39.8216,130200.0
2006-07-21 15:30:00,49.87,49.98,49.81,49.86,25800.0,39.8216,39.9094,39.7737,39.8136,25800.0
2006-07-24 09:30:00,50.1,50.46,50.1,50.24,17500.0,40.0052,40.2927,40.0052,40.117,17500.0
2006-07-24 10:00:00,50.23,50.23,49.83,49.95,28400.0,40.109,40.109,39.7896,39.8855,28400.0
2006-07-24 10:30:00,49.94,50.08,49.75,49.84,27100.0,39.8775,39.9893,39.7258,39.7976,27100.0
2006-07-24 11:00:00,49.82,49.84,49.62,49.78,19400.0,39.7817,39.7976,39.622,39.7497,19400.0
2006-07-24 11:30:00,49.81,49.89,49.7,49.72,13400.0,39.7737,39.8375,39.6858,39.7018,13400.0
2006-07-24 12:00:00,49.69,49.79,49.64,49.74,10200.0,39.6778,39.7577,39.6379,39.7178,10200.0
2006-07-24 12:30:00,49.75,49.97,49.7,49.9,27600.0,39.7258,39.9014,39.6858,39.8455,27600.0
2006-07-24 13:00:00,49.9,49.99,49.75,49.84,21700.0,39.8455,39.9174,39.7258,39.7976,21700.0
2006-07-24 13:30:00,49.84,50.0,49.76,49.79,42800.0,39.7976,39.9254,39.7337,39.7577,42800.0
2006-07-24 14:00:00,49.79,50.0,49.76,49.95,34100.0,39.7577,39.9254,39.7337,39.8855,34100.0
2006-07-24 14:30:00,49.94,50.03,49.82,49.94,31700.0,39.8775,39.9493,39.7817,39.8775,31700.0
2006-07-24 15:00:00,49.97,50.04,49.87,49.99,17900.0,39.9014,39.9573,39.8216,39.9174,17900.0
2006-07-24 15:30:00,49.99,50.0,49.86,49.91,43400.0,39.9174,39.9254,39.8136,39.8535,43400.0
2006-07-25 09:30:00,49.85,49.86,49.33,49.47,25400.0,39.8056,39.8136,39.3904,39.5022,25400.0
2006-07-25 10:00:00,49.48,49.57,49.43,49.48,68600.0,39.5102,39.582,39.4702,39.5102,68600.0
2006-07-25 10:30:00,49.47,49.52,49.43,49.52,23400.0,39.5022,39.5421,39.4702,39.5421,23400.0
2006-07-25 11:00:00,49.55,49.89,49.53,49.87,17200.0,39.5661,39.8375,39.5501,39.8216,17200.0
2006-07-25 11:30:00,49.89,49.9,49.81,49.87,8800.0,39.8375,39.8455,39.7737,39.8216,8800.0
2006-07-25 12:00:00,49.88,49.92,49.86,49.9,5300.0,39.8296,39.8615,39.8136,39.8455,5300.0
2006-07-25 12:30:00,49.88,49.9,49.83,49.85,5800.0,39.8296,39.8455,39.7896,39.8056,5800.0
2006-07-25 13:00:00,49.85,49.92,49.85,49.88,5200.0,39.8056,39.8615,39.8056,39.8296,5200.0
2006-07-25 13:30:00,49.86,49.95,49.86,49.9,10900.0,39.8136,39.8855,39.8136,39.8455,10900.0
2006-07-25 14:00:00,49.89,49.98,49.81,49.9,11900.0,39.8375,39.9094,39.7737,39.8455,11900.0
2006-07-25 14:30:00,49.9,49.98,49.82,49.96,15400.0,39.8455,39.9094,39.7817,39.8934,15400.0
2006-07-25 15:00:00,49.93,50.09,49.86,49.9,40100.0,39.8695,39.9973,39.8136,39.8455,40100.0
2006-07-25 15:30:00,49.95,50.03,49.87,49.95,60500.0,39.8855,39.9493,39.8216,39.8855,60500.0
2006-07-26 09:30:00,50.0,50.05,49.73,49.97,35300.0,39.9254,39.9653,39.7098,39.9014,35300.0
2006-07-26 10:00:00,49.99,50.45,49.9,50.33,127500.0,39.9174,40.2847,39.8455,40.1889,127500.0
2006-07-26 10:30:00,50.38,50.58,50.36,50.48,103900.0,40.2288,40.3885,40.2128,40.3087,103900.0
2006-07-26 11:00:00,50.47,50.65,50.4,50.64,92100.0,40.3007,40.4444,40.2448,40.4364,92100.0
2006-07-26 11:30:00,50.64,51.24,50.64,51.22,71800.0,40.4364,40.9155,40.4364,40.8996,71800.0
2006-07-26 12:00:00,51.21,51.72,51.21,51.6,49500.0,40.8916,41.2988,40.8916,41.203,49500.0
2006-07-26 12:30:00,51.61,51.75,51.42,51.49,51200.0,41.211,41.3228,41.0593,41.1152,51200.0
2006-07-26 13:00:00,51.49,52.15,51.48,52.05,52400.0,41.1152,41.6422,41.1072,41.5623,52400.0
2006-07-26 13:30:00,52.01,52.09,51.41,51.97,99000.0,41.5304,41.5943,41.0513,41.4984,99000.0
2006-07-26 14:00:00,51.98,52.03,51.86,51.95,47500.0,41.5064,41.5464,41.4106,41.4825,47500.0
2006-07-26 14:30:00,51.93,52.08,51.91,52.07,59400.0,41.4665,41.5863,41.4505,41.5783,59400.0
2006-07-26 15:00:00,52.07,52.15,52.05,52.13,86900.0,41.5783,41.6422,41.5623,41.6262,86900.0
2006-07-26 15:30:00,52.14,52.2,51.89,52.02,133200.0,41.6342,41.6821,41.4346,41.5384,133200.0
2006-07-27 09:30:00,51.95,52.34,51.04,51.13,40900.0,41.4825,41.7939,40.7558,40.8277,40900.0
2006-07-27 10:00:00,51.17,51.27,50.61,50.65,138900.0,40.8596,40.9395,40.4125,40.4444,138900.0
2006-07-27 10:30:00,50.65,50.98,50.65,50.8,84400.0,40.4444,40.7079,40.4444,40.5642,84400.0
2006-07-27 11:00:00,50.8,51.04,50.79,50.86,146700.0,40.5642,40.7558,40.5562,40.6121,146700.0
2006-07-27 11:30:00,50.86,50.88,50.72,50.81,41700.0,40.6121,40.6281,40.5003,40.5722,41700.0
2006-07-27 12:00:00,50.81,50.91,50.76,50.81,20500.0,40.5722,40.652,40.5323,40.5722,20500.0
2006-07-27 12:30:00,50.82,50.89,50.77,50.78,18000.0,40.5802,40.6361,40.5402,40.5482,18000.0
2006-07-27 13:00:00,50.78,51.0,50.78,50.93,24900.0,40.5482,40.7239,40.5482,40.668,24900.0
2006-07-27 13:30:00,50.92,50.98,50.88,50.92,20000.0,40.66,40.7079,40.6281,40.66,20000.0
2006-07-27 14:00:00,50.9,50.99,50.86,50.99,25400.0,40.644,40.7159,40.6121,40.7159,25400.0
2006-07-27 14:30:00,50.96,50.99,50.9,50.95,13100.0,40.692,40.7159,40.644,40.684,13100.0
2006-07-27 15:00:00,50.96,50.96,50.84,50.89,33000.0,40.692,40.692,40.5961,40.6361,33000.0
2006-07-27 15:30:00,50.9,51.09,50.86,51.04,105700.0,40.644,40.7958,40.6121,40.7558,105700.0
2006-07-28 09:30:00,51.2,51.43,51.01,51.07,19600.0,40.8836,41.0673,40.7319,40.7798,19600.0
2006-07-28 10:00:00,51.01,51.24,51.0,51.01,20300.0,40.7319,40.9155,40.7239,40.7319,20300.0
2006-07-28 10:30:00,51.01,51.16,51.0,51.05,21800.0,40.7319,40.8517,40.7239,40.7638,21800.0
2006-07-28 11:00:00,51.05,51.19,51.05,51.14,19200.0,40.7638,40.8756,40.7638,40.8357,19200.0
2006-07-28 11:30:00,51.12,51.19,51.05,51.1,11200.0,40.8197,40.8756,40.7638,40.8037,11200.0
2006-07-28 12:00:00,51.12,51.33,51.11,51.28,14100.0,40.8197,40.9874,40.8117,40.9475,14100.0
2006-07-28 12:30:00,51.29,51.34,51.24,51.34,16600.0,40.9555,40.9954,40.9155,40.9954,16600.0
2006-07-28 13:00:00,51.4,51.48,51.19,51.35,14100.0,41.0433,41.1072,40.8756,41.0034,14100.0
2006-07-28 13:30:00,51.35,51.45,51.12,51.21,44900.0,41.0034,41.0832,40.8197,40.8916,44900.0
2006-07-28 14:00:00,51.19,51.22,51.0,51.07,25100.0,40.8756,40.8996,40.7239,40.7798,25100.0
2006-07-28 14:30:00,51.06,51.2,50.98,51.05,36600.0,40.7718,40.8836,40.7079,40.7638,36600.0
2006-07-28 15:00:00,51.05,51.22,51.04,51.16,23800.0,40.7638,40.8996,40.7558,40.8517,23800.0
2006-07-28 15:30:00,51.16,51.44,51.1,51.12,86700.0,40.8517,41.0752,40.8037,40.8197,86700.0
2006-07-31 09:30:00,51.13,51.39,50.94,51.39,80400.0,40.8277,41.0353,40.676,41.0353,80400.0
2006-07-31 10:00:00,51.39,51.92,51.38,51.75,64600.0,41.0353,41.4585,41.0273,41.3228,64600.0
2006-07-31 10:30:00,51.73,52.29,51.73,52.22,38100.0,41.3068,41.754,41.3068,41.6981,38100.0
2006-07-31 11:00:00,52.25,52.25,51.46,51.46,55000.0,41.722,41.722,41.0912,41.0912,55000.0
2006-07-31 11:30:00,51.41,51.89,51.35,51.71,56900.0,41.0513,41.4346,41.0034,41.2908,56900.0
2006-07-31 12:00:00,51.69,51.82,51.14,51.17,36600.0,41.2749,41.3787,40.8357,40.8596,36600.0
2006-07-31 12:30:00,51.16,51.33,51.0,51.26,33800.0,40.8517,40.9874,40.7239,40.9315,33800.0
2006-07-31 13:00:00,51.29,51.55,51.26,51.5,45300.0,40.9555,41.1631,40.9315,41.1231,45300.0
2006-07-31 13:30:00,51.49,51.49,51.3,51.36,30000.0,41.1152,41.1152,40.9634,41.0114,30000.0
2006-07-31 14:00:00,51.34,51.49,51.28,51.48,40600.0,40.9954,41.1152,40.9475,41.1072,40600.0
2006-07-31 14:30:00,51.48,51.48,51.31,51.34,42600.0,41.1072,41.1072,40.9714,40.9954,42600.0
2006-07-31 15:00:00,51.33,51.37,51.12,51.19,66100.0,40.9874,41.0193,40.8197,40.8756,66100.0
2006-07-31 15:30:00,51.19,51.95,51.19,51.88,119600.0,40.8756,41.4825,40.8756,41.4266,119600.0
2006-08-01 09:30:00,51.81,51.81,49.8,50.23,195500.0,41.3707,41.3707,39.7657,40.109,195500.0
2006-08-01 10:00:00,50.23,50.4,50.05,50.21,104200.0,40.109,40.2448,39.9653,40.0931,104200.0
2006-08-01 10:30:00,50.25,50.34,49.6,49.72,172400.0,40.125,40.1969,39.606,39.7018,172400.0
2006-08-01 11:00:00,49.72,50.4,49.72,50.18,120400.0,39.7018,40.2448,39.7018,40.0691,120400.0
2006-08-01 11:30:00,50.18,50.2,49.84,49.96,72100.0,40.0691,40.0851,39.7976,39.8934,72100.0
2006-08-01 12:00:00,49.97,50.11,49.9,49.94,41600.0,39.9014,40.0132,39.8455,39.8775,41600.0
2006-08-01 12:30:00,49.94,49.96,49.82,49.94,31500.0,39.8775,39.8934,39.7817,39.8775,31500.0
2006-08-01 13:00:00,49.94,50.0,49.77,49.77,31200.0,39.8775,39.9254,39.7417,39.7417,31200.0
2006-08-01 13:30:00,49.77,49.9,49.77,49.84,61000.0,39.7417,39.8455,39.7417,39.7976,61000.0
2006-08-01 14:00:00,49.84,49.97,49.51,49.51,60600.0,39.7976,39.9014,39.5341,39.5341,60600.0
2006-08-01 14:30:00,49.51,49.75,49.36,49.36,77700.0,39.5341,39.7258,39.4143,39.4143,77700.0
2006-08-01 15:00:00,49.32,49.61,49.1,49.61,140900.0,39.3824,39.614,39.2067,39.614,140900.0
2006-08-01 15:30:00,49.59,49.59,48.95,49.1,171000.0,39.598,39.598,39.087,39.2067,171000.0
2006-08-02 09:30:00,49.0,49.01,47.63,47.79,268900.0,39.1269,39.1349,38.0329,38.1607,268900.0
2006-08-02 10:00:00,47.8,47.86,47.6,47.79,98000.0,38.1687,38.2166,38.009,38.1607,98000.0
2006-08-02 10:30:00,47.81,47.84,47.03,47.35,174700.0,38.1767,38.2006,37.5538,37.8093,174700.0
2006-08-02 11:00:00,47.35,47.7,47.32,47.61,127300.0,37.8093,38.0888,37.7854,38.017,127300.0
2006-08-02 11:30:00,47.6,47.81,47.6,47.65,61200.0,38.009,38.1767,38.009,38.0489,61200.0
2006-08-02 12:00:00,47.64,47.82,47.62,47.82,40200.0,38.0409,38.1846,38.0249,38.1846,40200.0
2006-08-02 12:30:00,47.81,47.88,47.77,47.88,18600.0,38.1767,38.2325,38.1447,38.2325,18600.0
2006-08-02 13:00:00,47.86,47.9,47.59,47.69,64400.0,38.2166,38.2485,38.001,38.0808,64400.0
2006-08-02 13:30:00,47.68,47.75,47.59,47.75,32200.0,38.0728,38.1287,38.001,38.1287,32200.0
2006-08-02 14:00:00,47.74,48.09,47.65,47.88,65500.0,38.1208,38.4002,38.0489,38.2325,65500.0
2006-08-02 14:30:00,47.87,47.89,47.7,47.7,34900.0,38.2246,38.2405,38.0888,38.0888,34900.0
2006-08-02 15:00:00,47.65,47.65,47.38,47.39,73500.0,38.0489,38.0489,37.8333,37.8413,73500.0
2006-08-02 15:30:00,47.39,47.48,46.75,47.28,207400.0,37.8413,37.9131,37.3302,37.7534,207400.0
2006-08-03 09:30:00,47.05,47.23,46.56,46.99,99000.0,37.5698,37.7135,37.1785,37.5219,99000.0
2006-08-03 10:00:00,46.98,47.5,46.77,47.45,70200.0,37.5139,37.9291,37.3462,37.8892,70200.0
2006-08-03 10:30:00,47.44,47.94,47.33,47.79,117200.0,37.8812,38.2805,37.7934,38.1607,117200.0
2006-08-03 11:00:00,47.78,48.09,47.75,47.98,62200.0,38.1527,38.4002,38.1287,38.3124,62200.0
2006-08-03 11:30:00,48.0,48.14,47.83,47.98,92600.0,38.3284,38.4402,38.1926,38.3124,92600.0
2006-08-03 12:00:00,47.98,48.1,47.9,48.02,121700.0,38.3124,38.4082,38.2485,38.3443,121700.0
2006-08-03 12:30:00,48.02,48.05,47.95,47.95,22400.0,38.3443,38.3683,38.2884,38.2884,22400.0
2006-08-03 13:00:00,47.96,47.98,47.78,47.93,78800.0,38.2964,38.3124,38.1527,38.2725,78800.0
2006-08-03 13:30:00,47.91,48.0,47.9,47.97,45700.0,38.2565,38.3284,38.2485,38.3044,45700.0
2006-08-03 14:00:00,47.98,47.98,47.91,47.95,27200.0,38.3124,38.3124,38.2565,38.2884,27200.0
2006-08-03 14:30:00,47.97,47.97,47.79,47.8,61300.0,38.3044,38.3044,38.1607,38.1687,61300.0
2006-08-03 15:00:00,47.83,47.89,47.8,47.87,31900.0,38.1926,38.2405,38.1687,38.2246,31900.0
2006-08-03 15:30:00,47.88,48.1,47.8,48.01,107200.0,38.2325,38.4082,38.1687,38.3364,107200.0
2006-08-04 09:30:00,48.1,48.57,48.08,48.4,23200.0,38.4082,38.7835,38.3922,38.6478,23200.0
2006-08-04 10:00:00,48.41,48.45,48.04,48.05,32000.0,38.6558,38.6877,38.3603,38.3683,32000.0
2006-08-04 10:30:00,48.06,48.28,48.06,48.12,16300.0,38.3763,38.552,38.3763,38.4242,16300.0
2006-08-04 11:00:00,48.09,48.19,48.05,48.19,13000.0,38.4002,38.4801,38.3683,38.4801,13000.0
2006-08-04 11:30:00,48.2,48.2,47.86,47.86,12400.0,38.4881,38.4881,38.2166,38.2166,12400.0
2006-08-04 12:00:00,47.87,47.98,47.78,47.86,15000.0,38.2246,38.3124,38.1527,38.2166,15000.0
2006-08-04 12:30:00,47.86,47.87,47.75,47.75,14600.0,38.2166,38.2246,38.1287,38.1287,14600.0
2006-08-04 13:00:00,47.76,47.8,47.62,47.74,12700.0,38.1367,38.1687,38.0249,38.1208,12700.0
2006-08-04 13:30:00,47.73,47.77,47.64,47.71,11900.0,38.1128,38.1447,38.0409,38.0968,11900.0
2006-08-04 14:00:00,47.71,47.84,47.65,47.84,16300.0,38.0968,38.2006,38.0489,38.2006,16300.0
2006-08-04 14:30:00,47.84,47.89,47.79,47.79,17200.0,38.2006,38.2405,38.1607,38.1607,17200.0
2006-08-04 15:00:00,47.81,47.92,47.79,47.91,23000.0,38.1767,38.2645,38.1607,38.2565,23000.0
2006-08-04 15:30:00,47.9,47.93,47.81,47.84,48100.0,38.2485,38.2725,38.1767,38.2006,48100.0
2006-08-07 09:30:00,47.83,47.83,47.56,47.76,3500.0,38.1926,38.1926,37.977,38.1367,3500.0
2006-08-07 10:00:00,47.76,47.76,47.51,47.6,19700.0,38.1367,38.1367,37.9371,38.009,19700.0
2006-08-07 10:30:00,47.59,47.98,47.57,47.94,40100.0,38.001,38.3124,37.985,38.2805,40100.0
2006-08-07 11:00:00,47.9,47.93,47.66,47.66,9000.0,38.2485,38.2725,38.0569,38.0569,9000.0
2006-08-07 11:30:00,47.65,47.65,47.6,47.6,6300.0,38.0489,38.0489,38.009,38.009,6300.0
2006-08-07 12:00:00,47.61,47.82,47.61,47.82,12700.0,38.017,38.1846,38.017,38.1846,12700.0
2006-08-07 12:30:00,47.82,47.86,47.8,47.84,9000.0,38.1846,38.2166,38.1687,38.2006,9000.0
2006-08-07 13:00:00,47.81,47.83,47.73,47.76,8600.0,38.1767,38.1926,38.1128,38.1367,8600.0
2006-08-07 13:30:00,47.78,47.79,47.7,47.7,7700.0,38.1527,38.1607,38.0888,38.0888,7700.0
2006-08-07 14:00:00,47.69,47.69,47.5,47.58,11700.0,38.0808,38.0808,37.9291,37.993,11700.0
2006-08-07 14:30:00,47.58,47.58,47.47,47.49,12800.0,37.993,37.993,37.9052,37.9211,12800.0
2006-08-07 15:00:00,47.49,47.51,47.36,47.46,39600.0,37.9211,37.9371,37.8173,37.8972,39600.0
2006-08-07 15:30:00,47.45,47.54,47.39,47.51,43000.0,37.8892,37.9611,37.8413,37.9371,43000.0
2006-08-08 09:30:00,47.9,47.92,47.75,47.75,12600.0,38.2485,38.2645,38.1287,38.1287,12600.0
2006-08-08 10:00:00,47.75,47.82,47.75,47.81,13400.0,38.1287,38.1846,38.1287,38.1767,13400.0
2006-08-08 10:30:00,47.8,47.81,47.65,47.67,14200.0,38.1687,38.1767,38.0489,38.0649,14200.0
2006-08-08 11:00:00,47.67,47.74,47.65,47.65,28400.0,38.0649,38.1208,38.0489,38.0489,28400.0
2006-08-08 11:30:00,47.66,47.71,47.63,47.63,17200.0,38.0569,38.0968,38.0329,38.0329,17200.0
2006-08-08 12:00:00,47.64,47.7,47.62,47.63,15300.0,38.0409,38.0888,38.0249,38.0329,15300.0
2006-08-08 12:30:00,47.62,47.63,47.58,47.62,13400.0,38.0249,38.0329,37.993,38.0249,13400.0
2006-08-08 13:00:00,47.61,47.65,47.55,47.59,7500.0,38.017,38.0489,37.969,38.001,7500.0
2006-08-08 13:30:00,47.59,47.63,47.51,47.54,10400.0,38.001,38.0329,37.9371,37.9611,10400.0
2006-08-08 14:00:00,47.52,47.75,47.4,47.46,25400.0,37.9451,38.1287,37.8493,37.8972,25400.0
2006-08-08 14:30:00,47.45,47.57,47.25,47.37,25800.0,37.8892,37.985,37.7295,37.8253,25800.0
2006-08-08 15:00:00,47.38,47.49,47.32,47.36,23000.0,37.8333,37.9211,37.7854,37.8173,23000.0
2006-08-08 15:30:00,47.35,47.54,47.24,47.38,40500.0,37.8093,37.9611,37.7215,37.8333,40500.0
2006-08-09 09:30:00,47.57,47.65,47.14,47.25,14900.0,37.985,38.0489,37.6417,37.7295,14900.0
2006-08-09 10:00:00,47.23,47.25,47.15,47.18,6900.0,37.7135,37.7295,37.6496,37.6736,6900.0
2006-08-09 10:30:00,47.23,47.3,47.18,47.24,15900.0,37.7135,37.7694,37.6736,37.7215,15900.0
2006-08-09 11:00:00,47.24,47.34,47.15,47.16,47700.0,37.7215,37.8014,37.6496,37.6576,47700.0
2006-08-09 11:30:00,47.17,47.22,47.06,47.07,55600.0,37.6656,37.7055,37.5778,37.5858,55600.0
2006-08-09 12:00:00,47.07,47.18,47.07,47.17,11000.0,37.5858,37.6736,37.5858,37.6656,11000.0
2006-08-09 12:30:00,47.16,47.2,47.15,47.15,11200.0,37.6576,37.6896,37.6496,37.6496,11200.0
2006-08-09 13:00:00,47.15,47.2,47.14,47.15,9400.0,37.6496,37.6896,37.6417,37.6496,9400.0
2006-08-09 13:30:00,47.16,47.19,47.14,47.14,17300.0,37.6576,37.6816,37.6417,37.6417,17300.0
2006-08-09 14:00:00,47.14,47.2,47.14,47.16,14600.0,37.6417,37.6896,37.6417,37.6576,14600.0
2006-08-09 14:30:00,47.17,47.17,47.13,47.16,61700.0,37.6656,37.6656,37.6337,37.6576,61700.0
2006-08-09 15:00:00,47.15,47.16,47.0,47.05,75100.0,37.6496,37.6576,37.5299,37.5698,75100.0
2006-08-09 15:30:00,47.05,47.13,46.83,46.89,110800.0,37.5698,37.6337,37.3941,37.442,110800.0
2006-08-10 09:30:00,46.7,47.1,46.64,46.91,16300.0,37.2903,37.6097,37.2424,37.458,16300.0
2006-08-10 10:00:00,46.91,47.13,46.89,47.12,13100.0,37.458,37.6337,37.442,37.6257,13100.0
2006-08-10 10:30:00,47.16,47.79,47.16,47.55,70900.0,37.6576,38.1607,37.6576,37.969,70900.0
2006-08-10 11:00:00,47.66,47.87,47.56,47.8,37200.0,38.0569,38.2246,37.977,38.1687,37200.0
2006-08-10 11:30:00,47.8,47.94,47.6,47.69,52600.0,38.1687,38.2805,38.009,38.0808,52600.0
2006-08-10 12:00:00,47.75,47.96,47.72,47.88,50100.0,38.1287,38.2964,38.1048,38.2325,50100.0
2006-08-10 12:30:00,47.88,48.0,47.81,47.9,64300.0,38.2325,38.3284,38.1767,38.2485,64300.0
2006-08-10 13:00:00,47.9,47.97,47.76,47.97,30700.0,38.2485,38.3044,38.1367,38.3044,30700.0
2006-08-10 13:30:00,47.97,48.1,47.83,48.1,83300.0,38.3044,38.4082,38.1926,38.4082,83300.0
2006-08-10 14:00:00,48.08,48.1,47.77,47.97,83600.0,38.3922,38.4082,38.1447,38.3044,83600.0
2006-08-10 14:30:00,47.98,48.1,47.93,47.93,25300.0,38.3124,38.4082,38.2725,38.2725,25300.0
2006-08-10 15:00:00,47.94,48.06,47.91,47.99,27000.0,38.2805,38.3763,38.2565,38.3204,27000.0
2006-08-10 15:30:00,47.98,48.17,47.92,48.09,68600.0,38.3124,38.4641,38.2645,38.4002,68600.0
2006-08-11 09:30:00,47.95,48.14,47.89,47.89,1800.0,38.2884,38.4402,38.2405,38.2405,1800.0
2006-08-11 10:00:00,47.89,48.03,47.86,47.96,6400.0,38.2405,38.3523,38.2166,38.2964,6400.0
2006-08-11 10:30:00,47.95,48.01,47.88,47.95,16200.0,38.2884,38.3364,38.2325,38.2884,16200.0
2006-08-11 11:00:00,47.96,48.0,47.86,47.97,14800.0,38.2964,38.3284,38.2166,38.3044,14800.0
2006-08-11 11:30:00,47.97,48.0,47.83,47.83,9700.0,38.3044,38.3284,38.1926,38.1926,9700.0
2006-08-11 12:00:00,47.86,47.93,47.81,47.9,16800.0,38.2166,38.2725,38.1767,38.2485,16800.0
2006-08-11 12:30:00,47.9,47.92,47.83,47.9,11700.0,38.2485,38.2645,38.1926,38.2485,11700.0
2006-08-11 13:00:00,47.88,47.89,47.81,47.81,12500.0,38.2325,38.2405,38.1767,38.1767,12500.0
2006-08-11 13:30:00,47.79,47.81,47.7,47.81,16900.0,38.1607,38.1767,38.0888,38.1767,16900.0
2006-08-11 14:00:00,47.8,47.8,47.7,47.7,7000.0,38.1687,38.1687,38.0888,38.0888,7000.0
2006-08-11 14:30:00,47.69,47.77,47.68,47.77,20000.0,38.0808,38.1447,38.0728,38.1447,20000.0
2006-08-11 15:00:00,47.76,47.78,47.71,47.75,23200.0,38.1367,38.1527,38.0968,38.1287,23200.0
2006-08-11 15:30:00,47.76,47.81,47.7,47.73,20600.0,38.1367,38.1767,38.0888,38.1128,20600.0
2006-08-14 09:30:00,47.95,48.12,47.7,47.7,14100.0,38.2884,38.4242,38.0888,38.0888,14100.0
2006-08-14 10:00:00,47.71,47.83,47.65,47.7,49700.0,38.0968,38.1926,38.0489,38.0888,49700.0
2006-08-14 10:30:00,47.7,47.77,47.64,47.72,10500.0,38.0888,38.1447,38.0409,38.1048,10500.0
2006-08-14 11:00:00,47.7,47.89,47.66,47.89,34800.0,38.0888,38.2405,38.0569,38.2405,34800.0
2006-08-14 11:30:00,47.83,47.87,47.8,47.85,10700.0,38.1926,38.2246,38.1687,38.2086,10700.0
2006-08-14 12:00:00,47.85,47.95,47.85,47.9,19800.0,38.2086,38.2884,38.2086,38.2485,19800.0
2006-08-14 12:30:00,47.9,47.94,47.82,47.82,7700.0,38.2485,38.2805,38.1846,38.1846,7700.0
2006-08-14 13:00:00,47.82,47.84,47.75,47.75,14200.0,38.1846,38.2006,38.1287,38.1287,14200.0
2006-08-14 13:30:00,47.75,47.78,47.7,47.75,30700.0,38.1287,38.1527,38.0888,38.1287,30700.0
2006-08-14 14:00:00,47.75,47.79,47.64,47.75,12400.0,38.1287,38.1607,38.0409,38.1287,12400.0
2006-08-14 14:30:00,47.74,47.74,47.57,47.64,36900.0,38.1208,38.1208,37.985,38.0409,36900.0
2006-08-14 15:00:00,47.63,47.75,47.63,47.73,26300.0,38.0329,38.1287,38.0329,38.1128,26300.0
2006-08-14 15:30:00,47.73,47.84,47.69,47.78,27600.0,38.1128,38.2006,38.0808,38.1527,27600.0
2006-08-15 09:30:00,48.06,48.1,47.96,48.03,9300.0,38.3763,38.4082,38.2964,38.3523,9300.0
2006-08-15 10:00:00,48.03,48.04,47.82,47.82,24700.0,38.3523,38.3603,38.1846,38.1846,24700.0
2006-08-15 10:30:00,47.81,48.0,47.81,47.86,19400.0,38.1767,38.3284,38.1767,38.2166,19400.0
2006-08-15 11:00:00,47.86,47.94,47.86,47.9,18700.0,38.2166,38.2805,38.2166,38.2485,18700.0
2006-08-15 11:30:00,47.9,47.94,47.82,47.85,10900.0,38.2485,38.2805,38.1846,38.2086,10900.0
2006-08-15 12:00:00,47.86,47.92,47.84,47.9,8600.0,38.2166,38.2645,38.2006,38.2485,8600.0
2006-08-15 12:30:00,47.89,47.99,47.85,47.9,32900.0,38.2405,38.3204,38.2086,38.2485,32900.0
2006-08-15 13:00:00,47.89,48.0,47.86,47.9,18900.0,38.2405,38.3284,38.2166,38.2485,18900.0
2006-08-15 13:30:00,47.9,48.02,47.9,47.99,10000.0,38.2485,38.3443,38.2485,38.3204,10000.0
2006-08-15 14:00:00,48.0,48.06,47.92,47.94,25800.0,38.3284,38.3763,38.2645,38.2805,25800.0
2006-08-15 14:30:00,47.97,48.09,47.95,47.96,18600.0,38.3044,38.4002,38.2884,38.2964,18600.0
2006-08-15 15:00:00,47.96,48.1,47.96,48.06,18100.0,38.2964,38.4082,38.2964,38.3763,18100.0
2006-08-15 15:30:00,48.06,48.1,48.01,48.1,12500.0,38.3763,38.4082,38.3364,38.4082,12500.0
2006-08-16 09:30:00,48.12,48.6,48.12,48.59,13600.0,38.4242,38.8075,38.4242,38.7995,13600.0
2006-08-16 10:00:00,48.55,48.63,48.47,48.59,11600.0,38.7675,38.8314,38.7037,38.7995,11600.0
2006-08-16 10:30:00,48.59,48.61,48.57,48.61,19200.0,38.7995,38.8155,38.7835,38.8155,19200.0
2006-08-16 11:00:00,48.59,48.7,48.52,48.6,22000.0,38.7995,38.8873,38.7436,38.8075,22000.0
2006-08-16 11:30:00,48.6,48.81,48.6,48.81,10600.0,38.8075,38.9752,38.8075,38.9752,10600.0
2006-08-16 12:00:00,48.82,48.9,48.69,48.76,9900.0,38.9831,39.047,38.8793,38.9352,9900.0
2006-08-16 12:30:00,48.73,48.79,48.73,48.76,7600.0,38.9113,38.9592,38.9113,38.9352,7600.0
2006-08-16 13:00:00,48.76,48.79,48.74,48.76,4800.0,38.9352,38.9592,38.9193,38.9352,4800.0
2006-08-16 13:30:00,48.75,48.75,48.58,48.58,11500.0,38.9272,38.9272,38.7915,38.7915,11500.0
2006-08-16 14:00:00,48.58,48.7,48.5,48.54,37600.0,38.7915,38.8873,38.7276,38.7596,37600.0
2006-08-16 14:30:00,48.52,48.53,48.42,48.51,16600.0,38.7436,38.7516,38.6637,38.7356,16600.0
2006-08-16 15:00:00,48.51,48.76,48.51,48.68,18700.0,38.7356,38.9352,38.7356,38.8714,18700.0
2006-08-16 15:30:00,48.68,48.82,48.64,48.7,45600.0,38.8714,38.9831,38.8394,38.8873,45600.0
2006-08-17 09:30:00,48.46,48.96,48.46,48.88,4500.0,38.6957,39.0949,38.6957,39.0311,4500.0
2006-08-17 10:00:00,48.88,49.16,48.87,49.03,56600.0,39.0311,39.2546,39.0231,39.1508,56600.0
2006-08-17 10:30:00,49.03,49.11,48.97,49.11,54700.0,39.1508,39.2147,39.1029,39.2147,54700.0
2006-08-17 11:00:00,49.14,49.35,49.11,49.35,17400.0,39.2387,39.4064,39.2147,39.4064,17400.0
2006-08-17 11:30:00,49.37,49.4,49.31,49.36,13800.0,39.4223,39.4463,39.3744,39.4143,13800.0
2006-08-17 12:00:00,49.37,49.37,49.32,49.35,9800.0,39.4223,39.4223,39.3824,39.4064,9800.0
2006-08-17 12:30:00,49.35,49.68,49.34,49.67,33500.0,39.4064,39.6699,39.3984,39.6619,33500.0
2006-08-17 13:00:00,49.65,49.93,49.63,49.85,62100.0,39.6459,39.8695,39.6299,39.8056,62100.0
2006-08-17 13:30:00,49.86,49.93,49.83,49.87,57700.0,39.8136,39.8695,39.7896,39.8216,57700.0
2006-08-17 14:00:00,49.87,49.94,49.6,49.71,35800.0,39.8216,39.8775,39.606,39.6938,35800.0
2006-08-17 14:30:00,49.71,49.87,49.59,49.85,31400.0,39.6938,39.8216,39.598,39.8056,31400.0
2006-08-17 15:00:00,49.86,49.94,49.84,49.86,60400.0,39.8136,39.8775,39.7976,39.8136,60400.0
2006-08-17 15:30:00,49.86,49.91,49.73,49.83,63300.0,39.8136,39.8535,39.7098,39.7896,63300.0
2006-08-18 09:30:00,49.89,49.89,49.65,49.74,7400.0,39.8375,39.8375,39.6459,39.7178,7400.0
2006-08-18 10:00:00,49.73,49.74,49.55,49.55,33200.0,39.7098,39.7178,39.5661,39.5661,33200.0
2006-08-18 10:30:00,49.56,49.79,49.56,49.79,26500.0,39.574,39.7577,39.574,39.7577,26500.0
2006-08-18 11:00:00,49.8,50.03,49.79,50.0,39100.0,39.7657,39.9493,39.7577,39.9254,39100.0
2006-08-18 11:30:00,50.0,50.07,50.0,50.05,72600.0,39.9254,39.9813,39.9254,39.9653,72600.0
2006-08-18 12:00:00,50.05,50.05,49.95,50.0,47500.0,39.9653,39.9653,39.8855,39.9254,47500.0
2006-08-18 12:30:00,50.0,50.19,50.0,50.12,22000.0,39.9254,40.0771,39.9254,40.0212,22000.0
2006-08-18 13:00:00,50.12,50.22,49.99,50.06,50200.0,40.0212,40.1011,39.9174,39.9733,50200.0
2006-08-18 13:30:00,50.05,50.09,49.94,49.94,78000.0,39.9653,39.9973,39.8775,39.8775,78000.0
2006-08-18 14:00:00,49.94,50.02,49.94,50.0,19700.0,39.8775,39.9414,39.8775,39.9254,19700.0
2006-08-18 14:30:00,50.0,50.08,49.98,50.05,26500.0,39.9254,39.9893,39.9094,39.9653,26500.0
2006-08-18 15:00:00,50.05,50.08,49.98,50.05,43400.0,39.9653,39.9893,39.9094,39.9653,43400.0
2006-08-18 15:30:00,50.04,50.07,49.94,49.99,63300.0,39.9573,39.9813,39.8775,39.9174,63300.0
2006-08-21 09:30:00,50.07,50.22,50.07,50.13,65800.0,39.9813,40.1011,39.9813,40.0292,65800.0
2006-08-21 10:00:00,50.1,50.54,50.09,50.45,37800.0,40.0052,40.3566,39.9973,40.2847,37800.0
2006-08-21 10:30:00,50.43,50.58,50.13,50.14,25200.0,40.2687,40.3885,40.0292,40.0372,25200.0
2006-08-21 11:00:00,50.1,50.11,49.87,49.97,36600.0,40.0052,40.0132,39.8216,39.9014,36600.0
2006-08-21 11:30:00,49.95,50.0,49.91,49.95,9800.0,39.8855,39.9254,39.8535,39.8855,9800.0
2006-08-21 12:00:00,49.93,50.0,49.88,49.88,6700.0,39.8695,39.9254,39.8296,39.8296,6700.0
2006-08-21 12:30:00,49.96,50.0,49.92,49.99,8600.0,39.8934,39.9254,39.8615,39.9174,8600.0
2006-08-21 13:00:00,49.99,50.0,49.96,49.97,4900.0,39.9174,39.9254,39.8934,39.9014,4900.0
2006-08-21 13:30:00,49.97,49.98,49.96,49.97,4100.0,39.9014,39.9094,39.8934,39.9014,4100.0
2006-08-21 14:00:00,49.98,50.19,49.96,50.16,11000.0,39.9094,40.0771,39.8934,40.0531,11000.0
2006-08-21 14:30:00,50.17,50.19,50.05,50.15,17700.0,40.0611,40.0771,39.9653,40.0452,17700.0
2006-08-21 15:00:00,50.14,50.24,50.11,50.24,21800.0,40.0372,40.117,40.0132,40.117,21800.0
2006-08-21 15:30:00,50.24,50.25,49.99,50.01,59800.0,40.117,40.125,39.9174,39.9334,59800.0
2006-08-22 09:30:00,49.85,49.86,49.47,49.48,10500.0,39.8056,39.8136,39.5022,39.5102,10500.0
2006-08-22 10:00:00,49.48,49.48,49.22,49.42,23100.0,39.5102,39.5102,39.3025,39.4623,23100.0
2006-08-22 10:30:00,49.44,49.72,49.42,49.44,51400.0,39.4782,39.7018,39.4623,39.4782,51400.0
2006-08-22 11:00:00,49.39,49.39,49.06,49.11,28000.0,39.4383,39.4383,39.1748,39.2147,28000.0
2006-08-22 11:30:00,49.13,49.55,49.13,49.44,38100.0,39.2307,39.5661,39.2307,39.4782,38100.0
2006-08-22 12:00:00,49.45,49.45,49.35,49.42,36700.0,39.4862,39.4862,39.4064,39.4623,36700.0
2006-08-22 12:30:00,49.43,49.47,49.29,49.35,9400.0,39.4702,39.5022,39.3584,39.4064,9400.0
2006-08-22 13:00:00,49.34,49.34,49.12,49.17,12600.0,39.3984,39.3984,39.2227,39.2626,12600.0
2006-08-22 13:30:00,49.15,49.16,49.0,49.07,7900.0,39.2467,39.2546,39.1269,39.1828,7900.0
2006-08-22 14:00:00,49.07,49.22,49.04,49.2,12300.0,39.1828,39.3025,39.1588,39.2866,12300.0
2006-08-22 14:30:00,49.2,49.2,49.1,49.14,10900.0,39.2866,39.2866,39.2067,39.2387,10900.0
2006-08-22 15:00:00,49.14,49.26,49.14,49.25,13600.0,39.2387,39.3345,39.2387,39.3265,13600.0
2006-08-22 15:30:00,49.25,49.44,49.24,49.25,42000.0,39.3265,39.4782,39.3185,39.3265,42000.0
2006-08-23 09:30:00,49.2,49.28,49.03,49.27,6700.0,39.2866,39.3505,39.1508,39.3425,6700.0
2006-08-23 10:00:00,49.36,49.36,49.2,49.21,8800.0,39.4143,39.4143,39.2866,39.2946,8800.0
2006-08-23 10:30:00,49.25,49.25,49.05,49.13,22000.0,39.3265,39.3265,39.1668,39.2307,22000.0
2006-08-23 11:00:00,49.07,49.09,49.0,49.06,10800.0,39.1828,39.1987,39.1269,39.1748,10800.0
2006-08-23 11:30:00,49.02,49.32,49.02,49.31,37700.0,39.1428,39.3824,39.1428,39.3744,37700.0
2006-08-23 12:00:00,49.23,49.29,49.02,49.05,6300.0,39.3105,39.3584,39.1428,39.1668,6300.0
2006-08-23 12:30:00,49.05,49.05,48.91,48.91,6600.0,39.1668,39.1668,39.055,39.055,6600.0
2006-08-23 13:00:00,48.95,48.95,48.86,48.88,6000.0,39.087,39.087,39.0151,39.0311,6000.0
2006-08-23 13:30:00,48.88,48.88,48.75,48.79,8300.0,39.0311,39.0311,38.9272,38.9592,8300.0
2006-08-23 14:00:00,48.76,48.91,48.76,48.87,5800.0,38.9352,39.055,38.9352,39.0231,5800.0
2006-08-23 14:30:00,48.82,48.87,48.79,48.81,10200.0,38.9831,39.0231,38.9592,38.9752,10200.0
2006-08-23 15:00:00,48.78,48.83,48.73,48.83,10000.0,38.9512,38.9911,38.9113,38.9911,10000.0
2006-08-23 15:30:00,48.83,49.1,48.71,48.87,49600.0,38.9911,39.2067,38.8953,39.0231,49600.0
2006-08-24 09:30:00,48.88,48.88,48.7,48.75,13300.0,39.0311,39.0311,38.8873,38.9272,13300.0
2006-08-24 10:00:00,48.74,48.98,48.72,48.88,38800.0,38.9193,39.1109,38.9033,39.0311,38800.0
2006-08-24 10:30:00,48.8,48.9,48.69,48.9,22700.0,38.9672,39.047,38.8793,39.047,22700.0
2006-08-24 11:00:00,48.87,48.9,48.77,48.81,6900.0,39.0231,39.047,38.9432,38.9752,6900.0
2006-08-24 11:30:00,48.8,48.81,48.66,48.81,9000.0,38.9672,38.9752,38.8554,38.9752,9000.0
2006-08-24 12:00:00,48.8,48.82,48.78,48.82,6400.0,38.9672,38.9831,38.9512,38.9831,6400.0
2006-08-24 12:30:00,48.82,48.84,48.8,48.8,6800.0,38.9831,38.9991,38.9672,38.9672,6800.0
2006-08-24 13:00:00,48.79,48.79,48.74,48.74,6000.0,38.9592,38.9592,38.9193,38.9193,6000.0
2006-08-24 13:30:00,48.75,48.82,48.73,48.81,8600.0,38.9272,38.9831,38.9113,38.9752,8600.0
2006-08-24 14:00:00,48.81,48.93,48.79,48.92,11700.0,38.9752,39.071,38.9592,39.063,11700.0
2006-08-24 14:30:00,48.92,48.95,48.76,48.8,23900.0,39.063,39.087,38.9352,38.9672,23900.0
2006-08-24 15:00:00,48.8,48.8,48.72,48.74,16200.0,38.9672,38.9672,38.9033,38.9193,16200.0
2006-08-24 15:30:00,48.74,48.94,48.73,48.85,34600.0,38.9193,39.079,38.9113,39.0071,34600.0
2006-08-25 09:30:00,48.7,48.7,47.31,47.74,116800.0,38.8873,38.8873,37.7774,38.1208,116800.0
2006-08-25 10:00:00,47.74,48.43,47.73,48.39,38800.0,38.1208,38.6717,38.1128,38.6398,38800.0
2006-08-25 10:30:00,48.37,48.5,48.33,48.44,34200.0,38.6238,38.7276,38.5919,38.6797,34200.0
2006-08-25 11:00:00,48.44,48.44,48.26,48.27,26900.0,38.6797,38.6797,38.536,38.544,26900.0
2006-08-25 11:30:00,48.33,48.33,48.1,48.25,35500.0,38.5919,38.5919,38.4082,38.528,35500.0
2006-08-25 12:00:00,48.26,48.29,48.24,48.26,14100.0,38.536,38.5599,38.52,38.536,14100.0
2006-08-25 12:30:00,48.27,48.36,48.26,48.32,12000.0,38.544,38.6158,38.536,38.5839,12000.0
2006-08-25 13:00:00,48.32,48.33,48.27,48.31,11000.0,38.5839,38.5919,38.544,38.5759,11000.0
2006-08-25 13:30:00,48.31,48.31,48.24,48.27,27600.0,38.5759,38.5759,38.52,38.544,27600.0
2006-08-25 14:00:00,48.27,48.27,48.16,48.16,34500.0,38.544,38.544,38.4561,38.4561,34500.0
2006-08-25 14:30:00,48.18,48.19,48.07,48.19,21900.0,38.4721,38.4801,38.3843,38.4801,21900.0
2006-08-25 15:00:00,48.2,48.45,48.17,48.41,26400.0,38.4881,38.6877,38.4641,38.6558,26400.0
2006-08-25 15:30:00,48.41,48.46,48.19,48.23,39600.0,38.6558,38.6957,38.4801,38.512,39600.0
2006-08-28 09:30:00,48.42,48.58,48.38,48.51,29000.0,38.6637,38.7915,38.6318,38.7356,29000.0
2006-08-28 10:00:00,48.5,48.73,48.5,48.73,21600.0,38.7276,38.9113,38.7276,38.9113,21600.0
2006-08-28 10:30:00,48.74,48.77,48.5,48.51,13000.0,38.9193,38.9432,38.7276,38.7356,13000.0
2006-08-28 11:00:00,48.52,48.76,48.52,48.74,15800.0,38.7436,38.9352,38.7436,38.9193,15800.0
2006-08-28 11:30:00,48.75,48.98,48.75,48.93,13700.0,38.9272,39.1109,38.9272,39.071,13700.0
2006-08-28 12:00:00,48.96,48.97,48.91,48.91,6200.0,39.0949,39.1029,39.055,39.055,6200.0
2006-08-28 12:30:00,48.92,49.0,48.89,48.95,20400.0,39.063,39.1269,39.039,39.087,20400.0
2006-08-28 13:00:00,48.95,48.95,48.75,48.77,24500.0,39.087,39.087,38.9272,38.9432,24500.0
2006-08-28 13:30:00,48.79,48.83,48.75,48.76,5100.0,38.9592,38.9911,38.9272,38.9352,5100.0
2006-08-28 14:00:00,48.76,48.93,48.76,48.84,21600.0,38.9352,39.071,38.9352,38.9991,21600.0
2006-08-28 14:30:00,48.77,48.86,48.65,48.71,44200.0,38.9432,39.0151,38.8474,38.8953,44200.0
2006-08-28 15:00:00,48.77,48.78,48.56,48.64,26600.0,38.9432,38.9512,38.7755,38.8394,26600.0
2006-08-28 15:30:00,48.64,48.69,48.53,48.6,95700.0,38.8394,38.8793,38.7516,38.8075,95700.0
2006-08-29 09:30:00,48.9,49.49,48.59,49.46,33700.0,39.047,39.5181,38.7995,39.4942,33700.0
2006-08-29 10:00:00,49.44,49.44,49.07,49.16,34600.0,39.4782,39.4782,39.1828,39.2546,34600.0
2006-08-29 10:30:00,49.16,49.39,49.16,49.3,15900.0,39.2546,39.4383,39.2546,39.3664,15900.0
2006-08-29 11:00:00,49.34,49.68,49.3,49.66,17600.0,39.3984,39.6699,39.3664,39.6539,17600.0
2006-08-29 11:30:00,49.66,49.93,49.6,49.89,22200.0,39.6539,39.8695,39.606,39.8375,22200.0
2006-08-29 12:00:00,49.9,50.1,49.9,50.0,33100.0,39.8455,40.0052,39.8455,39.9254,33100.0
2006-08-29 12:30:00,50.0,50.01,49.75,49.8,20800.0,39.9254,39.9334,39.7258,39.7657,20800.0
2006-08-29 13:00:00,49.8,49.82,49.68,49.69,17600.0,39.7657,39.7817,39.6699,39.6778,17600.0
2006-08-29 13:30:00,49.68,49.86,49.68,49.84,16100.0,39.6699,39.8136,39.6699,39.7976,16100.0
2006-08-29 14:00:00,49.85,50.07,49.79,50.01,34400.0,39.8056,39.9813,39.7577,39.9334,34400.0
2006-08-29 14:30:00,50.01,50.05,49.9,50.03,23700.0,39.9334,39.9653,39.8455,39.9493,23700.0
2006-08-29 15:00:00,50.02,50.1,49.99,50.03,33400.0,39.9414,40.0052,39.9174,39.9493,33400.0
2006-08-29 15:30:00,50.02,50.07,49.94,49.99,57900.0,39.9414,39.9813,39.8775,39.9174,57900.0
2006-08-30 09:30:00,50.33,51.2,50.33,50.67,60000.0,40.1889,40.8836,40.1889,40.4604,60000.0
2006-08-30 10:00:00,50.67,50.82,50.55,50.58,44500.0,40.4604,40.5802,40.3646,40.3885,44500.0
2006-08-30 10:30:00,50.55,50.74,50.41,50.49,47400.0,40.3646,40.5163,40.2528,40.3167,47400.0
2006-08-30 11:00:00,50.38,50.41,50.3,50.33,8200.0,40.2288,40.2528,40.1649,40.1889,8200.0
2006-08-30 11:30:00,50.39,50.65,50.34,50.53,28900.0,40.2368,40.4444,40.1969,40.3486,28900.0
2006-08-30 12:00:00,50.47,50.49,50.38,50.42,8200.0,40.3007,40.3167,40.2288,40.2608,8200.0
2006-08-30 12:30:00,50.42,50.52,50.36,50.48,14300.0,40.2608,40.3406,40.2128,40.3087,14300.0
2006-08-30 13:00:00,50.5,50.5,50.23,50.3,16900.0,40.3246,40.3246,40.109,40.1649,16900.0
2006-08-30 13:30:00,50.25,50.41,50.15,50.36,16800.0,40.125,40.2528,40.0452,40.2128,16800.0
2006-08-30 14:00:00,50.36,50.48,50.34,50.45,16400.0,40.2128,40.3087,40.1969,40.2847,16400.0
2006-08-30 14:30:00,50.45,50.45,50.3,50.41,12000.0,40.2847,40.2847,40.1649,40.2528,12000.0
2006-08-30 15:00:00,50.41,50.69,50.4,50.69,37800.0,40.2528,40.4764,40.2448,40.4764,37800.0
2006-08-30 15:30:00,50.66,51.01,50.66,50.82,116000.0,40.4524,40.7319,40.4524,40.5802,116000.0
2006-08-31 09:30:00,50.81,51.04,50.81,50.9,17000.0,40.5722,40.7558,40.5722,40.644,17000.0
2006-08-31 10:00:00,50.9,51.3,50.9,51.17,36000.0,40.644,40.9634,40.644,40.8596,36000.0
2006-08-31 10:30:00,51.15,51.28,51.1,51.28,17400.0,40.8437,40.9475,40.8037,40.9475,17400.0
2006-08-31 11:00:00,51.26,51.3,51.09,51.14,17600.0,40.9315,40.9634,40.7958,40.8357,17600.0
2006-08-31 11:30:00,51.23,51.5,51.12,51.35,23600.0,40.9075,41.1231,40.8197,41.0034,23600.0
2006-08-31 12:00:00,51.41,51.8,51.4,51.74,43400.0,41.0513,41.3627,41.0433,41.3148,43400.0
2006-08-31 12:30:00,51.73,51.76,51.48,51.61,23300.0,41.3068,41.3308,41.1072,41.211,23300.0
2006-08-31 13:00:00,51.62,51.72,51.59,51.6,34600.0,41.219,41.2988,41.195,41.203,34600.0
2006-08-31 13:30:00,51.6,51.73,51.5,51.7,78300.0,41.203,41.3068,41.1231,41.2828,78300.0
2006-08-31 14:00:00,51.7,51.76,51.6,51.75,54500.0,41.2828,41.3308,41.203,41.3228,54500.0
2006-08-31 14:30:00,51.75,51.75,51.63,51.64,13200.0,41.3228,41.3228,41.227,41.2349,13200.0
2006-08-31 15:00:00,51.65,51.7,51.61,51.63,35800.0,41.2429,41.2828,41.211,41.227,35800.0
2006-08-31 15:30:00,51.61,51.64,51.51,51.55,107500.0,41.211,41.2349,41.1311,41.1631,107500.0
2006-09-01 09:30:00,51.44,51.51,51.04,51.13,21000.0,41.0752,41.1311,40.7558,40.8277,21000.0
2006-09-01 10:00:00,51.08,51.11,50.81,51.04,27200.0,40.7878,40.8117,40.5722,40.7558,27200.0
2006-09-01 10:30:00,51.04,51.33,51.04,51.2,16300.0,40.7558,40.9874,40.7558,40.8836,16300.0
2006-09-01 11:00:00,51.19,51.2,51.05,51.16,12800.0,40.8756,40.8836,40.7638,40.8517,12800.0
2006-09-01 11:30:00,51.16,51.31,51.13,51.25,21200.0,40.8517,40.9714,40.8277,40.9235,21200.0
2006-09-01 12:00:00,51.24,51.36,51.18,51.33,23200.0,40.9155,41.0114,40.8676,40.9874,23200.0
2006-09-01 12:30:00,51.29,51.38,51.29,51.35,8000.0,40.9555,41.0273,40.9555,41.0034,8000.0
2006-09-01 13:00:00,51.35,51.47,51.3,51.47,13700.0,41.0034,41.0992,40.9634,41.0992,13700.0
2006-09-01 13:30:00,51.47,51.49,51.33,51.49,16800.0,41.0992,41.1152,40.9874,41.1152,16800.0
2006-09-01 14:00:00,51.44,51.44,51.31,51.37,15200.0,41.0752,41.0752,40.9714,41.0193,15200.0
2006-09-01 14:30:00,51.33,51.45,51.32,51.39,23200.0,40.9874,41.0832,40.9794,41.0353,23200.0
2006-09-01 15:00:00,51.4,51.43,51.31,51.34,15500.0,41.0433,41.0673,40.9714,40.9954,15500.0
2006-09-01 15:30:00,51.32,51.39,51.17,51.26,65000.0,40.9794,41.0353,40.8596,40.9315,65000.0
2006-09-05 09:30:00,51.27,51.88,51.27,51.68,39900.0,40.9395,41.4266,40.9395,41.2669,39900.0
2006-09-05 10:00:00,51.7,51.74,51.64,51.68,28400.0,41.2828,41.3148,41.2349,41.2669,28400.0
2006-09-05 10:30:00,51.69,51.88,51.59,51.6,52700.0,41.2749,41.4266,41.195,41.203,52700.0
2006-09-05 11:00:00,51.58,51.6,51.31,51.5,68300.0,41.187,41.203,40.9714,41.1231,68300.0
2006-09-05 11:30:00,51.5,51.5,51.46,51.5,15800.0,41.1231,41.1231,41.0912,41.1231,15800.0
2006-09-05 12:00:00,51.5,51.5,51.44,51.45,8900.0,41.1231,41.1231,41.0752,41.0832,8900.0
2006-09-05 12:30:00,51.47,51.51,51.46,51.51,17300.0,41.0992,41.1311,41.0912,41.1311,17300.0
2006-09-05 13:00:00,51.51,51.52,51.42,51.45,13400.0,41.1311,41.1391,41.0593,41.0832,13400.0
2006-09-05 13:30:00,51.45,51.47,51.41,51.45,9300.0,41.0832,41.0992,41.0513,41.0832,9300.0
2006-09-05 14:00:00,51.45,51.54,51.44,51.54,15400.0,41.0832,41.1551,41.0752,41.1551,15400.0
2006-09-05 14:30:00,51.53,51.72,51.51,51.67,20500.0,41.1471,41.2988,41.1311,41.2589,20500.0
2006-09-05 15:00:00,51.65,51.65,51.49,51.58,31200.0,41.2429,41.2429,41.1152,41.187,31200.0
2006-09-05 15:30:00,51.58,51.62,51.32,51.4,80400.0,41.187,41.219,40.9794,41.0433,80400.0
2006-09-06 09:30:00,51.39,51.43,51.01,51.02,6700.0,41.0353,41.0673,40.7319,40.7399,6700.0
2006-09-06 10:00:00,51.01,51.02,50.8,50.84,10900.0,40.7319,40.7399,40.5642,40.5961,10900.0
2006-09-06 10:30:00,50.84,50.84,50.77,50.8,8400.0,40.5961,40.5961,40.5402,40.5642,8400.0
2006-09-06 11:00:00,50.8,50.8,50.73,50.75,11900.0,40.5642,40.5642,40.5083,40.5243,11900.0
2006-09-06 11:30:00,50.75,50.75,50.66,50.69,7800.0,40.5243,40.5243,40.4524,40.4764,7800.0
2006-09-06 12:00:00,50.69,50.69,50.62,50.65,17900.0,40.4764,40.4764,40.4205,40.4444,17900.0
2006-09-06 12:30:00,50.63,50.64,50.56,50.6,7200.0,40.4284,40.4364,40.3725,40.4045,7200.0
2006-09-06 13:00:00,50.6,50.6,50.48,50.53,13300.0,40.4045,40.4045,40.3087,40.3486,13300.0
2006-09-06 13:30:00,50.55,50.6,50.55,50.6,5000.0,40.3646,40.4045,40.3646,40.4045,5000.0
2006-09-06 14:00:00,50.6,50.61,50.57,50.6,18100.0,40.4045,40.4125,40.3805,40.4045,18100.0
2006-09-06 14:30:00,50.6,50.6,50.56,50.58,9000.0,40.4045,40.4045,40.3725,40.3885,9000.0
2006-09-06 15:00:00,50.59,50.6,50.46,50.58,28500.0,40.3965,40.4045,40.2927,40.3885,28500.0
2006-09-06 15:30:00,50.59,50.6,50.47,50.6,38300.0,40.3965,40.4045,40.3007,40.4045,38300.0
2006-09-07 09:30:00,50.6,51.0,50.46,50.5,15400.0,40.4045,40.7239,40.2927,40.3246,15400.0
2006-09-07 10:00:00,50.48,50.73,50.48,50.52,13400.0,40.3087,40.5083,40.3087,40.3406,13400.0
2006-09-07 10:30:00,50.48,50.52,50.39,50.44,13400.0,40.3087,40.3406,40.2368,40.2767,13400.0
2006-09-07 11:00:00,50.47,50.51,50.35,50.47,24200.0,40.3007,40.3326,40.2049,40.3007,24200.0
2006-09-07 11:30:00,50.55,50.75,50.5,50.75,11100.0,40.3646,40.5243,40.3246,40.5243,11100.0
2006-09-07 12:00:00,50.7,50.81,50.7,50.72,5700.0,40.4843,40.5722,40.4843,40.5003,5700.0
2006-09-07 12:30:00,50.72,50.85,50.71,50.85,5500.0,40.5003,40.6041,40.4923,40.6041,5500.0
2006-09-07 13:00:00,50.84,51.18,50.84,51.18,23600.0,40.5961,40.8676,40.5961,40.8676,23600.0
2006-09-07 13:30:00,51.22,51.63,51.21,51.51,45900.0,40.8996,41.227,40.8916,41.1311,45900.0
2006-09-07 14:00:00,51.52,51.52,51.39,51.39,4600.0,41.1391,41.1391,41.0353,41.0353,4600.0
2006-09-07 14:30:00,51.39,51.44,51.31,51.44,14900.0,41.0353,41.0752,40.9714,41.0752,14900.0
2006-09-07 15:00:00,51.44,51.68,51.33,51.58,45900.0,41.0752,41.2669,40.9874,41.187,45900.0
2006-09-07 15:30:00,51.59,51.59,51.41,51.43,80500.0,41.195,41.195,41.0513,41.0673,80500.0
2006-09-08 09:30:00,51.22,51.45,51.16,51.24,31800.0,40.8996,41.0832,40.8517,40.9155,31800.0
2006-09-08 10:00:00,51.2,51.45,51.2,51.45,10900.0,40.8836,41.0832,40.8836,41.0832,10900.0
2006-09-08 10:30:00,51.45,51.68,51.43,51.62,49200.0,41.0832,41.2669,41.0673,41.219,49200.0
2006-09-08 11:00:00,51.62,51.78,51.55,51.78,125400.0,41.219,41.3467,41.1631,41.3467,125400.0
2006-09-08 11:30:00,51.78,51.78,51.55,51.75,35600.0,41.3467,41.3467,41.1631,41.3228,35600.0
2006-09-08 12:00:00,51.76,51.85,51.72,51.75,100600.0,41.3308,41.4026,41.2988,41.3228,100600.0
2006-09-08 12:30:00,51.76,52.0,51.66,51.97,83500.0,41.3308,41.5224,41.2509,41.4984,83500.0
2006-09-08 13:00:00,51.97,52.2,51.8,51.98,105200.0,41.4984,41.6821,41.3627,41.5064,105200.0
2006-09-08 13:30:00,51.98,52.05,51.88,52.04,63700.0,41.5064,41.5623,41.4266,41.5543,63700.0
2006-09-08 14:00:00,52.03,52.06,51.96,52.05,41800.0,41.5464,41.5703,41.4905,41.5623,41800.0
2006-09-08 14:30:00,52.02,52.19,51.99,52.17,62600.0,41.5384,41.6741,41.5144,41.6581,62600.0
2006-09-08 15:00:00,52.17,52.32,52.02,52.32,31300.0,41.6581,41.7779,41.5384,41.7779,31300.0
2006-09-08 15:30:00,52.37,52.76,52.32,52.55,103600.0,41.8178,42.1293,41.7779,41.9616,103600.0
2006-09-11 09:30:00,53.44,54.72,52.78,54.49,138900.0,42.6723,43.6943,42.1452,43.5107,138900.0
2006-09-11 10:00:00,54.49,54.81,54.24,54.81,257700.0,43.5107,43.7662,43.3111,43.7662,257700.0
2006-09-11 10:30:00,54.87,55.25,54.28,54.36,235500.0,43.8141,44.1175,43.343,43.4069,235500.0
2006-09-11 11:00:00,54.38,54.38,54.01,54.25,60600.0,43.4228,43.4228,43.1274,43.319,60600.0
2006-09-11 11:30:00,54.25,54.27,53.9,53.9,43800.0,43.319,43.335,43.0396,43.0396,43800.0
2006-09-11 12:00:00,53.92,53.92,53.68,53.72,62600.0,43.0555,43.0555,42.8639,42.8958,62600.0
2006-09-11 12:30:00,53.68,53.75,53.68,53.7,20400.0,42.8639,42.9198,42.8639,42.8799,20400.0
2006-09-11 13:00:00,53.68,53.93,53.68,53.88,20000.0,42.8639,43.0635,42.8639,43.0236,20000.0
2006-09-11 13:30:00,53.89,54.14,53.83,54.13,62000.0,43.0316,43.2312,42.9837,43.2232,62000.0
2006-09-11 14:00:00,54.11,54.14,53.62,53.64,16500.0,43.2073,43.2312,42.816,42.832,16500.0
2006-09-11 14:30:00,53.67,53.73,53.5,53.64,40300.0,42.8559,42.9038,42.7202,42.832,40300.0
2006-09-11 15:00:00,53.69,53.75,53.52,53.72,25500.0,42.8719,42.9198,42.7361,42.8958,25500.0
2006-09-11 15:30:00,53.72,53.82,53.66,53.75,34000.0,42.8958,42.9757,42.8479,42.9198,34000.0
2006-09-12 09:30:00,53.97,54.38,53.91,54.36,47400.0,43.0955,43.4228,43.0475,43.4069,47400.0
2006-09-12 10:00:00,54.36,54.46,54.21,54.42,28600.0,43.4069,43.4867,43.2871,43.4548,28600.0
2006-09-12 10:30:00,54.41,54.78,54.41,54.7,56700.0,43.4468,43.7423,43.4468,43.6784,56700.0
2006-09-12 11:00:00,54.7,54.87,54.55,54.82,42900.0,43.6784,43.8141,43.5586,43.7742,42900.0
2006-09-12 11:30:00,54.83,55.04,54.83,55.04,26400.0,43.7822,43.9499,43.7822,43.9499,26400.0
2006-09-12 12:00:00,55.02,55.16,54.8,54.8,42100.0,43.9339,44.0457,43.7582,43.7582,42100.0
2006-09-12 12:30:00,54.77,54.86,54.55,54.68,35500.0,43.7343,43.8061,43.5586,43.6624,35500.0
2006-09-12 13:00:00,54.68,54.74,54.64,54.67,52700.0,43.6624,43.7103,43.6305,43.6544,52700.0
2006-09-12 13:30:00,54.66,54.69,54.48,54.52,120800.0,43.6464,43.6704,43.5027,43.5346,120800.0
2006-09-12 14:00:00,54.53,54.64,54.34,54.42,53200.0,43.5426,43.6305,43.3909,43.4548,53200.0
2006-09-12 14:30:00,54.41,54.71,54.35,54.48,57500.0,43.4468,43.6864,43.3989,43.5027,57500.0
2006-09-12 15:00:00,54.48,54.68,54.37,54.68,43100.0,43.5027,43.6624,43.4149,43.6624,43100.0
2006-09-12 15:30:00,54.68,54.72,54.61,54.66,57800.0,43.6624,43.6943,43.6065,43.6464,57800.0
2006-09-13 09:30:00,54.33,55.14,54.33,54.7,22700.0,43.5498,44.1991,43.5498,43.8464,22700.0
2006-09-13 10:00:00,54.72,54.77,54.69,54.74,12400.0,43.8624,43.9025,43.8384,43.8785,12400.0
2006-09-13 10:30:00,54.75,54.75,54.7,54.74,9900.0,43.8865,43.8865,43.8464,43.8785,9900.0
2006-09-13 11:00:00,54.74,54.81,54.74,54.81,5400.0,43.8785,43.9346,43.8785,43.9346,5400.0
2006-09-13 11:30:00,54.81,54.81,54.76,54.81,11500.0,43.9346,43.9346,43.8945,43.9346,11500.0
2006-09-13 12:00:00,54.81,54.86,54.76,54.82,6600.0,43.9346,43.9746,43.8945,43.9426,6600.0
2006-09-13 12:30:00,54.82,54.87,54.79,54.79,6800.0,43.9426,43.9827,43.9185,43.9185,6800.0
2006-09-13 13:00:00,54.78,54.88,54.75,54.79,8200.0,43.9105,43.9907,43.8865,43.9185,8200.0
2006-09-13 13:30:00,54.79,54.9,54.78,54.78,10500.0,43.9185,44.0067,43.9105,43.9105,10500.0
2006-09-13 14:00:00,54.79,54.79,54.6,54.67,47400.0,43.9185,43.9185,43.7662,43.8223,47400.0
2006-09-13 14:30:00,54.66,54.73,54.61,54.66,24500.0,43.8143,43.8704,43.7743,43.8143,24500.0
2006-09-13 15:00:00,54.66,54.71,54.48,54.6,44800.0,43.8143,43.8544,43.67,43.7662,44800.0
2006-09-13 15:30:00,54.65,54.85,54.49,54.65,42400.0,43.8063,43.9666,43.6781,43.8063,42400.0
2006-09-14 09:30:00,54.59,54.64,53.78,54.04,16000.0,43.7582,43.7983,43.1089,43.3174,16000.0
2006-09-14 10:00:00,53.98,54.23,53.74,53.79,15500.0,43.2693,43.4697,43.0769,43.117,15500.0
2006-09-14 10:30:00,53.73,54.22,53.73,54.2,8000.0,43.0689,43.4616,43.0689,43.4456,8000.0
2006-09-14 11:00:00,54.2,54.2,53.91,53.94,15600.0,43.4456,43.4456,43.2131,43.2372,15600.0
2006-09-14 11:30:00,53.95,54.08,53.95,54.08,8100.0,43.2452,43.3494,43.2452,43.3494,8100.0
2006-09-14 12:00:00,54.08,54.2,54.02,54.2,40700.0,43.3494,43.4456,43.3013,43.4456,40700.0
2006-09-14 12:30:00,54.19,54.37,54.17,54.32,44500.0,43.4376,43.5819,43.4216,43.5418,44500.0
2006-09-14 13:00:00,54.37,54.5,54.29,54.47,70300.0,43.5819,43.6861,43.5177,43.662,70300.0
2006-09-14 13:30:00,54.47,54.51,54.39,54.45,26200.0,43.662,43.6941,43.5979,43.646,26200.0
2006-09-14 14:00:00,54.44,54.44,54.38,54.39,18300.0,43.638,43.638,43.5899,43.5979,18300.0
2006-09-14 14:30:00,54.39,54.4,54.27,54.4,19500.0,43.5979,43.6059,43.5017,43.6059,19500.0
2006-09-14 15:00:00,54.37,54.38,54.27,54.29,10300.0,43.5819,43.5899,43.5017,43.5177,10300.0
2006-09-14 15:30:00,54.3,54.46,54.29,54.46,27100.0,43.5258,43.654,43.5177,43.654,27100.0
2006-09-15 09:30:00,54.45,54.73,54.26,54.52,7000.0,43.646,43.8704,43.4937,43.7021,7000.0
2006-09-15 10:00:00,54.49,54.87,54.49,54.81,14500.0,43.6781,43.9827,43.6781,43.9346,14500.0
2006-09-15 10:30:00,54.82,55.25,54.8,55.25,71400.0,43.9426,44.2873,43.9266,44.2873,71400.0
2006-09-15 11:00:00,55.25,55.43,55.14,55.32,42500.0,44.2873,44.4315,44.1991,44.3434,42500.0
2006-09-15 11:30:00,55.35,55.35,54.95,55.05,140400.0,44.3674,44.3674,44.0468,44.1269,140400.0
2006-09-15 12:00:00,55.07,55.15,54.67,54.72,184500.0,44.143,44.2071,43.8223,43.8624,184500.0
2006-09-15 12:30:00,54.68,54.72,54.45,54.56,13300.0,43.8304,43.8624,43.646,43.7342,13300.0
2006-09-15 13:00:00,54.52,54.69,54.5,54.68,12700.0,43.7021,43.8384,43.6861,43.8304,12700.0
2006-09-15 13:30:00,54.7,54.89,54.7,54.74,12300.0,43.8464,43.9987,43.8464,43.8785,12300.0
2006-09-15 14:00:00,54.71,54.83,54.65,54.83,12400.0,43.8544,43.9506,43.8063,43.9506,12400.0
2006-09-15 14:30:00,54.79,54.89,54.75,54.77,67200.0,43.9185,43.9987,43.8865,43.9025,67200.0
2006-09-15 15:00:00,54.78,54.78,54.73,54.76,11500.0,43.9105,43.9105,43.8704,43.8945,11500.0
2006-09-15 15:30:00,54.76,54.76,54.58,54.62,18100.0,43.8945,43.8945,43.7502,43.7823,18100.0
2006-09-18 09:30:00,54.62,54.62,53.65,53.93,24800.0,43.7823,43.7823,43.0047,43.2292,24800.0
2006-09-18 10:00:00,53.96,54.23,53.93,54.09,25300.0,43.2532,43.4697,43.2292,43.3574,25300.0
2006-09-18 10:30:00,54.1,54.2,54.05,54.08,32700.0,43.3654,43.4456,43.3254,43.3494,32700.0
2006-09-18 11:00:00,54.02,54.09,53.92,53.92,6600.0,43.3013,43.3574,43.2212,43.2212,6600.0
2006-09-18 11:30:00,53.97,54.07,53.85,54.01,48900.0,43.2612,43.3414,43.1651,43.2933,48900.0
2006-09-18 12:00:00,54.0,54.02,53.91,54.0,15700.0,43.2853,43.3013,43.2131,43.2853,15700.0
2006-09-18 12:30:00,54.01,54.05,53.97,54.05,11200.0,43.2933,43.3254,43.2612,43.3254,11200.0
2006-09-18 13:00:00,54.03,54.05,54.0,54.05,13300.0,43.3093,43.3254,43.2853,43.3254,13300.0
2006-09-18 13:30:00,54.04,54.05,53.98,53.98,14100.0,43.3174,43.3254,43.2693,43.2693,14100.0
2006-09-18 14:00:00,53.97,54.0,53.95,53.99,26100.0,43.2612,43.2853,43.2452,43.2773,26100.0
2006-09-18 14:30:00,53.99,54.07,53.97,53.98,29600.0,43.2773,43.3414,43.2612,43.2693,29600.0
2006-09-18 15:00:00,53.99,54.06,53.96,54.04,26300.0,43.2773,43.3334,43.2532,43.3174,26300.0
2006-09-18 15:30:00,54.04,54.06,53.97,54.0,66100.0,43.3174,43.3334,43.2612,43.2853,66100.0
2006-09-19 09:30:00,54.25,54.34,53.82,53.88,29200.0,43.4857,43.5578,43.141,43.1891,29200.0
2006-09-19 10:00:00,53.85,53.94,53.67,53.67,20200.0,43.1651,43.2372,43.0208,43.0208,20200.0
2006-09-19 10:30:00,53.66,53.69,53.39,53.43,23000.0,43.0128,43.0368,42.7963,42.8284,23000.0
2006-09-19 11:00:00,53.41,53.48,53.19,53.2,36500.0,42.8124,42.8685,42.636,42.644,36500.0
2006-09-19 11:30:00,53.25,53.32,53.05,53.09,17600.0,42.6841,42.7402,42.5238,42.5559,17600.0
2006-09-19 12:00:00,53.05,53.23,52.92,53.19,25700.0,42.5238,42.6681,42.4196,42.636,25700.0
2006-09-19 12:30:00,53.17,53.32,53.13,53.16,15200.0,42.62,42.7402,42.5879,42.612,15200.0
2006-09-19 13:00:00,53.15,53.33,53.15,53.19,15600.0,42.6039,42.7482,42.6039,42.636,15600.0
2006-09-19 13:30:00,53.17,53.26,53.16,53.2,12600.0,42.62,42.6921,42.612,42.644,12600.0
2006-09-19 14:00:00,53.19,53.22,53.09,53.13,21600.0,42.636,42.6601,42.5559,42.5879,21600.0
2006-09-19 14:30:00,53.12,53.14,53.01,53.09,25100.0,42.5799,42.5959,42.4917,42.5559,25100.0
2006-09-19 15:00:00,53.09,53.25,52.83,53.23,46200.0,42.5559,42.6841,42.3474,42.6681,46200.0
2006-09-19 15:30:00,53.2,53.37,53.2,53.26,96400.0,42.644,42.7803,42.644,42.6921,96400.0
2006-09-20 09:30:00,53.1,53.81,53.08,53.53,14800.0,42.5639,43.133,42.5478,42.9085,14800.0
2006-09-20 10:00:00,53.57,53.76,53.52,53.76,9500.0,42.9406,43.0929,42.9005,43.0929,9500.0
2006-09-20 10:30:00,53.72,54.21,53.72,54.21,23400.0,43.0608,43.4536,43.0608,43.4536,23400.0
2006-09-20 11:00:00,54.16,54.31,54.1,54.25,27300.0,43.4135,43.5338,43.3654,43.4857,27300.0
2006-09-20 11:30:00,54.25,54.28,54.18,54.26,12700.0,43.4857,43.5097,43.4296,43.4937,12700.0
2006-09-20 12:00:00,54.31,54.46,54.25,54.37,20900.0,43.5338,43.654,43.4857,43.5819,20900.0
2006-09-20 12:30:00,54.38,54.46,54.29,54.39,26600.0,43.5899,43.654,43.5177,43.5979,26600.0
2006-09-20 13:00:00,54.39,54.46,54.38,54.43,12200.0,43.5979,43.654,43.5899,43.63,12200.0
2006-09-20 13:30:00,54.47,54.5,54.16,54.19,17000.0,43.662,43.6861,43.4135,43.4376,17000.0
2006-09-20 14:00:00,54.18,54.4,54.15,54.37,22400.0,43.4296,43.6059,43.4055,43.5819,22400.0
2006-09-20 14:30:00,54.36,54.54,54.36,54.53,18600.0,43.5739,43.7181,43.5739,43.7101,18600.0
2006-09-20 15:00:00,54.53,54.54,54.5,54.53,32900.0,43.7101,43.7181,43.6861,43.7101,32900.0
2006-09-20 15:30:00,54.58,54.86,54.58,54.66,68900.0,43.7502,43.9746,43.7502,43.8143,68900.0
2006-09-21 09:30:00,54.72,54.87,54.6,54.81,9000.0,43.8624,43.9827,43.7662,43.9346,9000.0
2006-09-21 10:00:00,54.81,55.09,54.77,54.87,28200.0,43.9346,44.159,43.9025,43.9827,28200.0
2006-09-21 10:30:00,54.84,54.9,54.67,54.74,21300.0,43.9586,44.0067,43.8223,43.8785,21300.0
2006-09-21 11:00:00,54.73,54.85,54.73,54.84,7600.0,43.8704,43.9666,43.8704,43.9586,7600.0
2006-09-21 11:30:00,54.8,55.0,54.8,54.96,17000.0,43.9266,44.0869,43.9266,44.0548,17000.0
2006-09-21 12:00:00,55.01,55.01,54.84,54.94,10700.0,44.0949,44.0949,43.9586,44.0388,10700.0
2006-09-21 12:30:00,54.95,55.18,54.94,55.11,14500.0,44.0468,44.2312,44.0388,44.175,14500.0
2006-09-21 13:00:00,55.16,55.3,55.16,55.21,24200.0,44.2151,44.3273,44.2151,44.2552,24200.0
2006-09-21 13:30:00,55.13,55.27,54.91,55.27,27800.0,44.1911,44.3033,44.0147,44.3033,27800.0
2006-09-21 14:00:00,55.27,55.31,55.19,55.3,36400.0,44.3033,44.3354,44.2392,44.3273,36400.0
2006-09-21 14:30:00,55.28,55.39,55.17,55.21,47000.0,44.3113,44.3995,44.2231,44.2552,47000.0
2006-09-21 15:00:00,55.18,55.28,55.07,55.16,30600.0,44.2312,44.3113,44.143,44.2151,30600.0
2006-09-21 15:30:00,55.19,55.25,55.16,55.23,72600.0,44.2392,44.2873,44.2151,44.2712,72600.0
2006-09-22 09:30:00,55.03,55.03,54.48,54.63,20500.0,44.1109,44.1109,43.67,43.7903,20500.0
2006-09-22 10:00:00,54.6,54.83,54.57,54.75,29000.0,43.7662,43.9506,43.7422,43.8865,29000.0
2006-09-22 10:30:00,54.74,55.0,54.74,54.8,76200.0,43.8785,44.0869,43.8785,43.9266,76200.0
2006-09-22 11:00:00,54.8,54.9,54.74,54.81,47200.0,43.9266,44.0067,43.8785,43.9346,47200.0
2006-09-22 11:30:00,54.81,54.83,54.58,54.58,13100.0,43.9346,43.9506,43.7502,43.7502,13100.0
2006-09-22 12:00:00,54.58,54.58,54.34,54.34,14500.0,43.7502,43.7502,43.5578,43.5578,14500.0
2006-09-22 12:30:00,54.32,54.32,54.25,54.27,13700.0,43.5418,43.5418,43.4857,43.5017,13700.0
2006-09-22 13:00:00,54.27,54.36,54.23,54.36,11700.0,43.5017,43.5739,43.4697,43.5739,11700.0
2006-09-22 13:30:00,54.37,54.43,54.26,54.33,12100.0,43.5819,43.63,43.4937,43.5498,12100.0
2006-09-22 14:00:00,54.32,54.38,54.3,54.38,15900.0,43.5418,43.5899,43.5258,43.5899,15900.0
2006-09-22 14:30:00,54.35,54.69,54.35,54.5,25900.0,43.5658,43.8384,43.5658,43.6861,25900.0
2006-09-22 15:00:00,54.5,54.56,54.47,54.55,18600.0,43.6861,43.7342,43.662,43.7262,18600.0
2006-09-22 15:30:00,54.56,55.2,54.55,54.81,100600.0,43.7342,44.2472,43.7262,43.9346,100600.0
2006-09-25 09:30:00,54.89,54.92,54.43,54.44,13000.0,43.9987,44.0227,43.63,43.638,13000.0
2006-09-25 10:00:00,54.43,54.46,54.28,54.44,13600.0,43.63,43.654,43.5097,43.638,13600.0
2006-09-25 10:30:00,54.45,54.61,54.3,54.3,28900.0,43.646,43.7743,43.5258,43.5258,28900.0
2006-09-25 11:00:00,54.32,54.34,54.07,54.12,15400.0,43.5418,43.5578,43.3414,43.3815,15400.0
2006-09-25 11:30:00,54.12,54.15,54.0,54.05,21400.0,43.3815,43.4055,43.2853,43.3254,21400.0
2006-09-25 12:00:00,54.02,54.27,54.02,54.27,10700.0,43.3013,43.5017,43.3013,43.5017,10700.0
2006-09-25 12:30:00,54.27,54.52,54.27,54.52,4000.0,43.5017,43.7021,43.5017,43.7021,4000.0
2006-09-25 13:00:00,54.54,54.75,54.54,54.75,8400.0,43.7181,43.8865,43.7181,43.8865,8400.0
2006-09-25 13:30:00,54.74,55.0,54.66,54.99,11600.0,43.8785,44.0869,43.8143,44.0789,11600.0
2006-09-25 14:00:00,55.0,55.09,54.97,54.99,48200.0,44.0869,44.159,44.0628,44.0789,48200.0
2006-09-25 14:30:00,54.99,55.16,54.98,55.09,23800.0,44.0789,44.2151,44.0708,44.159,23800.0
2006-09-25 15:00:00,55.09,55.18,54.98,55.15,36300.0,44.159,44.2312,44.0708,44.2071,36300.0
2006-09-25 15:30:00,55.12,55.18,55.0,55.14,36400.0,44.1831,44.2312,44.0869,44.1991,36400.0
2006-09-26 09:30:00,55.1,55.19,54.87,55.08,9400.0,44.167,44.2392,43.9827,44.151,9400.0
2006-09-26 10:00:00,55.16,55.32,55.1,55.27,8900.0,44.2151,44.3434,44.167,44.3033,8900.0
2006-09-26 10:30:00,55.27,55.31,55.12,55.31,10800.0,44.3033,44.3354,44.1831,44.3354,10800.0
2006-09-26 11:00:00,55.31,55.39,55.03,55.07,14800.0,44.3354,44.3995,44.1109,44.143,14800.0
2006-09-26 11:30:00,55.04,55.04,54.95,54.97,8300.0,44.1189,44.1189,44.0468,44.0628,8300.0
2006-09-26 12:00:00,54.95,54.95,54.89,54.91,5300.0,44.0468,44.0468,43.9987,44.0147,5300.0
2006-09-26 12:30:00,54.93,54.95,54.9,54.95,3800.0,44.0308,44.0468,44.0067,44.0468,3800.0
2006-09-26 13:00:00,54.94,54.96,54.92,54.94,5600.0,44.0388,44.0548,44.0227,44.0388,5600.0
2006-09-26 13:30:00,54.93,54.96,54.76,54.96,77200.0,44.0308,44.0548,43.8945,44.0548,77200.0
2006-09-26 14:00:00,54.96,55.09,54.96,55.04,9000.0,44.0548,44.159,44.0548,44.1189,9000.0
2006-09-26 14:30:00,55.08,55.23,55.08,55.19,8300.0,44.151,44.2712,44.151,44.2392,8300.0
2006-09-26 15:00:00,55.21,55.21,55.03,55.13,8700.0,44.2552,44.2552,44.1109,44.1911,8700.0
2006-09-26 15:30:00,55.14,55.29,55.14,55.19,41100.0,44.1991,44.3193,44.1991,44.2392,41100.0
2006-09-27 09:30:00,55.32,55.35,55.21,55.28,20900.0,44.3434,44.3674,44.2552,44.3113,20900.0
2006-09-27 10:00:00,55.31,55.36,55.14,55.25,45000.0,44.3354,44.3754,44.1991,44.2873,45000.0
2006-09-27 10:30:00,55.26,55.37,55.23,55.33,21300.0,44.2953,44.3835,44.2712,44.3514,21300.0
2006-09-27 11:00:00,55.32,55.35,55.1,55.31,51900.0,44.3434,44.3674,44.167,44.3354,51900.0
2006-09-27 11:30:00,55.33,55.6,55.28,55.55,39200.0,44.3514,44.5678,44.3113,44.5277,39200.0
2006-09-27 12:00:00,55.5,55.5,55.26,55.34,21600.0,44.4877,44.4877,44.2953,44.3594,21600.0
2006-09-27 12:30:00,55.34,55.42,55.22,55.3,10700.0,44.3594,44.4235,44.2632,44.3273,10700.0
2006-09-27 13:00:00,55.28,55.31,55.0,55.09,16800.0,44.3113,44.3354,44.0869,44.159,16800.0
2006-09-27 13:30:00,55.1,55.13,54.84,54.95,36500.0,44.167,44.1911,43.9586,44.0468,36500.0
2006-09-27 14:00:00,54.91,54.97,54.72,54.72,13900.0,44.0147,44.0628,43.8624,43.8624,13900.0
2006-09-27 14:30:00,54.79,54.81,54.53,54.64,24800.0,43.9185,43.9346,43.7101,43.7983,24800.0
2006-09-27 15:00:00,54.62,54.62,54.3,54.3,62100.0,43.7823,43.7823,43.5258,43.5258,62100.0
2006-09-27 15:30:00,54.32,54.58,54.32,54.52,41800.0,43.5418,43.7502,43.5418,43.7021,41800.0
2006-09-28 09:30:00,54.7,55.31,54.7,55.06,66100.0,43.8464,44.3354,43.8464,44.135,66100.0
2006-09-28 10:00:00,55.06,55.34,55.0,55.2,22600.0,44.135,44.3594,44.0869,44.2472,22600.0
2006-09-28 10:30:00,55.2,55.36,55.12,55.3,27600.0,44.2472,44.3754,44.1831,44.3273,27600.0
2006-09-28 11:00:00,55.32,55.83,55.3,55.67,49600.0,44.3434,44.7522,44.3273,44.6239,49600.0
2006-09-28 11:30:00,55.65,55.96,55.63,55.96,21600.0,44.6079,44.8564,44.5919,44.8564,21600.0
2006-09-28 12:00:00,55.96,56.0,55.8,55.9,80700.0,44.8564,44.8884,44.7281,44.8083,80700.0
2006-09-28 12:30:00,55.9,55.97,55.84,55.9,23800.0,44.8083,44.8644,44.7602,44.8083,23800.0
2006-09-28 13:00:00,55.9,56.14,55.89,56.04,24600.0,44.8083,45.0007,44.8003,44.9205,24600.0
2006-09-28 13:30:00,56.04,56.05,55.93,55.99,33100.0,44.9205,44.9285,44.8323,44.8804,33100.0
2006-09-28 14:00:00,55.99,56.13,55.97,56.05,69700.0,44.8804,44.9927,44.8644,44.9285,69700.0
2006-09-28 14:30:00,56.03,56.3,56.0,56.09,36000.0,44.9125,45.1289,44.8884,44.9606,36000.0
2006-09-28 15:00:00,56.1,56.23,56.07,56.13,28700.0,44.9686,45.0728,44.9446,44.9927,28700.0
2006-09-28 15:30:00,56.14,56.16,56.0,56.08,47100.0,45.0007,45.0167,44.8884,44.9526,47100.0
2006-09-29 09:30:00,55.95,56.06,55.55,55.65,36500.0,44.8484,44.9365,44.5277,44.6079,36500.0
2006-09-29 10:00:00,55.61,55.75,55.55,55.68,26500.0,44.5758,44.6881,44.5277,44.6319,26500.0
2006-09-29 10:30:00,55.68,55.89,55.59,55.84,24900.0,44.6319,44.8003,44.5598,44.7602,24900.0
2006-09-29 11:00:00,55.83,55.85,55.7,55.81,25700.0,44.7522,44.7682,44.648,44.7361,25700.0
2006-09-29 11:30:00,55.8,55.86,55.65,55.74,28400.0,44.7281,44.7762,44.6079,44.68,28400.0
2006-09-29 12:00:00,55.74,55.75,55.67,55.7,59600.0,44.68,44.6881,44.6239,44.648,59600.0
2006-09-29 12:30:00,55.7,55.72,55.64,55.69,45700.0,44.648,44.664,44.5999,44.64,45700.0
2006-09-29 13:00:00,55.69,55.78,55.69,55.73,5000.0,44.64,44.7121,44.64,44.672,5000.0
2006-09-29 13:30:00,55.72,55.75,55.65,55.65,14500.0,44.664,44.6881,44.6079,44.6079,14500.0
2006-09-29 14:00:00,55.65,55.7,55.62,55.67,12200.0,44.6079,44.648,44.5838,44.6239,12200.0
2006-09-29 14:30:00,55.68,55.69,55.57,55.6,14500.0,44.6319,44.64,44.5438,44.5678,14500.0
2006-09-29 15:00:00,55.58,55.6,55.56,55.57,19100.0,44.5518,44.5678,44.5358,44.5438,19100.0
2006-09-29 15:30:00,55.56,55.59,55.55,55.57,33100.0,44.5358,44.5598,44.5277,44.5438,33100.0
2006-10-02 09:30:00,55.5,55.82,55.39,55.75,229800.0,44.4877,44.7442,44.3995,44.6881,229800.0
2006-10-02 10:00:00,55.75,55.93,55.27,55.72,38500.0,44.6881,44.8323,44.3033,44.664,38500.0
2006-10-02 10:30:00,55.7,55.71,55.37,55.43,23800.0,44.648,44.656,44.3835,44.4315,23800.0
2006-10-02 11:00:00,55.38,55.4,55.19,55.27,26500.0,44.3915,44.4075,44.2392,44.3033,26500.0
2006-10-02 11:30:00,55.27,55.37,55.24,55.24,31100.0,44.3033,44.3835,44.2792,44.2792,31100.0
2006-10-02 12:00:00,55.21,55.35,55.09,55.35,21900.0,44.2552,44.3674,44.159,44.3674,21900.0
2006-10-02 12:30:00,55.35,55.41,54.85,54.95,21100.0,44.3674,44.4155,43.9666,44.0468,21100.0
2006-10-02 13:00:00,54.95,55.09,54.95,55.0,14400.0,44.0468,44.159,44.0468,44.0869,14400.0
2006-10-02 13:30:00,55.0,55.11,54.71,54.91,27900.0,44.0869,44.175,43.8544,44.0147,27900.0
2006-10-02 14:00:00,54.91,55.09,54.9,54.98,24400.0,44.0147,44.159,44.0067,44.0708,24400.0
2006-10-02 14:30:00,55.01,55.01,54.93,54.95,19000.0,44.0949,44.0949,44.0308,44.0468,19000.0
2006-10-02 15:00:00,54.96,55.15,54.88,54.97,42500.0,44.0548,44.2071,43.9907,44.0628,42500.0
2006-10-02 15:30:00,54.99,55.02,54.89,54.99,52700.0,44.0789,44.1029,43.9987,44.0789,52700.0
2006-10-03 09:30:00,55.12,55.42,55.12,55.35,10300.0,44.1831,44.4235,44.1831,44.3674,10300.0
2006-10-03 10:00:00,55.38,55.55,55.35,55.5,12400.0,44.3915,44.5277,44.3674,44.4877,12400.0
2006-10-03 10:30:00,55.46,55.47,55.28,55.42,20300.0,44.4556,44.4636,44.3113,44.4235,20300.0
2006-10-03 11:00:00,55.43,56.19,55.41,56.12,54600.0,44.4315,45.0407,44.4155,44.9846,54600.0
2006-10-03 11:30:00,56.12,56.27,56.12,56.13,13400.0,44.9846,45.1049,44.9846,44.9927,13400.0
2006-10-03 12:00:00,56.14,56.26,56.14,56.17,6200.0,45.0007,45.0969,45.0007,45.0247,6200.0
2006-10-03 12:30:00,56.17,56.27,56.17,56.26,48600.0,45.0247,45.1049,45.0247,45.0969,48600.0
2006-10-03 13:00:00,56.27,56.39,56.2,56.39,47500.0,45.1049,45.2011,45.0488,45.2011,47500.0
2006-10-03 13:30:00,56.39,56.56,56.25,56.5,63700.0,45.2011,45.3373,45.0888,45.2892,63700.0
2006-10-03 14:00:00,56.51,56.63,56.42,56.5,60200.0,45.2973,45.3934,45.2251,45.2892,60200.0
2006-10-03 14:30:00,56.47,56.49,56.37,56.37,40600.0,45.2652,45.2812,45.185,45.185,40600.0
2006-10-03 15:00:00,56.36,56.4,56.26,56.31,45400.0,45.177,45.2091,45.0969,45.1369,45400.0
2006-10-03 15:30:00,56.31,56.35,56.19,56.23,121400.0,45.1369,45.169,45.0407,45.0728,121400.0
2006-10-04 09:30:00,56.36,56.67,56.27,56.53,34100.0,45.177,45.4255,45.1049,45.3133,34100.0
2006-10-04 10:00:00,56.61,56.61,56.11,56.29,27400.0,45.3774,45.3774,44.9766,45.1209,27400.0
2006-10-04 10:30:00,56.29,56.3,56.19,56.23,32300.0,45.1209,45.1289,45.0407,45.0728,32300.0
2006-10-04 11:00:00,56.24,56.25,56.17,56.17,21200.0,45.0808,45.0888,45.0247,45.0247,21200.0
2006-10-04 11:30:00,56.18,56.23,56.05,56.06,26600.0,45.0327,45.0728,44.9285,44.9365,26600.0
2006-10-04 12:00:00,56.07,56.23,55.99,56.23,23500.0,44.9446,45.0728,44.8804,45.0728,23500.0
2006-10-04 12:30:00,56.23,56.24,56.13,56.17,11700.0,45.0728,45.0808,44.9927,45.0247,11700.0
2006-10-04 13:00:00,56.16,56.2,56.07,56.11,19400.0,45.0167,45.0488,44.9446,44.9766,19400.0
2006-10-04 13:30:00,56.12,56.24,56.11,56.18,19100.0,44.9846,45.0808,44.9766,45.0327,19100.0
2006-10-04 14:00:00,56.19,56.24,56.09,56.19,41600.0,45.0407,45.0808,44.9606,45.0407,41600.0
2006-10-04 14:30:00,56.2,56.22,56.15,56.21,13800.0,45.0488,45.0648,45.0087,45.0568,13800.0
2006-10-04 15:00:00,56.2,56.22,56.13,56.13,17800.0,45.0488,45.0648,44.9927,44.9927,17800.0
2006-10-04 15:30:00,56.1,56.25,56.1,56.19,37200.0,44.9686,45.0888,44.9686,45.0407,37200.0
2006-10-05 09:30:00,56.18,56.2,55.92,56.18,19100.0,45.0327,45.0488,44.8243,45.0327,19100.0
2006-10-05 10:00:00,56.16,56.2,56.08,56.18,21900.0,45.0167,45.0488,44.9526,45.0327,21900.0
2006-10-05 10:30:00,56.18,56.2,56.17,56.2,17900.0,45.0327,45.0488,45.0247,45.0488,17900.0
2006-10-05 11:00:00,56.2,56.2,56.11,56.12,12200.0,45.0488,45.0488,44.9766,44.9846,12200.0
2006-10-05 11:30:00,56.17,56.2,56.14,56.16,4000.0,45.0247,45.0488,45.0007,45.0167,4000.0
2006-10-05 12:00:00,56.15,56.2,56.14,56.2,16100.0,45.0087,45.0488,45.0007,45.0488,16100.0
2006-10-05 12:30:00,56.19,56.2,56.17,56.2,4000.0,45.0407,45.0488,45.0247,45.0488,4000.0
2006-10-05 13:00:00,56.19,56.2,56.15,56.18,11700.0,45.0407,45.0488,45.0087,45.0327,11700.0
2006-10-05 13:30:00,56.17,56.46,56.16,56.46,32800.0,45.0247,45.2572,45.0167,45.2572,32800.0
2006-10-05 14:00:00,56.44,56.44,56.37,56.39,13600.0,45.2411,45.2411,45.185,45.2011,13600.0
2006-10-05 14:30:00,56.4,56.84,56.4,56.63,38500.0,45.2091,45.5618,45.2091,45.3934,38500.0
2006-10-05 15:00:00,56.63,56.66,56.47,56.58,16600.0,45.3934,45.4175,45.2652,45.3534,16600.0
2006-10-05 15:30:00,56.6,56.64,56.44,56.54,35600.0,45.3694,45.4015,45.2411,45.3213,35600.0
2006-10-06 09:30:00,56.4,56.4,56.13,56.22,12200.0,45.2091,45.2091,44.9927,45.0648,12200.0
2006-10-06 10:00:00,56.2,56.2,55.81,55.97,19000.0,45.0488,45.0488,44.7361,44.8644,19000.0
2006-10-06 10:30:00,55.97,56.15,55.97,56.09,16900.0,44.8644,45.0087,44.8644,44.9606,16900.0
2006-10-06 11:00:00,56.09,56.11,55.99,56.0,7800.0,44.9606,44.9766,44.8804,44.8884,7800.0
2006-10-06 11:30:00,56.0,56.15,55.95,56.0,47700.0,44.8884,45.0087,44.8484,44.8884,47700.0
2006-10-06 12:00:00,55.98,56.05,55.98,56.05,3600.0,44.8724,44.9285,44.8724,44.9285,3600.0
2006-10-06 12:30:00,56.04,56.04,55.94,56.0,13200.0,44.9205,44.9205,44.8404,44.8884,13200.0
2006-10-06 13:00:00,56.02,56.05,55.98,55.98,1900.0,44.9045,44.9285,44.8724,44.8724,1900.0
2006-10-06 13:30:00,55.98,56.03,55.91,55.98,4100.0,44.8724,44.9125,44.8163,44.8724,4100.0
2006-10-06 14:00:00,55.99,56.01,55.92,55.94,6200.0,44.8804,44.8965,44.8243,44.8404,6200.0
2006-10-06 14:30:00,55.94,55.95,55.78,55.88,12800.0,44.8404,44.8484,44.7121,44.7923,12800.0
2006-10-06 15:00:00,55.88,55.89,55.59,55.66,19400.0,44.7923,44.8003,44.5598,44.6159,19400.0
2006-10-06 15:30:00,55.66,55.82,55.59,55.75,41200.0,44.6159,44.7442,44.5598,44.6881,41200.0
2006-10-09 09:30:00,55.81,56.21,55.81,56.0,8700.0,44.7361,45.0568,44.7361,44.8884,8700.0
2006-10-09 10:00:00,56.0,56.02,55.87,55.87,8500.0,44.8884,44.9045,44.7842,44.7842,8500.0
2006-10-09 10:30:00,55.87,55.91,55.74,55.76,14200.0,44.7842,44.8163,44.68,44.6961,14200.0
2006-10-09 11:00:00,55.78,55.87,55.76,55.8,44600.0,44.7121,44.7842,44.6961,44.7281,44600.0
2006-10-09 11:30:00,55.77,55.85,55.75,55.8,34100.0,44.7041,44.7682,44.6881,44.7281,34100.0
2006-10-09 12:00:00,55.8,56.0,55.8,55.85,15700.0,44.7281,44.8884,44.7281,44.7682,15700.0
2006-10-09 12:30:00,55.87,56.04,55.76,55.94,30000.0,44.7842,44.9205,44.6961,44.8404,30000.0
2006-10-09 13:00:00,55.94,56.07,55.94,55.98,13800.0,44.8404,44.9446,44.8404,44.8724,13800.0
2006-10-09 13:30:00,55.99,56.03,55.87,56.0,14800.0,44.8804,44.9125,44.7842,44.8884,14800.0
2006-10-09 14:00:00,56.02,56.09,55.82,56.09,27700.0,44.9045,44.9606,44.7442,44.9606,27700.0
2006-10-09 14:30:00,56.07,56.2,55.87,56.03,19400.0,44.9446,45.0488,44.7842,44.9125,19400.0
2006-10-09 15:00:00,56.05,56.25,55.98,56.11,33700.0,44.9285,45.0888,44.8724,44.9766,33700.0
2006-10-09 15:30:00,56.11,56.17,55.99,56.05,27700.0,44.9766,45.0247,44.8804,44.9285,27700.0
2006-10-10 09:30:00,56.03,56.22,55.9,56.18,8900.0,44.9125,45.0648,44.8083,45.0327,8900.0
2006-10-10 10:00:00,56.13,56.16,55.4,55.58,43400.0,44.9927,45.0167,44.4075,44.5518,43400.0
2006-10-10 10:30:00,55.53,55.8,55.53,55.71,10700.0,44.5117,44.7281,44.5117,44.656,10700.0
2006-10-10 11:00:00,55.71,55.81,55.55,55.65,12500.0,44.656,44.7361,44.5277,44.6079,12500.0
2006-10-10 11:30:00,55.68,56.02,55.62,56.0,8300.0,44.6319,44.9045,44.5838,44.8884,8300.0
2006-10-10 12:00:00,55.93,56.02,55.8,55.94,16700.0,44.8323,44.9045,44.7281,44.8404,16700.0
2006-10-10 12:30:00,55.91,56.0,55.8,55.92,21600.0,44.8163,44.8884,44.7281,44.8243,21600.0
2006-10-10 13:00:00,55.91,55.94,55.77,55.89,21800.0,44.8163,44.8404,44.7041,44.8003,21800.0
2006-10-10 13:30:00,55.89,55.95,55.72,55.84,23000.0,44.8003,44.8484,44.664,44.7602,23000.0
2006-10-10 14:00:00,55.8,55.8,55.62,55.7,24600.0,44.7281,44.7281,44.5838,44.648,24600.0
2006-10-10 14:30:00,55.7,55.82,55.69,55.75,47900.0,44.648,44.7442,44.64,44.6881,47900.0
2006-10-10 15:00:00,55.72,55.91,55.71,55.73,41100.0,44.664,44.8163,44.656,44.672,41100.0
2006-10-10 15:30:00,55.73,56.09,55.7,55.85,53000.0,44.672,44.9606,44.648,44.7682,53000.0
2006-10-11 09:30:00,54.28,56.4,54.01,55.72,169000.0,43.5097,45.2091,43.2933,44.664,169000.0
2006-10-11 10:00:00,55.7,56.27,55.66,56.13,34700.0,44.648,45.1049,44.6159,44.9927,34700.0
2006-10-11 10:30:00,56.14,56.14,55.9,55.92,21400.0,45.0007,45.0007,44.8083,44.8243,21400.0
2006-10-11 11:00:00,55.9,56.29,55.9,56.25,14000.0,44.8083,45.1209,44.8083,45.0888,14000.0
2006-10-11 11:30:00,56.23,56.5,56.23,56.47,19200.0,45.0728,45.2892,45.0728,45.2652,19200.0
2006-10-11 12:00:00,56.47,56.5,56.4,56.49,7700.0,45.2652,45.2892,45.2091,45.2812,7700.0
2006-10-11 12:30:00,56.46,56.47,56.26,56.26,10000.0,45.2572,45.2652,45.0969,45.0969,10000.0
2006-10-11 13:00:00,56.28,56.5,56.28,56.49,6800.0,45.1129,45.2892,45.1129,45.2812,6800.0
2006-10-11 13:30:00,56.44,56.48,56.27,56.28,8500.0,45.2411,45.2732,45.1049,45.1129,8500.0
2006-10-11 14:00:00,56.28,56.28,56.06,56.12,10400.0,45.1129,45.1129,44.9365,44.9846,10400.0
2006-10-11 14:30:00,56.11,56.12,55.77,55.89,14300.0,44.9766,44.9846,44.7041,44.8003,14300.0
2006-10-11 15:00:00,55.88,56.28,55.88,56.28,16500.0,44.7923,45.1129,44.7923,45.1129,16500.0
2006-10-11 15:30:00,56.28,56.4,56.13,56.22,34900.0,45.1129,45.2091,44.9927,45.0648,34900.0
2006-10-12 09:30:00,56.29,56.3,55.85,56.02,13900.0,45.1209,45.1289,44.7682,44.9045,13900.0
2006-10-12 10:00:00,56.02,56.09,55.95,56.03,51400.0,44.9045,44.9606,44.8484,44.9125,51400.0
2006-10-12 10:30:00,56.02,56.03,55.93,56.02,32300.0,44.9045,44.9125,44.8323,44.9045,32300.0
2006-10-12 11:00:00,56.03,56.13,56.0,56.02,25000.0,44.9125,44.9927,44.8884,44.9045,25000.0
2006-10-12 11:30:00,56.0,56.02,55.96,55.98,26100.0,44.8884,44.9045,44.8564,44.8724,26100.0
2006-10-12 12:00:00,56.0,56.03,56.0,56.01,6900.0,44.8884,44.9125,44.8884,44.8965,6900.0
2006-10-12 12:30:00,56.0,56.05,56.0,56.01,13100.0,44.8884,44.9285,44.8884,44.8965,13100.0
2006-10-12 13:00:00,56.03,56.05,56.0,56.0,9400.0,44.9125,44.9285,44.8884,44.8884,9400.0
2006-10-12 13:30:00,56.0,56.15,56.0,56.14,18500.0,44.8884,45.0087,44.8884,45.0007,18500.0
2006-10-12 14:00:00,56.09,56.17,56.02,56.11,8100.0,44.9606,45.0247,44.9045,44.9766,8100.0
2006-10-12 14:30:00,56.07,56.08,55.95,56.04,11100.0,44.9446,44.9526,44.8484,44.9205,11100.0
2006-10-12 15:00:00,55.99,56.02,55.85,56.01,16400.0,44.8804,44.9045,44.7682,44.8965,16400.0
2006-10-12 15:30:00,56.04,56.04,55.82,55.99,17200.0,44.9205,44.9205,44.7442,44.8804,17200.0
2006-10-13 09:30:00,55.98,56.19,55.87,56.05,11500.0,44.8724,45.0407,44.7842,44.9285,11500.0
2006-10-13 10:00:00,56.02,56.1,55.89,56.03,10100.0,44.9045,44.9686,44.8003,44.9125,10100.0
2006-10-13 10:30:00,56.04,56.15,55.98,56.15,19100.0,44.9205,45.0087,44.8724,45.0087,19100.0
2006-10-13 11:00:00,56.15,56.17,56.11,56.15,7400.0,45.0087,45.0247,44.9766,45.0087,7400.0
2006-10-13 11:30:00,56.16,56.18,56.06,56.09,13300.0,45.0167,45.0327,44.9365,44.9606,13300.0
2006-10-13 12:00:00,56.09,56.24,56.04,56.19,13600.0,44.9606,45.0808,44.9205,45.0407,13600.0
2006-10-13 12:30:00,56.21,56.22,56.14,56.18,7300.0,45.0568,45.0648,45.0007,45.0327,7300.0
2006-10-13 13:00:00,56.18,56.18,56.1,56.14,5100.0,45.0327,45.0327,44.9686,45.0007,5100.0
2006-10-13 13:30:00,56.12,56.14,56.1,56.14,7200.0,44.9846,45.0007,44.9686,45.0007,7200.0
2006-10-13 14:00:00,56.13,56.14,56.06,56.06,13000.0,44.9927,45.0007,44.9365,44.9365,13000.0
2006-10-13 14:30:00,56.07,56.12,55.95,56.0,20300.0,44.9446,44.9846,44.8484,44.8884,20300.0
2006-10-13 15:00:00,56.0,56.07,55.98,56.01,14700.0,44.8884,44.9446,44.8724,44.8965,14700.0
2006-10-13 15:30:00,56.01,56.15,55.99,56.09,49900.0,44.8965,45.0087,44.8804,44.9606,49900.0
2006-10-16 09:30:00,56.0,56.3,55.97,56.3,12900.0,44.8884,45.1289,44.8644,45.1289,12900.0
2006-10-16 10:00:00,56.3,56.59,56.17,56.29,25700.0,45.1289,45.3614,45.0247,45.1209,25700.0
2006-10-16 10:30:00,56.32,56.4,55.71,56.19,52000.0,45.145,45.2091,44.656,45.0407,52000.0
2006-10-16 11:00:00,56.19,56.31,56.04,56.19,15400.0,45.0407,45.1369,44.9205,45.0407,15400.0
2006-10-16 11:30:00,56.17,56.24,55.9,56.03,6000.0,45.0247,45.0808,44.8083,44.9125,6000.0
2006-10-16 12:00:00,56.05,56.2,55.99,56.09,17700.0,44.9285,45.0488,44.8804,44.9606,17700.0
2006-10-16 12:30:00,56.09,56.14,55.97,56.06,10800.0,44.9606,45.0007,44.8644,44.9365,10800.0
2006-10-16 13:00:00,56.06,56.06,55.79,55.84,14000.0,44.9365,44.9365,44.7201,44.7602,14000.0
2006-10-16 13:30:00,55.81,56.02,55.81,55.99,12100.0,44.7361,44.9045,44.7361,44.8804,12100.0
2006-10-16 14:00:00,55.99,56.05,55.96,56.02,8900.0,44.8804,44.9285,44.8564,44.9045,8900.0
2006-10-16 14:30:00,56.02,56.09,55.88,55.93,40900.0,44.9045,44.9606,44.7923,44.8323,40900.0
2006-10-16 15:00:00,55.91,56.01,55.82,55.91,26600.0,44.8163,44.8965,44.7442,44.8163,26600.0
2006-10-16 15:30:00,55.9,56.12,55.86,56.08,46700.0,44.8083,44.9846,44.7762,44.9526,46700.0
2006-10-17 09:30:00,56.1,56.1,55.44,55.48,18900.0,44.9686,44.9686,44.4396,44.4716,18900.0
2006-10-17 10:00:00,55.49,55.66,55.48,55.51,26600.0,44.4796,44.6159,44.4716,44.4957,26600.0
2006-10-17 10:30:00,55.53,55.8,55.51,55.55,45600.0,44.5117,44.7281,44.4957,44.5277,45600.0
2006-10-17 11:00:00,55.57,55.73,55.5,55.51,26500.0,44.5438,44.672,44.4877,44.4957,26500.0
2006-10-17 11:30:00,55.51,55.66,55.51,55.58,22400.0,44.4957,44.6159,44.4957,44.5518,22400.0
2006-10-17 12:00:00,55.59,55.8,55.59,55.79,19900.0,44.5598,44.7281,44.5598,44.7201,19900.0
2006-10-17 12:30:00,55.79,55.94,55.76,55.94,17700.0,44.7201,44.8404,44.6961,44.8404,17700.0
2006-10-17 13:00:00,55.94,56.0,55.94,55.99,7600.0,44.8404,44.8884,44.8404,44.8804,7600.0
2006-10-17 13:30:00,55.98,56.0,55.88,55.88,14700.0,44.8724,44.8884,44.7923,44.7923,14700.0
2006-10-17 14:00:00,55.89,55.93,55.86,55.87,13900.0,44.8003,44.8323,44.7762,44.7842,13900.0
2006-10-17 14:30:00,55.87,56.17,55.87,56.16,29000.0,44.7842,45.0247,44.7842,45.0167,29000.0
2006-10-17 15:00:00,56.16,56.21,56.06,56.2,22100.0,45.0167,45.0568,44.9365,45.0488,22100.0
2006-10-17 15:30:00,56.21,56.29,56.07,56.09,51100.0,45.0568,45.1209,44.9446,44.9606,51100.0
2006-10-18 09:30:00,56.3,56.69,56.29,56.42,11700.0,45.1289,45.4415,45.1209,45.2251,11700.0
2006-10-18 10:00:00,56.42,56.42,56.04,56.06,23500.0,45.2251,45.2251,44.9205,44.9365,23500.0
2006-10-18 10:30:00,56.07,56.07,55.79,55.9,21700.0,44.9446,44.9446,44.7201,44.8083,21700.0
2006-10-18 11:00:00,55.92,56.14,55.9,56.14,11900.0,44.8243,45.0007,44.8083,45.0007,11900.0
2006-10-18 11:30:00,56.14,56.14,55.89,55.89,7500.0,45.0007,45.0007,44.8003,44.8003,7500.0
2006-10-18 12:00:00,55.88,55.88,55.71,55.74,19100.0,44.7923,44.7923,44.656,44.68,19100.0
2006-10-18 12:30:00,55.74,55.77,55.68,55.68,13900.0,44.68,44.7041,44.6319,44.6319,13900.0
2006-10-18 13:00:00,55.68,55.71,55.62,55.62,11500.0,44.6319,44.656,44.5838,44.5838,11500.0
2006-10-18 13:30:00,55.56,55.65,55.56,55.63,23700.0,44.5358,44.6079,44.5358,44.5919,23700.0
2006-10-18 14:00:00,55.66,55.73,55.62,55.63,20500.0,44.6159,44.672,44.5838,44.5919,20500.0
2006-10-18 14:30:00,55.63,55.76,55.63,55.73,19400.0,44.5919,44.6961,44.5919,44.672,19400.0
2006-10-18 15:00:00,55.72,55.8,55.67,55.75,42400.0,44.664,44.7281,44.6239,44.6881,42400.0
2006-10-18 15:30:00,55.77,55.84,55.73,55.74,82100.0,44.7041,44.7602,44.672,44.68,82100.0
2006-10-19 09:30:00,55.7,55.7,55.22,55.66,20000.0,44.648,44.648,44.2632,44.6159,20000.0
2006-10-19 10:00:00,55.66,55.67,55.29,55.34,14300.0,44.6159,44.6239,44.3193,44.3594,14300.0
2006-10-19 10:30:00,55.43,55.44,55.05,55.16,26800.0,44.4315,44.4396,44.1269,44.2151,26800.0
2006-10-19 11:00:00,55.2,55.35,55.19,55.21,42800.0,44.2472,44.3674,44.2392,44.2552,42800.0
2006-10-19 11:30:00,55.26,55.27,55.05,55.23,75500.0,44.2953,44.3033,44.1269,44.2712,75500.0
2006-10-19 12:00:00,55.22,55.37,55.19,55.32,12300.0,44.2632,44.3835,44.2392,44.3434,12300.0
2006-10-19 12:30:00,55.44,55.5,55.29,55.47,10000.0,44.4396,44.4877,44.3193,44.4636,10000.0
2006-10-19 13:00:00,55.49,55.73,55.48,55.68,11400.0,44.4796,44.672,44.4716,44.6319,11400.0
2006-10-19 13:30:00,55.72,55.93,55.62,55.76,14400.0,44.664,44.8323,44.5838,44.6961,14400.0
2006-10-19 14:00:00,55.69,55.86,55.59,55.67,18400.0,44.64,44.7762,44.5598,44.6239,18400.0
2006-10-19 14:30:00,55.67,55.75,55.56,55.64,13700.0,44.6239,44.6881,44.5358,44.5999,13700.0
2006-10-19 15:00:00,55.64,55.9,55.49,55.88,21800.0,44.5999,44.8083,44.4796,44.7923,21800.0
2006-10-19 15:30:00,55.89,56.04,55.89,55.98,33200.0,44.8003,44.9205,44.8003,44.8724,33200.0
2006-10-20 09:30:00,55.87,55.9,55.63,55.72,20600.0,44.7842,44.8083,44.5919,44.664,20600.0
2006-10-20 10:00:00,55.8,55.8,55.55,55.7,10800.0,44.7281,44.7281,44.5277,44.648,10800.0
2006-10-20 10:30:00,55.71,56.1,55.68,55.96,16600.0,44.656,44.9686,44.6319,44.8564,16600.0
2006-10-20 11:00:00,56.03,56.14,56.0,56.02,11500.0,44.9125,45.0007,44.8884,44.9045,11500.0
2006-10-20 11:30:00,56.03,56.04,56.0,56.02,11500.0,44.9125,44.9205,44.8884,44.9045,11500.0
2006-10-20 12:00:00,56.02,56.24,56.02,56.02,17200.0,44.9045,45.0808,44.9045,44.9045,17200.0
2006-10-20 12:30:00,56.03,56.1,56.0,56.05,77000.0,44.9125,44.9686,44.8884,44.9285,77000.0
2006-10-20 13:00:00,56.02,56.15,55.96,56.01,26500.0,44.9045,45.0087,44.8564,44.8965,26500.0
2006-10-20 13:30:00,56.0,56.02,55.92,55.95,24100.0,44.8884,44.9045,44.8243,44.8484,24100.0
2006-10-20 14:00:00,55.95,56.0,55.85,55.9,23200.0,44.8484,44.8884,44.7682,44.8083,23200.0
2006-10-20 14:30:00,55.91,55.98,55.91,55.98,30300.0,44.8163,44.8724,44.8163,44.8724,30300.0
2006-10-20 15:00:00,55.97,56.02,55.95,55.95,30100.0,44.8644,44.9045,44.8484,44.8484,30100.0
2006-10-20 15:30:00,55.95,56.0,55.87,55.94,36700.0,44.8484,44.8884,44.7842,44.8404,36700.0
2006-10-23 09:30:00,55.78,56.09,55.63,56.06,14000.0,44.7121,44.9606,44.5919,44.9365,14000.0
2006-10-23 10:00:00,56.05,56.2,56.05,56.11,15100.0,44.9285,45.0488,44.9285,44.9766,15100.0
2006-10-23 10:30:00,56.12,56.43,56.07,56.43,45800.0,44.9846,45.2331,44.9446,45.2331,45800.0
2006-10-23 11:00:00,56.4,56.64,56.4,56.51,22400.0,45.2091,45.4015,45.2091,45.2973,22400.0
2006-10-23 11:30:00,56.51,56.6,56.11,56.16,15400.0,45.2973,45.3694,44.9766,45.0167,15400.0
2006-10-23 12:00:00,56.19,56.26,56.09,56.17,16500.0,45.0407,45.0969,44.9606,45.0247,16500.0
2006-10-23 12:30:00,56.17,56.23,56.11,56.23,7700.0,45.0247,45.0728,44.9766,45.0728,7700.0
2006-10-23 13:00:00,56.23,56.39,56.13,56.39,5800.0,45.0728,45.2011,44.9927,45.2011,5800.0
2006-10-23 13:30:00,56.44,56.54,56.32,56.51,7100.0,45.2411,45.3213,45.145,45.2973,7100.0
2006-10-23 14:00:00,56.52,56.54,56.34,56.39,7500.0,45.3053,45.3213,45.161,45.2011,7500.0
2006-10-23 14:30:00,56.41,56.54,56.39,56.42,8200.0,45.2171,45.3213,45.2011,45.2251,8200.0
2006-10-23 15:00:00,56.49,56.54,56.33,56.5,20600.0,45.2812,45.3213,45.153,45.2892,20600.0
2006-10-23 15:30:00,56.5,56.59,56.42,56.52,30800.0,45.2892,45.3614,45.2251,45.3053,30800.0
2006-10-24 09:30:00,56.82,57.49,56.65,57.45,60800.0,45.5457,46.0828,45.4095,46.0507,60800.0
2006-10-24 10:00:00,57.46,57.71,57.04,57.16,33600.0,46.0588,46.2591,45.7221,45.8183,33600.0
2006-10-24 10:30:00,57.16,57.16,56.4,56.53,60700.0,45.8183,45.8183,45.2091,45.3133,60700.0
2006-10-24 11:00:00,56.61,56.84,56.61,56.83,11500.0,45.3774,45.5618,45.3774,45.5538,11500.0
2006-10-24 11:30:00,56.83,56.9,56.7,56.71,22700.0,45.5538,45.6099,45.4496,45.4576,22700.0
2006-10-24 12:00:00,56.7,56.73,56.53,56.69,117600.0,45.4496,45.4736,45.3133,45.4415,117600.0
2006-10-24 12:30:00,56.69,56.69,56.23,56.34,27900.0,45.4415,45.4415,45.0728,45.161,27900.0
2006-10-24 13:00:00,56.35,56.37,55.86,56.14,50000.0,45.169,45.185,44.7762,45.0007,50000.0
2006-10-24 13:30:00,56.14,56.36,56.11,56.24,12300.0,45.0007,45.177,44.9766,45.0808,12300.0
2006-10-24 14:00:00,56.25,56.26,56.05,56.08,14400.0,45.0888,45.0969,44.9285,44.9526,14400.0
2006-10-24 14:30:00,56.08,56.27,56.02,56.27,9900.0,44.9526,45.1049,44.9045,45.1049,9900.0
2006-10-24 15:00:00,56.27,56.31,56.11,56.16,19600.0,45.1049,45.1369,44.9766,45.0167,19600.0
2006-10-24 15:30:00,56.17,56.28,56.06,56.26,86800.0,45.0247,45.1129,44.9365,45.0969,86800.0
2006-10-25 09:30:00,56.5,56.89,56.44,56.67,16300.0,45.2892,45.6019,45.2411,45.4255,16300.0
2006-10-25 10:00:00,56.75,56.91,56.58,56.91,18300.0,45.4896,45.6179,45.3534,45.6179,18300.0
2006-10-25 10:30:00,56.93,56.93,56.66,56.75,14000.0,45.6339,45.6339,45.4175,45.4896,14000.0
2006-10-25 11:00:00,56.73,56.76,56.09,56.09,45800.0,45.4736,45.4976,44.9606,44.9606,45800.0
2006-10-25 11:30:00,56.08,56.34,55.99,56.1,30400.0,44.9526,45.161,44.8804,44.9686,30400.0
2006-10-25 12:00:00,56.07,56.13,56.01,56.01,8000.0,44.9446,44.9927,44.8965,44.8965,8000.0
2006-10-25 12:30:00,56.0,56.15,55.88,55.92,19800.0,44.8884,45.0087,44.7923,44.8243,19800.0
2006-10-25 13:00:00,55.91,55.91,55.6,55.72,17300.0,44.8163,44.8163,44.5678,44.664,17300.0
2006-10-25 13:30:00,55.72,55.79,55.62,55.78,15400.0,44.664,44.7201,44.5838,44.7121,15400.0
2006-10-25 14:00:00,55.78,55.85,55.69,55.69,35000.0,44.7121,44.7682,44.64,44.64,35000.0
2006-10-25 14:30:00,55.7,55.88,55.59,55.87,30200.0,44.648,44.7923,44.5598,44.7842,30200.0
2006-10-25 15:00:00,55.86,55.9,55.72,55.85,26500.0,44.7762,44.8083,44.664,44.7682,26500.0
2006-10-25 15:30:00,55.85,56.11,55.76,55.89,54700.0,44.7682,44.9766,44.6961,44.8003,54700.0
2006-10-26 09:30:00,56.0,56.34,55.7,55.77,27600.0,44.8884,45.161,44.648,44.7041,27600.0
2006-10-26 10:00:00,55.78,55.95,55.5,55.87,32100.0,44.7121,44.8484,44.4877,44.7842,32100.0
2006-10-26 10:30:00,55.85,55.86,55.53,55.81,26500.0,44.7682,44.7762,44.5117,44.7361,26500.0
2006-10-26 11:00:00,55.83,56.21,55.83,56.21,22800.0,44.7522,45.0568,44.7522,45.0568,22800.0
2006-10-26 11:30:00,56.22,56.48,56.22,56.47,20900.0,45.0648,45.2732,45.0648,45.2652,20900.0
2006-10-26 12:00:00,56.47,56.73,56.47,56.59,21200.0,45.2652,45.4736,45.2652,45.3614,21200.0
2006-10-26 12:30:00,56.56,56.61,56.42,56.47,14500.0,45.3373,45.3774,45.2251,45.2652,14500.0
2006-10-26 13:00:00,56.43,56.75,56.42,56.75,19000.0,45.2331,45.4896,45.2251,45.4896,19000.0
2006-10-26 13:30:00,56.75,56.89,56.67,56.88,44700.0,45.4896,45.6019,45.4255,45.5938,44700.0
2006-10-26 14:00:00,56.88,57.1,56.71,57.02,46700.0,45.5938,45.7702,45.4576,45.7061,46700.0
2006-10-26 14:30:00,57.02,57.07,56.83,56.83,56700.0,45.7061,45.7461,45.5538,45.5538,56700.0
2006-10-26 15:00:00,56.82,57.0,56.82,56.94,39200.0,45.5457,45.69,45.5457,45.6419,39200.0
2006-10-26 15:30:00,56.94,56.94,56.65,56.76,66400.0,45.6419,45.6419,45.4095,45.4976,66400.0
2006-10-27 09:30:00,56.6,56.96,56.35,56.78,19100.0,45.3694,45.658,45.169,45.5137,19100.0
2006-10-27 10:00:00,56.8,57.2,56.78,56.96,26700.0,45.5297,45.8503,45.5137,45.658,26700.0
2006-10-27 10:30:00,56.96,56.96,56.8,56.8,23400.0,45.658,45.658,45.5297,45.5297,23400.0
2006-10-27 11:00:00,56.8,56.81,56.64,56.65,20600.0,45.5297,45.5377,45.4015,45.4095,20600.0
2006-10-27 11:30:00,56.63,56.7,56.5,56.5,12800.0,45.3934,45.4496,45.2892,45.2892,12800.0
2006-10-27 12:00:00,56.5,56.51,56.26,56.27,13700.0,45.2892,45.2973,45.0969,45.1049,13700.0
2006-10-27 12:30:00,56.26,56.27,56.18,56.21,11500.0,45.0969,45.1049,45.0327,45.0568,11500.0
2006-10-27 13:00:00,56.2,56.21,56.15,56.18,11100.0,45.0488,45.0568,45.0087,45.0327,11100.0
2006-10-27 13:30:00,56.16,56.16,56.0,56.02,11700.0,45.0167,45.0167,44.8884,44.9045,11700.0
2006-10-27 14:00:00,56.02,56.02,55.75,55.76,35400.0,44.9045,44.9045,44.6881,44.6961,35400.0
2006-10-27 14:30:00,55.76,55.76,55.56,55.69,33300.0,44.6961,44.6961,44.5358,44.64,33300.0
2006-10-27 15:00:00,55.7,55.7,55.46,55.5,46300.0,44.648,44.648,44.4556,44.4877,46300.0
2006-10-27 15:30:00,55.49,55.76,55.49,55.66,44300.0,44.4796,44.6961,44.4796,44.6159,44300.0
2006-10-30 09:30:00,55.56,55.71,55.27,55.47,33800.0,44.5358,44.656,44.3033,44.4636,33800.0
2006-10-30 10:00:00,55.47,55.69,55.35,55.65,41700.0,44.4636,44.64,44.3674,44.6079,41700.0
2006-10-30 10:30:00,55.65,55.75,55.61,55.71,54900.0,44.6079,44.6881,44.5758,44.656,54900.0
2006-10-30 11:00:00,55.7,55.74,55.57,55.61,40500.0,44.648,44.68,44.5438,44.5758,40500.0
2006-10-30 11:30:00,55.57,55.65,55.53,55.61,19500.0,44.5438,44.6079,44.5117,44.5758,19500.0
2006-10-30 12:00:00,55.58,55.74,55.54,55.73,17100.0,44.5518,44.68,44.5197,44.672,17100.0
2006-10-30 12:30:00,55.72,56.15,55.72,56.14,14800.0,44.664,45.0087,44.664,45.0007,14800.0
2006-10-30 13:00:00,56.13,56.47,56.1,56.33,15800.0,44.9927,45.2652,44.9686,45.153,15800.0
2006-10-30 13:30:00,56.37,56.79,56.2,56.68,24200.0,45.185,45.5217,45.0488,45.4335,24200.0
2006-10-30 14:00:00,56.66,56.93,56.58,56.79,41000.0,45.4175,45.6339,45.3534,45.5217,41000.0
2006-10-30 14:30:00,56.77,57.18,56.5,56.73,52300.0,45.5057,45.8343,45.2892,45.4736,52300.0
2006-10-30 15:00:00,56.7,56.89,56.4,56.4,34800.0,45.4496,45.6019,45.2091,45.2091,34800.0
2006-10-30 15:30:00,56.43,56.49,56.22,56.4,91400.0,45.2331,45.2812,45.0648,45.2091,91400.0
2006-10-31 09:30:00,56.95,57.15,55.66,56.8,215700.0,45.6499,45.8103,44.6159,45.5297,215700.0
2006-10-31 10:00:00,56.86,57.35,56.14,56.35,120300.0,45.5778,45.9706,45.0007,45.169,120300.0
2006-10-31 10:30:00,56.35,56.39,56.0,56.0,37700.0,45.169,45.2011,44.8884,44.8884,37700.0
2006-10-31 11:00:00,55.94,56.09,55.71,55.8,69100.0,44.8404,44.9606,44.656,44.7281,69100.0
2006-10-31 11:30:00,55.78,55.87,54.72,54.88,134000.0,44.7121,44.7842,43.8624,43.9907,134000.0
2006-10-31 12:00:00,54.83,54.96,54.5,54.87,71600.0,43.9506,44.0548,43.6861,43.9827,71600.0
2006-10-31 12:30:00,54.78,55.23,54.7,54.85,63600.0,43.9105,44.2712,43.8464,43.9666,63600.0
2006-10-31 13:00:00,54.83,54.84,54.6,54.62,27400.0,43.9506,43.9586,43.7662,43.7823,27400.0
2006-10-31 13:30:00,54.62,54.95,54.48,54.53,81900.0,43.7823,44.0468,43.67,43.7101,81900.0
2006-10-31 14:00:00,54.53,54.55,54.2,54.29,67100.0,43.7101,43.7262,43.4456,43.5177,67100.0
2006-10-31 14:30:00,54.29,54.79,54.22,54.7,59100.0,43.5177,43.9185,43.4616,43.8464,59100.0
2006-10-31 15:00:00,54.65,54.72,54.32,54.44,91200.0,43.8063,43.8624,43.5418,43.638,91200.0
2006-10-31 15:30:00,54.44,54.47,54.1,54.38,210800.0,43.638,43.662,43.3654,43.5899,210800.0
2006-11-01 09:30:00,54.58,54.99,54.43,54.43,66900.0,43.7502,44.0789,43.63,43.63,66900.0
2006-11-01 10:00:00,54.44,54.85,54.27,54.43,60500.0,43.638,43.9666,43.5017,43.63,60500.0
2006-11-01 10:30:00,54.43,54.51,54.14,54.14,44000.0,43.63,43.6941,43.3975,43.3975,44000.0
2006-11-01 11:00:00,54.14,54.49,54.03,54.37,57400.0,43.3975,43.6781,43.3093,43.5819,57400.0
2006-11-01 11:30:00,54.38,54.52,54.2,54.26,49400.0,43.5899,43.7021,43.4456,43.4937,49400.0
2006-11-01 12:00:00,54.27,54.5,54.13,54.33,45800.0,43.5017,43.6861,43.3895,43.5498,45800.0
2006-11-01 12:30:00,54.34,54.46,54.24,54.34,94500.0,43.5578,43.654,43.4777,43.5578,94500.0
2006-11-01 13:00:00,54.37,54.57,54.3,54.38,50400.0,43.5819,43.7422,43.5258,43.5899,50400.0
2006-11-01 13:30:00,54.45,54.68,54.39,54.51,63900.0,43.646,43.8304,43.5979,43.6941,63900.0
2006-11-01 14:00:00,54.51,54.58,54.38,54.42,25600.0,43.6941,43.7502,43.5899,43.622,25600.0
2006-11-01 14:30:00,54.42,54.49,54.19,54.36,48200.0,43.622,43.6781,43.4376,43.5739,48200.0
2006-11-01 15:00:00,54.35,54.35,54.11,54.11,48800.0,43.5658,43.5658,43.3735,43.3735,48800.0
2006-11-01 15:30:00,54.12,54.38,54.0,54.2,111700.0,43.3815,43.5899,43.2853,43.4456,111700.0
2006-11-02 09:30:00,53.95,54.7,53.95,54.42,57300.0,43.2452,43.8464,43.2452,43.622,57300.0
2006-11-02 10:00:00,54.46,54.71,54.28,54.6,92700.0,43.654,43.8544,43.5097,43.7662,92700.0
2006-11-02 10:30:00,54.6,54.81,54.6,54.8,33700.0,43.7662,43.9346,43.7662,43.9266,33700.0
2006-11-02 11:00:00,54.81,55.14,54.79,55.01,33500.0,43.9346,44.1991,43.9185,44.0949,33500.0
2006-11-02 11:30:00,55.0,55.18,54.96,55.07,74300.0,44.0869,44.2312,44.0548,44.143,74300.0
2006-11-02 12:00:00,55.1,55.24,54.94,54.95,45000.0,44.167,44.2792,44.0388,44.0468,45000.0
2006-11-02 12:30:00,55.0,55.09,54.83,54.87,33000.0,44.0869,44.159,43.9506,43.9827,33000.0
2006-11-02 13:00:00,54.87,55.08,54.84,55.0,33000.0,43.9827,44.151,43.9586,44.0869,33000.0
2006-11-02 13:30:00,55.02,55.02,54.97,54.97,36900.0,44.1029,44.1029,44.0628,44.0628,36900.0
2006-11-02 14:00:00,54.97,55.0,54.87,54.97,81600.0,44.0628,44.0869,43.9827,44.0628,81600.0
2006-11-02 14:30:00,54.96,55.04,54.91,54.95,76500.0,44.0548,44.1189,44.0147,44.0468,76500.0
2006-11-02 15:00:00,54.96,55.04,54.96,55.01,35200.0,44.0548,44.1189,44.0548,44.0949,35200.0
2006-11-02 15:30:00,55.02,55.06,54.96,54.99,96900.0,44.1029,44.135,44.0548,44.0789,96900.0
2006-11-03 09:30:00,55.15,55.75,55.09,55.7,42700.0,44.2071,44.6881,44.159,44.648,42700.0
2006-11-03 10:00:00,55.66,55.8,55.51,55.58,44300.0,44.6159,44.7281,44.4957,44.5518,44300.0
2006-11-03 10:30:00,55.61,55.79,55.58,55.6,28800.0,44.5758,44.7201,44.5518,44.5678,28800.0
2006-11-03 11:00:00,55.59,55.65,55.4,55.44,27200.0,44.5598,44.6079,44.4075,44.4396,27200.0
2006-11-03 11:30:00,55.43,55.59,55.38,55.46,43000.0,44.4315,44.5598,44.3915,44.4556,43000.0
2006-11-03 12:00:00,55.47,55.54,55.3,55.4,38400.0,44.4636,44.5197,44.3273,44.4075,38400.0
2006-11-03 12:30:00,55.37,55.57,55.37,55.49,21900.0,44.3835,44.5438,44.3835,44.4796,21900.0
2006-11-03 13:00:00,55.5,55.58,55.4,55.48,26400.0,44.4877,44.5518,44.4075,44.4716,26400.0
2006-11-03 13:30:00,55.44,55.75,55.44,55.63,19100.0,44.4396,44.6881,44.4396,44.5919,19100.0
2006-11-03 14:00:00,55.63,55.67,55.5,55.6,20800.0,44.5919,44.6239,44.4877,44.5678,20800.0
2006-11-03 14:30:00,55.6,55.75,55.56,55.66,32000.0,44.5678,44.6881,44.5358,44.6159,32000.0
2006-11-03 15:00:00,55.66,55.75,55.46,55.51,29000.0,44.6159,44.6881,44.4556,44.4957,29000.0
2006-11-03 15:30:00,55.51,55.59,55.45,55.48,106700.0,44.4957,44.5598,44.4476,44.4716,106700.0
2006-11-06 09:30:00,55.5,55.89,55.5,55.89,45900.0,44.4877,44.8003,44.4877,44.8003,45900.0
2006-11-06 10:00:00,55.94,56.24,55.74,55.82,57200.0,44.8404,45.0808,44.68,44.7442,57200.0
2006-11-06 10:30:00,55.83,55.95,55.73,55.88,27700.0,44.7522,44.8484,44.672,44.7923,27700.0
2006-11-06 11:00:00,55.88,56.1,55.88,56.08,40500.0,44.7923,44.9686,44.7923,44.9526,40500.0
2006-11-06 11:30:00,56.07,56.09,56.02,56.08,18700.0,44.9446,44.9606,44.9045,44.9526,18700.0
2006-11-06 12:00:00,56.08,56.1,55.97,56.01,21900.0,44.9526,44.9686,44.8644,44.8965,21900.0
2006-11-06 12:30:00,56.02,56.17,56.01,56.17,15600.0,44.9045,45.0247,44.8965,45.0247,15600.0
2006-11-06 13:00:00,56.17,56.25,56.14,56.25,11400.0,45.0247,45.0888,45.0007,45.0888,11400.0
2006-11-06 13:30:00,56.25,56.27,56.19,56.25,11000.0,45.0888,45.1049,45.0407,45.0888,11000.0
2006-11-06 14:00:00,56.25,56.29,56.17,56.25,13900.0,45.0888,45.1209,45.0247,45.0888,13900.0
2006-11-06 14:30:00,56.27,56.28,56.23,56.26,31000.0,45.1049,45.1129,45.0728,45.0969,31000.0
2006-11-06 15:00:00,56.27,56.33,56.22,56.32,39000.0,45.1049,45.153,45.0648,45.145,39000.0
2006-11-06 15:30:00,56.3,56.33,56.11,56.12,68700.0,45.1289,45.153,44.9766,44.9846,68700.0
2006-11-07 09:30:00,56.11,56.47,56.11,56.25,13300.0,44.9766,45.2652,44.9766,45.0888,13300.0
2006-11-07 10:00:00,56.32,56.42,56.2,56.26,39200.0,45.145,45.2251,45.0488,45.0969,39200.0
2006-11-07 10:30:00,56.31,56.37,56.26,56.29,13200.0,45.1369,45.185,45.0969,45.1209,13200.0
2006-11-07 11:00:00,56.34,56.39,56.24,56.27,17500.0,45.161,45.2011,45.0808,45.1049,17500.0
2006-11-07 11:30:00,56.26,56.3,56.15,56.24,15500.0,45.0969,45.1289,45.0087,45.0808,15500.0
2006-11-07 12:00:00,56.19,56.41,56.19,56.41,17700.0,45.0407,45.2171,45.0407,45.2171,17700.0
2006-11-07 12:30:00,56.41,56.44,56.33,56.4,13700.0,45.2171,45.2411,45.153,45.2091,13700.0
2006-11-07 13:00:00,56.4,56.44,56.29,56.33,13200.0,45.2091,45.2411,45.1209,45.153,13200.0
2006-11-07 13:30:00,56.33,56.37,56.26,56.32,9000.0,45.153,45.185,45.0969,45.145,9000.0
2006-11-07 14:00:00,56.32,56.35,56.23,56.29,7300.0,45.145,45.169,45.0728,45.1209,7300.0
2006-11-07 14:30:00,56.22,56.44,56.21,56.42,19100.0,45.0648,45.2411,45.0568,45.2251,19100.0
2006-11-07 15:00:00,56.42,56.44,56.25,56.33,12500.0,45.2251,45.2411,45.0888,45.153,12500.0
2006-11-07 15:30:00,56.32,56.4,56.2,56.24,22200.0,45.145,45.2091,45.0488,45.0808,22200.0
2006-11-08 09:30:00,56.12,56.33,55.78,55.95,21300.0,44.9846,45.153,44.7121,44.8484,21300.0
2006-11-08 10:00:00,55.95,56.12,55.95,55.95,13900.0,44.8484,44.9846,44.8484,44.8484,13900.0
2006-11-08 10:30:00,55.94,56.03,55.9,55.94,16800.0,44.8404,44.9125,44.8083,44.8404,16800.0
2006-11-08 11:00:00,55.94,56.05,55.87,56.04,8900.0,44.8404,44.9285,44.7842,44.9205,8900.0
2006-11-08 11:30:00,56.04,56.04,55.95,55.97,8100.0,44.9205,44.9205,44.8484,44.8644,8100.0
2006-11-08 12:00:00,55.98,55.98,55.75,55.75,7800.0,44.8724,44.8724,44.6881,44.6881,7800.0
2006-11-08 12:30:00,55.76,56.03,55.76,56.03,11700.0,44.6961,44.9125,44.6961,44.9125,11700.0
2006-11-08 13:00:00,56.0,56.1,55.94,56.0,6500.0,44.8884,44.9686,44.8404,44.8884,6500.0
2006-11-08 13:30:00,56.0,56.03,55.97,56.02,10200.0,44.8884,44.9125,44.8644,44.9045,10200.0
2006-11-08 14:00:00,56.0,56.14,55.95,56.01,15000.0,44.8884,45.0007,44.8484,44.8965,15000.0
2006-11-08 14:30:00,56.01,56.13,55.93,55.98,14700.0,44.8965,44.9927,44.8323,44.8724,14700.0
2006-11-08 15:00:00,55.98,56.0,55.86,56.0,11800.0,44.8724,44.8884,44.7762,44.8884,11800.0
2006-11-08 15:30:00,55.98,56.0,55.89,55.98,21200.0,44.8724,44.8884,44.8003,44.8724,21200.0
2006-11-09 09:30:00,55.99,55.99,55.44,55.55,26600.0,44.8804,44.8804,44.4396,44.5277,26600.0
2006-11-09 10:00:00,55.59,55.85,55.53,55.8,25000.0,44.5598,44.7682,44.5117,44.7281,25000.0
2006-11-09 10:30:00,55.76,55.93,55.76,55.9,21000.0,44.6961,44.8323,44.6961,44.8083,21000.0
2006-11-09 11:00:00,55.9,55.97,55.85,55.89,21200.0,44.8083,44.8644,44.7682,44.8003,21200.0
2006-11-09 11:30:00,55.9,55.94,55.58,55.59,15800.0,44.8083,44.8404,44.5518,44.5598,15800.0
2006-11-09 12:00:00,55.59,55.59,55.41,55.42,11900.0,44.5598,44.5598,44.4155,44.4235,11900.0
2006-11-09 12:30:00,55.4,55.5,55.38,55.47,10900.0,44.4075,44.4877,44.3915,44.4636,10900.0
2006-11-09 13:00:00,55.47,55.49,55.46,55.48,11000.0,44.4636,44.4796,44.4556,44.4716,11000.0
2006-11-09 13:30:00,55.49,55.52,55.25,55.26,26400.0,44.4796,44.5037,44.2873,44.2953,26400.0
2006-11-09 14:00:00,55.26,55.31,55.14,55.27,31700.0,44.2953,44.3354,44.1991,44.3033,31700.0
2006-11-09 14:30:00,55.23,55.45,55.2,55.4,22300.0,44.2712,44.4476,44.2472,44.4075,22300.0
2006-11-09 15:00:00,55.4,55.41,54.98,55.13,46700.0,44.4075,44.4155,44.0708,44.1911,46700.0
2006-11-09 15:30:00,55.13,55.39,55.13,55.39,69400.0,44.1911,44.3995,44.1911,44.3995,69400.0
2006-11-10 09:30:00,55.59,55.63,55.45,55.55,10100.0,44.5598,44.5919,44.4476,44.5277,10100.0
2006-11-10 10:00:00,55.57,55.6,55.44,55.55,12500.0,44.5438,44.5678,44.4396,44.5277,12500.0
2006-11-10 10:30:00,55.55,55.55,55.38,55.4,14600.0,44.5277,44.5277,44.3915,44.4075,14600.0
2006-11-10 11:00:00,55.35,55.43,55.31,55.36,21700.0,44.3674,44.4315,44.3354,44.3754,21700.0
2006-11-10 11:30:00,55.41,55.48,55.31,55.42,15200.0,44.4155,44.4716,44.3354,44.4235,15200.0
2006-11-10 12:00:00,55.4,55.41,55.28,55.37,16200.0,44.4075,44.4155,44.3113,44.3835,16200.0
2006-11-10 12:30:00,55.41,55.41,55.25,55.25,12500.0,44.4155,44.4155,44.2873,44.2873,12500.0
2006-11-10 13:00:00,55.27,55.34,55.23,55.24,7300.0,44.3033,44.3594,44.2712,44.2792,7300.0
2006-11-10 13:30:00,55.25,55.25,55.1,55.12,13600.0,44.2873,44.2873,44.167,44.1831,13600.0
2006-11-10 14:00:00,55.12,55.32,55.11,55.24,14300.0,44.1831,44.3434,44.175,44.2792,14300.0
2006-11-10 14:30:00,55.25,55.44,55.2,55.4,28500.0,44.2873,44.4396,44.2472,44.4075,28500.0
2006-11-10 15:00:00,55.4,55.55,55.37,55.54,35000.0,44.4075,44.5277,44.3835,44.5197,35000.0
2006-11-10 15:30:00,55.55,55.7,55.5,55.69,93100.0,44.5277,44.648,44.4877,44.64,93100.0
2006-11-13 09:30:00,55.57,55.82,55.5,55.76,14700.0,44.5438,44.7442,44.4877,44.6961,14700.0
2006-11-13 10:00:00,55.76,55.88,55.45,55.45,17100.0,44.6961,44.7923,44.4476,44.4476,17100.0
2006-11-13 10:30:00,55.49,55.52,55.22,55.29,33400.0,44.4796,44.5037,44.2632,44.3193,33400.0
2006-11-13 11:00:00,55.29,55.44,55.26,55.39,21000.0,44.3193,44.4396,44.2953,44.3995,21000.0
2006-11-13 11:30:00,55.41,55.44,55.35,55.37,4900.0,44.4155,44.4396,44.3674,44.3835,4900.0
2006-11-13 12:00:00,55.39,55.44,55.33,55.36,6200.0,44.3995,44.4396,44.3514,44.3754,6200.0
2006-11-13 12:30:00,55.36,55.38,55.27,55.3,4900.0,44.3754,44.3915,44.3033,44.3273,4900.0
2006-11-13 13:00:00,55.29,55.45,55.29,55.4,5200.0,44.3193,44.4476,44.3193,44.4075,5200.0
2006-11-13 13:30:00,55.36,55.39,55.33,55.39,2200.0,44.3754,44.3995,44.3514,44.3995,2200.0
2006-11-13 14:00:00,55.38,55.42,55.21,55.22,27400.0,44.3915,44.4235,44.2552,44.2632,27400.0
2006-11-13 14:30:00,55.24,55.33,55.18,55.26,5500.0,44.2792,44.3514,44.2312,44.2953,5500.0
2006-11-13 15:00:00,55.28,55.43,55.13,55.14,25600.0,44.3113,44.4315,44.1911,44.1991,25600.0
2006-11-13 15:30:00,55.14,55.18,55.0,55.16,44000.0,44.1991,44.2312,44.0869,44.2151,44000.0
2006-11-14 09:30:00,55.18,55.64,55.18,55.53,11700.0,44.2312,44.5999,44.2312,44.5117,11700.0
2006-11-14 10:00:00,55.5,55.53,55.19,55.19,4500.0,44.4877,44.5117,44.2392,44.2392,4500.0
2006-11-14 10:30:00,55.24,55.31,55.02,55.05,8200.0,44.2792,44.3354,44.1029,44.1269,8200.0
2006-11-14 11:00:00,55.03,55.27,55.03,55.14,13000.0,44.1109,44.3033,44.1109,44.1991,13000.0
2006-11-14 11:30:00,55.14,55.21,55.06,55.21,9100.0,44.1991,44.2552,44.135,44.2552,9100.0
2006-11-14 12:00:00,55.15,55.28,55.11,55.28,6700.0,44.2071,44.3113,44.175,44.3113,6700.0
2006-11-14 12:30:00,55.26,55.37,55.15,55.37,5400.0,44.2953,44.3835,44.2071,44.3835,5400.0
2006-11-14 13:00:00,55.34,55.37,55.27,55.29,3300.0,44.3594,44.3835,44.3033,44.3193,3300.0
2006-11-14 13:30:00,55.29,55.29,55.16,55.27,4100.0,44.3193,44.3193,44.2151,44.3033,4100.0
2006-11-14 14:00:00,55.18,55.32,55.16,55.27,10900.0,44.2312,44.3434,44.2151,44.3033,10900.0
2006-11-14 14:30:00,55.28,55.65,55.28,55.53,12700.0,44.3113,44.6079,44.3113,44.5117,12700.0
2006-11-14 15:00:00,55.53,55.54,55.31,55.34,8200.0,44.5117,44.5197,44.3354,44.3594,8200.0
2006-11-14 15:30:00,55.34,55.59,55.33,55.5,17000.0,44.3594,44.5598,44.3514,44.4877,17000.0
2006-11-15 09:30:00,55.5,55.5,54.81,55.47,31200.0,44.4877,44.4877,43.9346,44.4636,31200.0
2006-11-15 10:00:00,55.47,55.5,55.44,55.49,11500.0,44.4636,44.4877,44.4396,44.4796,11500.0
2006-11-15 10:30:00,55.49,55.51,55.41,55.45,17300.0,44.4796,44.4957,44.4155,44.4476,17300.0
2006-11-15 11:00:00,55.43,55.5,55.35,55.46,17300.0,44.4315,44.4877,44.3674,44.4556,17300.0
2006-11-15 11:30:00,55.48,55.48,55.35,55.37,8300.0,44.4716,44.4716,44.3674,44.3835,8300.0
2006-11-15 12:00:00,55.39,55.39,55.26,55.31,20900.0,44.3995,44.3995,44.2953,44.3354,20900.0
2006-11-15 12:30:00,55.28,55.4,55.16,55.32,71600.0,44.3113,44.4075,44.2151,44.3434,71600.0
2006-11-15 13:00:00,55.36,55.5,55.32,55.47,25700.0,44.3754,44.4877,44.3434,44.4636,25700.0
2006-11-15 13:30:00,55.45,55.48,55.39,55.47,15500.0,44.4476,44.4716,44.3995,44.4636,15500.0
2006-11-15 14:00:00,55.44,55.48,55.36,55.39,8800.0,44.4396,44.4716,44.3754,44.3995,8800.0
2006-11-15 14:30:00,55.36,55.48,55.34,55.45,12800.0,44.3754,44.4716,44.3594,44.4476,12800.0
2006-11-15 15:00:00,55.45,55.45,55.17,55.37,60700.0,44.4476,44.4476,44.2231,44.3835,60700.0
2006-11-15 15:30:00,55.35,55.39,55.26,55.37,46400.0,44.3674,44.3995,44.2953,44.3835,46400.0
2006-11-16 09:30:00,55.5,55.51,55.3,55.35,12800.0,44.4877,44.4957,44.3273,44.3674,12800.0
2006-11-16 10:00:00,55.34,55.45,55.21,55.24,15200.0,44.3594,44.4476,44.2552,44.2792,15200.0
2006-11-16 10:30:00,55.21,55.29,55.07,55.14,35300.0,44.2552,44.3193,44.143,44.1991,35300.0
2006-11-16 11:00:00,55.1,55.2,55.05,55.15,59600.0,44.167,44.2472,44.1269,44.2071,59600.0
2006-11-16 11:30:00,55.15,55.15,54.87,54.89,58900.0,44.2071,44.2071,43.9827,43.9987,58900.0
2006-11-16 12:00:00,54.89,55.02,54.85,54.86,37700.0,43.9987,44.1029,43.9666,43.9746,37700.0
2006-11-16 12:30:00,54.86,54.97,54.76,54.93,45100.0,43.9746,44.0628,43.8945,44.0308,45100.0
2006-11-16 13:00:00,54.88,55.08,54.88,55.02,14700.0,43.9907,44.151,43.9907,44.1029,14700.0
2006-11-16 13:30:00,55.02,55.03,54.99,55.02,20500.0,44.1029,44.1109,44.0789,44.1029,20500.0
2006-11-16 14:00:00,55.02,55.03,54.91,55.02,20300.0,44.1029,44.1109,44.0147,44.1029,20300.0
2006-11-16 14:30:00,55.02,55.06,54.92,55.02,50700.0,44.1029,44.135,44.0227,44.1029,50700.0
2006-11-16 15:00:00,55.02,55.06,54.98,55.02,33500.0,44.1029,44.135,44.0708,44.1029,33500.0
2006-11-16 15:30:00,55.02,55.14,54.96,54.98,55400.0,44.1029,44.1991,44.0548,44.0708,55400.0
2006-11-17 09:30:00,54.9,55.04,54.85,54.88,48200.0,44.0067,44.1189,43.9666,43.9907,48200.0
2006-11-17 10:00:00,54.85,55.0,54.85,54.9,8600.0,43.9666,44.0869,43.9666,44.0067,8600.0
2006-11-17 10:30:00,54.9,54.96,54.8,54.84,8800.0,44.0067,44.0548,43.9266,43.9586,8800.0
2006-11-17 11:00:00,54.85,55.0,54.79,54.96,8700.0,43.9666,44.0869,43.9185,44.0548,8700.0
2006-11-17 11:30:00,54.96,54.99,54.8,54.89,8100.0,44.0548,44.0789,43.9266,43.9987,8100.0
2006-11-17 12:00:00,54.91,54.95,54.86,54.93,13600.0,44.0147,44.0468,43.9746,44.0308,13600.0
2006-11-17 12:30:00,54.92,55.01,54.87,54.87,10000.0,44.0227,44.0949,43.9827,43.9827,10000.0
2006-11-17 13:00:00,54.88,54.96,54.84,54.93,11600.0,43.9907,44.0548,43.9586,44.0308,11600.0
2006-11-17 13:30:00,54.92,54.92,54.85,54.88,24900.0,44.0227,44.0227,43.9666,43.9907,24900.0
2006-11-17 14:00:00,54.88,55.0,54.88,54.95,18300.0,43.9907,44.0869,43.9907,44.0468,18300.0
2006-11-17 14:30:00,54.93,55.12,54.88,55.05,110600.0,44.0308,44.1831,43.9907,44.1269,110600.0
2006-11-17 15:00:00,55.03,55.12,55.01,55.02,15300.0,44.1109,44.1831,44.0949,44.1029,15300.0
2006-11-17 15:30:00,55.01,55.07,54.95,55.02,51700.0,44.0949,44.143,44.0468,44.1029,51700.0
2006-11-20 09:30:00,54.68,55.52,54.68,55.3,29200.0,43.8304,44.5037,43.8304,44.3273,29200.0
2006-11-20 10:00:00,55.3,55.58,55.27,55.57,33900.0,44.3273,44.5518,44.3033,44.5438,33900.0
2006-11-20 10:30:00,55.58,55.96,55.57,55.91,39500.0,44.5518,44.8564,44.5438,44.8163,39500.0
2006-11-20 11:00:00,55.91,56.1,55.85,56.07,63200.0,44.8163,44.9686,44.7682,44.9446,63200.0
2006-11-20 11:30:00,56.05,56.11,55.95,55.97,25200.0,44.9285,44.9766,44.8484,44.8644,25200.0
2006-11-20 12:00:00,56.04,56.06,55.92,55.98,36700.0,44.9205,44.9365,44.8243,44.8724,36700.0
2006-11-20 12:30:00,55.98,56.2,55.98,56.14,17100.0,44.8724,45.0488,44.8724,45.0007,17100.0
2006-11-20 13:00:00,56.11,56.17,56.06,56.09,18200.0,44.9766,45.0247,44.9365,44.9606,18200.0
2006-11-20 13:30:00,56.13,56.14,55.98,56.0,28000.0,44.9927,45.0007,44.8724,44.8884,28000.0
2006-11-20 14:00:00,56.02,56.17,56.0,56.03,48600.0,44.9045,45.0247,44.8884,44.9125,48600.0
2006-11-20 14:30:00,56.03,56.11,55.99,56.1,21200.0,44.9125,44.9766,44.8804,44.9686,21200.0
2006-11-20 15:00:00,56.1,56.16,56.06,56.13,20100.0,44.9686,45.0167,44.9365,44.9927,20100.0
2006-11-20 15:30:00,56.09,56.26,56.09,56.15,69600.0,44.9606,45.0969,44.9606,45.0087,69600.0
2006-11-21 09:30:00,56.4,56.45,56.28,56.45,37300.0,45.2091,45.2492,45.1129,45.2492,37300.0
2006-11-21 10:00:00,56.42,56.52,56.37,56.43,68500.0,45.2251,45.3053,45.185,45.2331,68500.0
2006-11-21 10:30:00,56.44,56.46,56.4,56.45,67700.0,45.2411,45.2572,45.2091,45.2492,67700.0
2006-11-21 11:00:00,56.4,56.47,56.4,56.45,37600.0,45.2091,45.2652,45.2091,45.2492,37600.0
2006-11-21 11:30:00,56.44,56.47,56.43,56.44,19200.0,45.2411,45.2652,45.2331,45.2411,19200.0
2006-11-21 12:00:00,56.43,56.6,56.43,56.46,32000.0,45.2331,45.3694,45.2331,45.2572,32000.0
2006-11-21 12:30:00,56.46,56.49,56.43,56.47,24200.0,45.2572,45.2812,45.2331,45.2652,24200.0
2006-11-21 13:00:00,56.48,56.5,56.42,56.43,45000.0,45.2732,45.2892,45.2251,45.2331,45000.0
2006-11-21 13:30:00,56.43,56.47,56.36,56.37,34900.0,45.2331,45.2652,45.177,45.185,34900.0
2006-11-21 14:00:00,56.38,56.48,56.38,56.47,19100.0,45.193,45.2732,45.193,45.2652,19100.0
2006-11-21 14:30:00,56.47,56.49,56.4,56.47,48500.0,45.2652,45.2812,45.2091,45.2652,48500.0
2006-11-21 15:00:00,56.47,56.48,56.38,56.42,59400.0,45.2652,45.2732,45.193,45.2251,59400.0
2006-11-21 15:30:00,56.42,56.48,56.33,56.45,181200.0,45.2251,45.2732,45.153,45.2492,181200.0
2006-11-22 09:30:00,56.5,57.19,56.49,57.1,53500.0,45.2892,45.8423,45.2812,45.7702,53500.0
2006-11-22 10:00:00,57.05,57.4,57.05,57.37,74200.0,45.7301,46.0107,45.7301,45.9866,74200.0
2006-11-22 10:30:00,57.37,57.71,56.98,57.03,28500.0,45.9866,46.2591,45.674,45.7141,28500.0
2006-11-22 11:00:00,57.02,57.14,56.98,57.06,19400.0,45.7061,45.8022,45.674,45.7381,19400.0
2006-11-22 11:30:00,57.06,57.14,56.9,56.94,24500.0,45.7381,45.8022,45.6099,45.6419,24500.0
2006-11-22 12:00:00,56.91,57.06,56.91,57.02,30200.0,45.6179,45.7381,45.6179,45.7061,30200.0
2006-11-22 12:30:00,57.0,57.02,56.95,56.95,13300.0,45.69,45.7061,45.6499,45.6499,13300.0
2006-11-22 13:00:00,56.96,57.02,56.94,57.0,20900.0,45.658,45.7061,45.6419,45.69,20900.0
2006-11-22 13:30:00,57.0,57.07,56.95,56.99,32600.0,45.69,45.7461,45.6499,45.682,32600.0
2006-11-22 14:00:00,56.97,57.06,56.93,57.06,39900.0,45.666,45.7381,45.6339,45.7381,39900.0
2006-11-22 14:30:00,57.09,57.09,57.0,57.01,72300.0,45.7622,45.7622,45.69,45.698,72300.0
2006-11-22 15:00:00,57.01,57.04,57.0,57.02,24000.0,45.698,45.7221,45.69,45.7061,24000.0
2006-11-22 15:30:00,57.02,57.24,57.0,57.24,71300.0,45.7061,45.8824,45.69,45.8824,71300.0
2006-11-24 09:30:00,57.11,57.42,57.04,57.33,40800.0,45.7782,46.0267,45.7221,45.9545,40800.0
2006-11-24 10:00:00,57.27,57.58,57.15,57.56,35300.0,45.9065,46.1549,45.8103,46.1389,35300.0
2006-11-24 10:30:00,57.58,57.71,57.51,57.58,21100.0,46.1549,46.2591,46.0988,46.1549,21100.0
2006-11-24 11:00:00,57.58,57.91,57.53,57.65,32000.0,46.1549,46.4195,46.1149,46.2111,32000.0
2006-11-24 11:30:00,57.65,57.72,57.53,57.54,44700.0,46.2111,46.2672,46.1149,46.1229,44700.0
2006-11-24 12:00:00,57.53,57.69,57.53,57.59,23600.0,46.1149,46.2431,46.1149,46.163,23600.0
2006-11-24 12:30:00,57.58,57.68,57.19,57.37,29900.0,46.1549,46.2351,45.8423,45.9866,29900.0
2006-11-24 13:00:00,57.29,57.29,57.29,57.29,3000.0,45.9225,45.9225,45.9225,45.9225,3000.0
2006-11-24 13:30:00,57.29,57.29,57.29,57.29,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2006-11-24 14:00:00,57.29,57.29,57.29,57.29,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2006-11-24 14:30:00,57.29,57.29,57.29,57.29,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2006-11-24 15:00:00,57.29,57.29,57.29,57.29,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2006-11-24 15:30:00,57.29,57.29,57.29,57.29,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2006-11-27 09:30:00,57.4,57.4,57.01,57.05,19900.0,46.0107,46.0107,45.698,45.7301,19900.0
2006-11-27 10:00:00,57.02,57.33,57.0,57.22,22600.0,45.7061,45.9545,45.69,45.8664,22600.0
2006-11-27 10:30:00,57.21,57.22,57.11,57.2,35100.0,45.8584,45.8664,45.7782,45.8503,35100.0
2006-11-27 11:00:00,57.2,57.25,56.92,56.95,25400.0,45.8503,45.8904,45.6259,45.6499,25400.0
2006-11-27 11:30:00,56.94,57.05,56.9,56.96,29800.0,45.6419,45.7301,45.6099,45.658,29800.0
2006-11-27 12:00:00,56.95,57.0,56.83,56.95,33000.0,45.6499,45.69,45.5538,45.6499,33000.0
2006-11-27 12:30:00,56.96,56.98,56.88,56.98,17700.0,45.658,45.674,45.5938,45.674,17700.0
2006-11-27 13:00:00,56.99,57.2,56.96,57.2,21300.0,45.682,45.8503,45.658,45.8503,21300.0
2006-11-27 13:30:00,57.19,57.25,57.0,57.0,19000.0,45.8423,45.8904,45.69,45.69,19000.0
2006-11-27 14:00:00,57.0,57.21,56.99,57.08,30000.0,45.69,45.8584,45.682,45.7542,30000.0
2006-11-27 14:30:00,57.09,57.23,57.06,57.2,28000.0,45.7622,45.8744,45.7381,45.8503,28000.0
2006-11-27 15:00:00,57.2,57.26,57.13,57.21,59600.0,45.8503,45.8984,45.7942,45.8584,59600.0
2006-11-27 15:30:00,57.21,57.36,57.19,57.36,53800.0,45.8584,45.9786,45.8423,45.9786,53800.0
2006-11-28 09:30:00,58.2,58.6,57.97,58.09,87300.0,46.6519,46.9726,46.4676,46.5637,87300.0
2006-11-28 10:00:00,58.09,58.5,58.04,58.47,39100.0,46.5637,46.8924,46.5237,46.8683,39100.0
2006-11-28 10:30:00,58.47,59.0,58.43,58.85,56400.0,46.8683,47.2932,46.8363,47.1729,56400.0
2006-11-28 11:00:00,58.85,58.85,58.52,58.66,36600.0,47.1729,47.1729,46.9084,47.0206,36600.0
2006-11-28 11:30:00,58.67,58.8,58.59,58.71,90900.0,47.0287,47.1329,46.9645,47.0607,90900.0
2006-11-28 12:00:00,58.71,58.71,58.44,58.52,31400.0,47.0607,47.0607,46.8443,46.9084,31400.0
2006-11-28 12:30:00,58.52,58.52,58.44,58.51,40900.0,46.9084,46.9084,46.8443,46.9004,40900.0
2006-11-28 13:00:00,58.51,58.57,58.39,58.45,26800.0,46.9004,46.9485,46.8042,46.8523,26800.0
2006-11-28 13:30:00,58.45,58.45,58.38,58.41,34800.0,46.8523,46.8523,46.7962,46.8203,34800.0
2006-11-28 14:00:00,58.41,58.41,58.21,58.26,50600.0,46.8203,46.8203,46.6599,46.7,50600.0
2006-11-28 14:30:00,58.24,58.34,58.16,58.31,68600.0,46.684,46.7641,46.6199,46.7401,68600.0
2006-11-28 15:00:00,58.29,58.44,58.23,58.39,29300.0,46.7241,46.8443,46.676,46.8042,29300.0
2006-11-28 15:30:00,58.38,58.42,58.27,58.33,58900.0,46.7962,46.8283,46.708,46.7561,58900.0
2006-11-29 09:30:00,58.59,58.78,58.51,58.73,12100.0,46.9645,47.1168,46.9004,47.0768,12100.0
2006-11-29 10:00:00,58.72,58.72,58.4,58.42,11400.0,47.0687,47.0687,46.8122,46.8283,11400.0
2006-11-29 10:30:00,58.41,58.42,58.31,58.32,23900.0,46.8203,46.8283,46.7401,46.7481,23900.0
2006-11-29 11:00:00,58.34,58.43,58.34,58.4,15000.0,46.7641,46.8363,46.7641,46.8122,15000.0
2006-11-29 11:30:00,58.41,58.44,58.39,58.41,15600.0,46.8203,46.8443,46.8042,46.8203,15600.0
2006-11-29 12:00:00,58.44,58.44,58.41,58.43,5900.0,46.8443,46.8443,46.8203,46.8363,5900.0
2006-11-29 12:30:00,58.43,58.43,58.41,58.41,5200.0,46.8363,46.8363,46.8203,46.8203,5200.0
2006-11-29 13:00:00,58.4,58.45,58.38,58.42,27900.0,46.8122,46.8523,46.7962,46.8283,27900.0
2006-11-29 13:30:00,58.41,58.46,58.41,58.46,14100.0,46.8203,46.8603,46.8203,46.8603,14100.0
2006-11-29 14:00:00,58.43,58.46,58.4,58.42,31500.0,46.8363,46.8603,46.8122,46.8283,31500.0
2006-11-29 14:30:00,58.4,58.41,58.26,58.33,75900.0,46.8122,46.8203,46.7,46.7561,75900.0
2006-11-29 15:00:00,58.34,58.42,58.29,58.36,56800.0,46.7641,46.8283,46.7241,46.7802,56800.0
2006-11-29 15:30:00,58.36,58.47,58.33,58.47,200500.0,46.7802,46.8683,46.7561,46.8683,200500.0
2006-11-30 09:30:00,58.55,59.18,58.53,58.9,28000.0,46.9325,47.4375,46.9164,47.213,28000.0
2006-11-30 10:00:00,58.84,58.9,58.61,58.83,16300.0,47.1649,47.213,46.9806,47.1569,16300.0
2006-11-30 10:30:00,58.81,59.0,58.64,58.96,16500.0,47.1409,47.2932,47.0046,47.2611,16500.0
2006-11-30 11:00:00,58.92,58.92,58.81,58.9,12100.0,47.2291,47.2291,47.1409,47.213,12100.0
2006-11-30 11:30:00,58.89,58.92,58.84,58.87,12400.0,47.205,47.2291,47.1649,47.189,12400.0
2006-11-30 12:00:00,58.86,58.9,58.83,58.9,21800.0,47.181,47.213,47.1569,47.213,21800.0
2006-11-30 12:30:00,58.9,58.99,58.85,58.85,11200.0,47.213,47.2852,47.1729,47.1729,11200.0
2006-11-30 13:00:00,58.85,58.98,58.85,58.88,9600.0,47.1729,47.2772,47.1729,47.197,9600.0
2006-11-30 13:30:00,58.88,58.94,58.83,58.85,14000.0,47.197,47.2451,47.1569,47.1729,14000.0
2006-11-30 14:00:00,58.85,58.9,58.83,58.88,20000.0,47.1729,47.213,47.1569,47.197,20000.0
2006-11-30 14:30:00,58.87,58.93,58.84,58.87,11200.0,47.189,47.2371,47.1649,47.189,11200.0
2006-11-30 15:00:00,58.85,58.89,58.83,58.84,20800.0,47.1729,47.205,47.1569,47.1649,20800.0
2006-11-30 15:30:00,58.88,59.13,58.84,58.87,121300.0,47.197,47.3974,47.1649,47.189,121300.0
2006-12-01 09:30:00,58.88,59.08,58.75,58.95,11300.0,47.197,47.3573,47.0928,47.2531,11300.0
2006-12-01 10:00:00,58.95,58.95,58.81,58.82,27700.0,47.2531,47.2531,47.1409,47.1489,27700.0
2006-12-01 10:30:00,58.81,58.82,58.58,58.63,21000.0,47.1409,47.1489,46.9565,46.9966,21000.0
2006-12-01 11:00:00,58.63,58.65,58.53,58.58,27900.0,46.9966,47.0126,46.9164,46.9565,27900.0
2006-12-01 11:30:00,58.58,58.58,58.5,58.57,13900.0,46.9565,46.9565,46.8924,46.9485,13900.0
2006-12-01 12:00:00,58.58,58.58,58.51,58.55,7500.0,46.9565,46.9565,46.9004,46.9325,7500.0
2006-12-01 12:30:00,58.55,58.55,58.33,58.45,12100.0,46.9325,46.9325,46.7561,46.8523,12100.0
2006-12-01 13:00:00,58.43,58.45,58.4,58.43,13600.0,46.8363,46.8523,46.8122,46.8363,13600.0
2006-12-01 13:30:00,58.43,58.48,58.43,58.45,11100.0,46.8363,46.8764,46.8363,46.8523,11100.0
2006-12-01 14:00:00,58.45,58.48,58.21,58.25,55700.0,46.8523,46.8764,46.6599,46.692,55700.0
2006-12-01 14:30:00,58.26,58.36,58.22,58.3,13600.0,46.7,46.7802,46.668,46.7321,13600.0
2006-12-01 15:00:00,58.28,58.51,58.22,58.51,38900.0,46.716,46.9004,46.668,46.9004,38900.0
2006-12-01 15:30:00,58.5,59.18,58.5,58.78,43000.0,46.8924,47.4375,46.8924,47.1168,43000.0
2006-12-04 09:30:00,59.32,59.46,59.19,59.26,19700.0,47.5497,47.6619,47.4455,47.5016,19700.0
2006-12-04 10:00:00,59.19,59.43,59.19,59.31,14100.0,47.4455,47.6379,47.4455,47.5417,14100.0
2006-12-04 10:30:00,59.34,59.4,59.26,59.3,7200.0,47.5657,47.6138,47.5016,47.5337,7200.0
2006-12-04 11:00:00,59.28,59.53,59.28,59.49,15600.0,47.5176,47.718,47.5176,47.686,15600.0
2006-12-04 11:30:00,59.46,59.46,59.36,59.37,14600.0,47.6619,47.6619,47.5818,47.5898,14600.0
2006-12-04 12:00:00,59.37,59.37,59.23,59.23,15600.0,47.5898,47.5898,47.4776,47.4776,15600.0
2006-12-04 12:30:00,59.24,59.33,59.21,59.33,9400.0,47.4856,47.5577,47.4615,47.5577,9400.0
2006-12-04 13:00:00,59.33,59.41,59.29,59.36,7200.0,47.5577,47.6218,47.5256,47.5818,7200.0
2006-12-04 13:30:00,59.36,59.56,59.36,59.54,13900.0,47.5818,47.7421,47.5818,47.726,13900.0
2006-12-04 14:00:00,59.53,59.56,59.48,59.5,16400.0,47.718,47.7421,47.6779,47.694,16400.0
2006-12-04 14:30:00,59.49,59.55,59.45,59.51,27200.0,47.686,47.7341,47.6539,47.702,27200.0
2006-12-04 15:00:00,59.5,59.64,59.47,59.6,61800.0,47.694,47.8062,47.6699,47.7741,61800.0
2006-12-04 15:30:00,59.6,59.9,59.56,59.89,71800.0,47.7741,48.0146,47.7421,48.0066,71800.0
2006-12-05 09:30:00,59.99,60.0,59.55,59.63,21100.0,48.0868,48.0948,47.7341,47.7982,21100.0
2006-12-05 10:00:00,59.6,59.98,59.35,59.98,33200.0,47.7741,48.0787,47.5737,48.0787,33200.0
2006-12-05 10:30:00,59.89,59.99,59.73,59.9,58800.0,48.0066,48.0868,47.8783,48.0146,58800.0
2006-12-05 11:00:00,59.9,59.95,59.81,59.91,19000.0,48.0146,48.0547,47.9425,48.0226,19000.0
2006-12-05 11:30:00,59.91,59.97,59.83,59.87,28000.0,48.0226,48.0707,47.9585,47.9906,28000.0
2006-12-05 12:00:00,59.88,59.9,59.77,59.79,45100.0,47.9986,48.0146,47.9104,47.9264,45100.0
2006-12-05 12:30:00,59.76,59.76,59.68,59.69,32800.0,47.9024,47.9024,47.8383,47.8463,32800.0
2006-12-05 13:00:00,59.7,59.71,59.6,59.63,11100.0,47.8543,47.8623,47.7741,47.7982,11100.0
2006-12-05 13:30:00,59.69,59.82,59.6,59.72,24800.0,47.8463,47.9505,47.7741,47.8703,24800.0
2006-12-05 14:00:00,59.7,59.89,59.57,59.85,32400.0,47.8543,48.0066,47.7501,47.9745,32400.0
2006-12-05 14:30:00,59.84,59.93,59.78,59.85,22300.0,47.9665,48.0387,47.9184,47.9745,22300.0
2006-12-05 15:00:00,59.82,59.9,59.78,59.85,28400.0,47.9505,48.0146,47.9184,47.9745,28400.0
2006-12-05 15:30:00,59.85,59.91,59.77,59.9,36600.0,47.9745,48.0226,47.9104,48.0146,36600.0
2006-12-06 09:30:00,59.81,60.02,59.75,59.92,27800.0,47.9425,48.1108,47.8944,48.0306,27800.0
2006-12-06 10:00:00,59.92,60.12,59.75,60.03,19300.0,48.0306,48.191,47.8944,48.1188,19300.0
2006-12-06 10:30:00,60.03,60.35,59.92,60.17,40800.0,48.1188,48.3753,48.0306,48.231,40800.0
2006-12-06 11:00:00,60.22,60.22,60.11,60.13,16700.0,48.2711,48.2711,48.1829,48.199,16700.0
2006-12-06 11:30:00,60.15,60.24,60.11,60.16,10900.0,48.215,48.2871,48.1829,48.223,10900.0
2006-12-06 12:00:00,60.19,60.32,60.12,60.31,11500.0,48.2471,48.3513,48.191,48.3433,11500.0
2006-12-06 12:30:00,60.25,60.42,60.23,60.25,14100.0,48.2952,48.4314,48.2791,48.2952,14100.0
2006-12-06 13:00:00,60.25,60.3,60.17,60.23,11700.0,48.2952,48.3352,48.231,48.2791,11700.0
2006-12-06 13:30:00,60.22,60.26,60.09,60.24,17000.0,48.2711,48.3032,48.1669,48.2871,17000.0
2006-12-06 14:00:00,60.24,60.25,60.15,60.16,14200.0,48.2871,48.2952,48.215,48.223,14200.0
2006-12-06 14:30:00,60.18,60.3,60.16,60.24,20600.0,48.2391,48.3352,48.223,48.2871,20600.0
2006-12-06 15:00:00,60.25,60.49,60.23,60.48,24100.0,48.2952,48.4875,48.2791,48.4795,24100.0
2006-12-06 15:30:00,60.43,60.44,60.25,60.3,36800.0,48.4394,48.4475,48.2952,48.3352,36800.0
2006-12-07 09:30:00,60.48,60.52,60.41,60.49,6900.0,48.4795,48.5116,48.4234,48.4875,6900.0
2006-12-07 10:00:00,60.49,60.49,60.39,60.41,13800.0,48.4875,48.4875,48.4074,48.4234,13800.0
2006-12-07 10:30:00,60.41,60.65,60.35,60.54,85300.0,48.4234,48.6158,48.3753,48.5276,85300.0
2006-12-07 11:00:00,60.53,60.82,60.52,60.82,16900.0,48.5196,48.7521,48.5116,48.7521,16900.0
2006-12-07 11:30:00,60.82,61.14,60.82,61.04,28600.0,48.7521,49.0086,48.7521,48.9284,28600.0
2006-12-07 12:00:00,61.05,61.05,60.7,60.7,11900.0,48.9364,48.9364,48.6559,48.6559,11900.0
2006-12-07 12:30:00,60.69,60.69,60.55,60.57,17200.0,48.6479,48.6479,48.5356,48.5517,17200.0
2006-12-07 13:00:00,60.57,60.66,60.57,60.6,12000.0,48.5517,48.6238,48.5517,48.5757,12000.0
2006-12-07 13:30:00,60.6,60.67,60.55,60.55,23900.0,48.5757,48.6318,48.5356,48.5356,23900.0
2006-12-07 14:00:00,60.56,60.58,60.38,60.48,75700.0,48.5437,48.5597,48.3994,48.4795,75700.0
2006-12-07 14:30:00,60.48,60.65,60.43,60.54,84600.0,48.4795,48.6158,48.4394,48.5276,84600.0
2006-12-07 15:00:00,60.56,60.56,60.4,60.48,118400.0,48.5437,48.5437,48.4154,48.4795,118400.0
2006-12-07 15:30:00,60.48,60.51,60.4,60.44,64600.0,48.4795,48.5036,48.4154,48.4475,64600.0
2006-12-08 09:30:00,60.54,60.6,60.2,60.2,13500.0,48.5276,48.5757,48.2551,48.2551,13500.0
2006-12-08 10:00:00,60.15,60.31,60.0,60.19,23900.0,48.215,48.3433,48.0948,48.2471,23900.0
2006-12-08 10:30:00,60.16,60.3,60.16,60.27,9600.0,48.223,48.3352,48.223,48.3112,9600.0
2006-12-08 11:00:00,60.22,60.28,59.96,59.96,48500.0,48.2711,48.3192,48.0627,48.0627,48500.0
2006-12-08 11:30:00,59.93,60.0,59.82,59.95,132400.0,48.0387,48.0948,47.9505,48.0547,132400.0
2006-12-08 12:00:00,59.95,59.98,59.83,59.86,46100.0,48.0547,48.0787,47.9585,47.9825,46100.0
2006-12-08 12:30:00,59.85,59.87,59.75,59.82,13900.0,47.9745,47.9906,47.8944,47.9505,13900.0
2006-12-08 13:00:00,59.82,59.9,59.82,59.9,10600.0,47.9505,48.0146,47.9505,48.0146,10600.0
2006-12-08 13:30:00,59.92,59.99,59.88,59.96,14400.0,48.0306,48.0868,47.9986,48.0627,14400.0
2006-12-08 14:00:00,59.97,59.99,59.93,59.98,8000.0,48.0707,48.0868,48.0387,48.0787,8000.0
2006-12-08 14:30:00,59.98,60.27,59.95,60.15,17600.0,48.0787,48.3112,48.0547,48.215,17600.0
2006-12-08 15:00:00,60.15,60.36,60.1,60.28,28300.0,48.215,48.3833,48.1749,48.3192,28300.0
2006-12-08 15:30:00,60.33,60.33,60.09,60.21,26700.0,48.3593,48.3593,48.1669,48.2631,26700.0
2006-12-11 09:30:00,60.24,60.69,60.24,60.54,17500.0,48.2871,48.6479,48.2871,48.5276,17500.0
2006-12-11 10:00:00,60.5,60.5,60.21,60.21,12500.0,48.4956,48.4956,48.2631,48.2631,12500.0
2006-12-11 10:30:00,60.22,60.23,60.05,60.1,125200.0,48.2711,48.2791,48.1348,48.1749,125200.0
2006-12-11 11:00:00,60.14,60.15,60.12,60.14,7800.0,48.207,48.215,48.191,48.207,7800.0
2006-12-11 11:30:00,60.14,60.15,59.8,59.94,55400.0,48.207,48.215,47.9345,48.0467,55400.0
2006-12-11 12:00:00,59.94,60.1,59.94,60.09,6400.0,48.0467,48.1749,48.0467,48.1669,6400.0
2006-12-11 12:30:00,60.11,60.24,60.08,60.24,3000.0,48.1829,48.2871,48.1589,48.2871,3000.0
2006-12-11 13:00:00,60.24,60.3,60.22,60.28,3700.0,48.2871,48.3352,48.2711,48.3192,3700.0
2006-12-11 13:30:00,60.3,60.32,60.15,60.16,9200.0,48.3352,48.3513,48.215,48.223,9200.0
2006-12-11 14:00:00,60.1,60.23,60.03,60.23,7900.0,48.1749,48.2791,48.1188,48.2791,7900.0
2006-12-11 14:30:00,60.27,60.49,60.27,60.41,13200.0,48.3112,48.4875,48.3112,48.4234,13200.0
2006-12-11 15:00:00,60.4,60.4,60.16,60.35,11700.0,48.4154,48.4154,48.223,48.3753,11700.0
2006-12-11 15:30:00,60.35,60.53,60.28,60.4,47300.0,48.3753,48.5196,48.3192,48.4154,47300.0
2006-12-12 09:30:00,60.27,60.53,60.24,60.36,6800.0,48.3112,48.5196,48.2871,48.3833,6800.0
2006-12-12 10:00:00,60.35,60.35,60.19,60.19,2900.0,48.3753,48.3753,48.2471,48.2471,2900.0
2006-12-12 10:30:00,60.23,60.61,60.23,60.56,15700.0,48.2791,48.5837,48.2791,48.5437,15700.0
2006-12-12 11:00:00,60.6,60.67,60.55,60.63,8500.0,48.5757,48.6318,48.5356,48.5998,8500.0
2006-12-12 11:30:00,60.63,60.63,60.48,60.49,16500.0,48.5998,48.5998,48.4795,48.4875,16500.0
2006-12-12 12:00:00,60.44,60.44,60.22,60.31,16300.0,48.4475,48.4475,48.2711,48.3433,16300.0
2006-12-12 12:30:00,60.32,60.42,60.2,60.42,88900.0,48.3513,48.4314,48.2551,48.4314,88900.0
2006-12-12 13:00:00,60.39,60.55,60.36,60.5,8100.0,48.4074,48.5356,48.3833,48.4956,8100.0
2006-12-12 13:30:00,60.5,60.5,60.37,60.37,9200.0,48.4956,48.4956,48.3914,48.3914,9200.0
2006-12-12 14:00:00,60.36,60.44,60.25,60.42,13200.0,48.3833,48.4475,48.2952,48.4314,13200.0
2006-12-12 14:30:00,60.43,60.44,60.31,60.41,10900.0,48.4394,48.4475,48.3433,48.4234,10900.0
2006-12-12 15:00:00,60.4,60.44,60.36,60.37,57000.0,48.4154,48.4475,48.3833,48.3914,57000.0
2006-12-12 15:30:00,60.37,60.43,60.36,60.43,19800.0,48.3914,48.4394,48.3833,48.4394,19800.0
2006-12-13 09:30:00,60.5,60.5,60.24,60.35,31000.0,48.6652,48.6652,48.4561,48.5446,31000.0
2006-12-13 10:00:00,60.42,60.5,60.36,60.43,13600.0,48.6009,48.6652,48.5526,48.6089,13600.0
2006-12-13 10:30:00,60.4,60.4,60.15,60.2,12600.0,48.5848,48.5848,48.3837,48.4239,12600.0
2006-12-13 11:00:00,60.19,60.2,60.13,60.15,14100.0,48.4159,48.4239,48.3676,48.3837,14100.0
2006-12-13 11:30:00,60.14,60.21,60.13,60.14,12900.0,48.3757,48.432,48.3676,48.3757,12900.0
2006-12-13 12:00:00,60.14,60.14,60.12,60.13,8500.0,48.3757,48.3757,48.3596,48.3676,8500.0
2006-12-13 12:30:00,60.11,60.13,59.98,60.04,11300.0,48.3515,48.3676,48.247,48.2952,11300.0
2006-12-13 13:00:00,60.04,60.09,59.99,60.01,12100.0,48.2952,48.3354,48.255,48.2711,12100.0
2006-12-13 13:30:00,60.01,60.09,60.0,60.08,20600.0,48.2711,48.3354,48.263,48.3274,20600.0
2006-12-13 14:00:00,60.05,60.08,59.98,60.0,31300.0,48.3033,48.3274,48.247,48.263,31300.0
2006-12-13 14:30:00,60.0,60.05,59.87,59.87,20100.0,48.263,48.3033,48.1585,48.1585,20100.0
2006-12-13 15:00:00,59.9,60.0,59.87,59.95,24400.0,48.1826,48.263,48.1585,48.2228,24400.0
2006-12-13 15:30:00,59.95,60.05,59.9,60.04,24100.0,48.2228,48.3033,48.1826,48.2952,24100.0
2006-12-14 09:30:00,59.96,60.08,59.74,59.98,20600.0,48.2309,48.3274,48.0539,48.247,20600.0
2006-12-14 10:00:00,59.98,60.02,59.59,59.6,24100.0,48.247,48.2791,47.9332,47.9413,24100.0
2006-12-14 10:30:00,59.57,60.11,59.57,59.95,20600.0,47.9172,48.3515,47.9172,48.2228,20600.0
2006-12-14 11:00:00,59.93,60.01,59.84,59.96,13000.0,48.2067,48.2711,48.1343,48.2309,13000.0
2006-12-14 11:30:00,60.0,60.07,59.98,60.05,8900.0,48.263,48.3193,48.247,48.3033,8900.0
2006-12-14 12:00:00,60.07,60.17,60.03,60.08,12000.0,48.3193,48.3998,48.2872,48.3274,12000.0
2006-12-14 12:30:00,60.08,60.15,60.06,60.11,6100.0,48.3274,48.3837,48.3113,48.3515,6100.0
2006-12-14 13:00:00,60.13,60.18,60.1,60.13,6600.0,48.3676,48.4078,48.3435,48.3676,6600.0
2006-12-14 13:30:00,60.13,60.38,60.13,60.2,26000.0,48.3676,48.5687,48.3676,48.4239,26000.0
2006-12-14 14:00:00,60.2,60.2,60.07,60.12,14700.0,48.4239,48.4239,48.3193,48.3596,14700.0
2006-12-14 14:30:00,60.12,60.22,60.11,60.17,117600.0,48.3596,48.44,48.3515,48.3998,117600.0
2006-12-14 15:00:00,60.17,60.29,60.14,60.28,24100.0,48.3998,48.4963,48.3757,48.4883,24100.0
2006-12-14 15:30:00,60.28,60.28,60.11,60.15,26300.0,48.4883,48.4883,48.3515,48.3837,26300.0
2006-12-15 09:30:00,60.36,60.45,59.96,59.97,19700.0,48.5526,48.625,48.2309,48.2389,19700.0
2006-12-15 10:00:00,59.97,60.05,59.83,59.85,19400.0,48.2389,48.3033,48.1263,48.1424,19400.0
2006-12-15 10:30:00,59.85,60.2,59.85,60.12,16300.0,48.1424,48.4239,48.1424,48.3596,16300.0
2006-12-15 11:00:00,60.13,60.15,59.91,59.93,12600.0,48.3676,48.3837,48.1906,48.2067,12600.0
2006-12-15 11:30:00,59.9,59.95,59.81,59.95,10400.0,48.1826,48.2228,48.1102,48.2228,10400.0
2006-12-15 12:00:00,59.93,59.94,59.87,59.89,5000.0,48.2067,48.2148,48.1585,48.1746,5000.0
2006-12-15 12:30:00,59.9,59.92,59.88,59.92,2600.0,48.1826,48.1987,48.1665,48.1987,2600.0
2006-12-15 13:00:00,59.91,59.95,59.9,59.9,6900.0,48.1906,48.2228,48.1826,48.1826,6900.0
2006-12-15 13:30:00,59.9,59.96,59.87,59.96,15000.0,48.1826,48.2309,48.1585,48.2309,15000.0
2006-12-15 14:00:00,59.96,59.99,59.94,59.97,5600.0,48.2309,48.255,48.2148,48.2389,5600.0
2006-12-15 14:30:00,59.99,60.03,59.97,60.02,10200.0,48.255,48.2872,48.2389,48.2791,10200.0
2006-12-15 15:00:00,60.04,60.05,59.99,60.05,5900.0,48.2952,48.3033,48.255,48.3033,5900.0
2006-12-15 15:30:00,60.05,60.05,59.9,60.0,82100.0,48.3033,48.3033,48.1826,48.263,82100.0
2006-12-18 09:30:00,59.95,60.27,59.95,60.25,8700.0,48.2228,48.4802,48.2228,48.4641,8700.0
2006-12-18 10:00:00,60.24,60.26,60.15,60.16,31500.0,48.4561,48.4722,48.3837,48.3917,31500.0
2006-12-18 10:30:00,60.21,60.22,60.06,60.09,31800.0,48.432,48.44,48.3113,48.3354,31800.0
2006-12-18 11:00:00,60.07,60.11,59.99,60.0,8300.0,48.3193,48.3515,48.255,48.263,8300.0
2006-12-18 11:30:00,60.02,60.09,59.98,60.04,9700.0,48.2791,48.3354,48.247,48.2952,9700.0
2006-12-18 12:00:00,60.02,60.04,59.92,59.95,8000.0,48.2791,48.2952,48.1987,48.2228,8000.0
2006-12-18 12:30:00,59.95,59.96,59.91,59.96,4100.0,48.2228,48.2309,48.1906,48.2309,4100.0
2006-12-18 13:00:00,59.94,59.94,59.91,59.92,2400.0,48.2148,48.2148,48.1906,48.1987,2400.0
2006-12-18 13:30:00,59.91,59.92,59.87,59.87,6600.0,48.1906,48.1987,48.1585,48.1585,6600.0
2006-12-18 14:00:00,59.88,59.9,59.83,59.86,11400.0,48.1665,48.1826,48.1263,48.1504,11400.0
2006-12-18 14:30:00,59.83,59.89,59.75,59.77,17800.0,48.1263,48.1746,48.0619,48.078,17800.0
2006-12-18 15:00:00,59.77,59.8,59.6,59.6,18800.0,48.078,48.1022,47.9413,47.9413,18800.0
2006-12-18 15:30:00,59.62,59.74,59.56,59.74,61400.0,47.9574,48.0539,47.9091,48.0539,61400.0
2006-12-19 09:30:00,59.65,59.65,59.34,59.36,15900.0,47.9815,47.9815,47.7321,47.7482,15900.0
2006-12-19 10:00:00,59.37,59.48,59.24,59.48,25900.0,47.7563,47.8448,47.6517,47.8448,25900.0
2006-12-19 10:30:00,59.48,59.72,59.48,59.72,24000.0,47.8448,48.0378,47.8448,48.0378,24000.0
2006-12-19 11:00:00,59.72,59.87,59.66,59.72,13000.0,48.0378,48.1585,47.9896,48.0378,13000.0
2006-12-19 11:30:00,59.71,59.8,59.69,59.7,8200.0,48.0298,48.1022,48.0137,48.0217,8200.0
2006-12-19 12:00:00,59.7,59.73,59.69,59.72,2800.0,48.0217,48.0459,48.0137,48.0378,2800.0
2006-12-19 12:30:00,59.75,59.83,59.72,59.77,4700.0,48.0619,48.1263,48.0378,48.078,4700.0
2006-12-19 13:00:00,59.78,59.81,59.57,59.6,28600.0,48.0861,48.1102,47.9172,47.9413,28600.0
2006-12-19 13:30:00,59.57,59.77,59.57,59.62,12900.0,47.9172,48.078,47.9172,47.9574,12900.0
2006-12-19 14:00:00,59.62,59.74,59.51,59.59,12000.0,47.9574,48.0539,47.8689,47.9332,12000.0
2006-12-19 14:30:00,59.55,59.62,59.48,59.59,15700.0,47.9011,47.9574,47.8448,47.9332,15700.0
2006-12-19 15:00:00,59.59,59.75,59.51,59.57,45300.0,47.9332,48.0619,47.8689,47.9172,45300.0
2006-12-19 15:30:00,59.57,59.72,59.52,59.56,49400.0,47.9172,48.0378,47.8769,47.9091,49400.0
2006-12-20 09:30:00,59.21,59.49,59.16,59.35,29100.0,47.6276,47.8528,47.5874,47.7402,29100.0
2006-12-20 10:00:00,59.45,59.48,59.35,59.35,41000.0,47.8206,47.8448,47.7402,47.7402,41000.0
2006-12-20 10:30:00,59.39,59.4,59.08,59.14,39200.0,47.7724,47.7804,47.523,47.5713,39200.0
2006-12-20 11:00:00,59.15,59.36,59.09,59.36,47900.0,47.5793,47.7482,47.5311,47.7482,47900.0
2006-12-20 11:30:00,59.35,59.36,59.01,59.08,51900.0,47.7402,47.7482,47.4667,47.523,51900.0
2006-12-20 12:00:00,59.08,59.22,59.08,59.15,33500.0,47.523,47.6356,47.523,47.5793,33500.0
2006-12-20 12:30:00,59.16,59.26,59.13,59.23,36500.0,47.5874,47.6678,47.5632,47.6437,36500.0
2006-12-20 13:00:00,59.24,59.34,59.14,59.2,36600.0,47.6517,47.7321,47.5713,47.6195,36600.0
2006-12-20 13:30:00,59.19,59.21,59.06,59.06,35200.0,47.6115,47.6276,47.5069,47.5069,35200.0
2006-12-20 14:00:00,59.07,59.1,59.02,59.09,37700.0,47.515,47.5391,47.4747,47.5311,37700.0
2006-12-20 14:30:00,59.09,59.12,59.01,59.11,52500.0,47.5311,47.5552,47.4667,47.5471,52500.0
2006-12-20 15:00:00,59.09,59.26,59.09,59.21,33200.0,47.5311,47.6678,47.5311,47.6276,33200.0
2006-12-20 15:30:00,59.21,59.39,59.2,59.36,82800.0,47.6276,47.7724,47.6195,47.7482,82800.0
2006-12-21 09:30:00,59.38,59.38,59.08,59.22,27100.0,47.7643,47.7643,47.523,47.6356,27100.0
2006-12-21 10:00:00,59.23,59.3,59.14,59.23,7600.0,47.6437,47.7,47.5713,47.6437,7600.0
2006-12-21 10:30:00,59.24,59.3,59.24,59.3,30700.0,47.6517,47.7,47.6517,47.7,30700.0
2006-12-21 11:00:00,59.28,59.43,59.02,59.02,42300.0,47.6839,47.8045,47.4747,47.4747,42300.0
2006-12-21 11:30:00,59.03,59.09,59.0,59.02,53200.0,47.4828,47.5311,47.4587,47.4747,53200.0
2006-12-21 12:00:00,59.01,59.14,58.92,59.1,33300.0,47.4667,47.5713,47.3943,47.5391,33300.0
2006-12-21 12:30:00,59.1,59.1,59.0,59.03,21400.0,47.5391,47.5391,47.4587,47.4828,21400.0
2006-12-21 13:00:00,59.03,59.11,59.0,59.01,19100.0,47.4828,47.5471,47.4587,47.4667,19100.0
2006-12-21 13:30:00,59.03,59.05,58.95,58.95,20200.0,47.4828,47.4989,47.4184,47.4184,20200.0
2006-12-21 14:00:00,58.93,59.01,58.93,58.98,11400.0,47.4024,47.4667,47.4024,47.4426,11400.0
2006-12-21 14:30:00,58.99,59.01,58.91,58.97,19300.0,47.4506,47.4667,47.3863,47.4345,19300.0
2006-12-21 15:00:00,58.99,59.06,58.96,59.0,34200.0,47.4506,47.5069,47.4265,47.4587,34200.0
2006-12-21 15:30:00,59.02,59.19,59.0,59.07,120500.0,47.4747,47.6115,47.4587,47.515,120500.0
2006-12-22 09:30:00,59.15,59.16,58.92,59.09,35900.0,47.5793,47.5874,47.3943,47.5311,35900.0
2006-12-22 10:00:00,59.12,59.3,59.12,59.23,17200.0,47.5552,47.7,47.5552,47.6437,17200.0
2006-12-22 10:30:00,59.25,59.25,59.17,59.23,11200.0,47.6598,47.6598,47.5954,47.6437,11200.0
2006-12-22 11:00:00,59.24,59.25,59.01,59.01,8800.0,47.6517,47.6598,47.4667,47.4667,8800.0
2006-12-22 11:30:00,59.02,59.04,58.94,58.97,329000.0,47.4747,47.4908,47.4104,47.4345,329000.0
2006-12-22 12:00:00,58.97,59.38,58.97,59.37,171700.0,47.4345,47.7643,47.4345,47.7563,171700.0
2006-12-22 12:30:00,59.38,59.49,59.25,59.25,14100.0,47.7643,47.8528,47.6598,47.6598,14100.0
2006-12-22 13:00:00,59.23,59.34,59.22,59.29,32300.0,47.6437,47.7321,47.6356,47.6919,32300.0
2006-12-22 13:30:00,59.23,59.28,59.2,59.28,7000.0,47.6437,47.6839,47.6195,47.6839,7000.0
2006-12-22 14:00:00,59.32,59.34,59.16,59.21,20100.0,47.7161,47.7321,47.5874,47.6276,20100.0
2006-12-22 14:30:00,59.17,59.29,59.17,59.23,13700.0,47.5954,47.6919,47.5954,47.6437,13700.0
2006-12-22 15:00:00,59.25,59.29,59.24,59.24,14800.0,47.6598,47.6919,47.6517,47.6517,14800.0
2006-12-22 15:30:00,59.24,59.28,59.11,59.15,31700.0,47.6517,47.6839,47.5471,47.5793,31700.0
2006-12-26 09:30:00,59.09,59.18,59.01,59.14,11000.0,47.5311,47.6034,47.4667,47.5713,11000.0
2006-12-26 10:00:00,59.09,59.22,59.06,59.11,12400.0,47.5311,47.6356,47.5069,47.5471,12400.0
2006-12-26 10:30:00,59.1,59.1,58.99,59.1,3800.0,47.5391,47.5391,47.4506,47.5391,3800.0
2006-12-26 11:00:00,59.1,59.3,59.05,59.25,10800.0,47.5391,47.7,47.4989,47.6598,10800.0
2006-12-26 11:30:00,59.25,59.36,59.18,59.24,16000.0,47.6598,47.7482,47.6034,47.6517,16000.0
2006-12-26 12:00:00,59.24,59.33,59.21,59.25,12400.0,47.6517,47.7241,47.6276,47.6598,12400.0
2006-12-26 12:30:00,59.26,59.43,59.26,59.4,9200.0,47.6678,47.8045,47.6678,47.7804,9200.0
2006-12-26 13:00:00,59.4,59.44,59.36,59.44,11400.0,47.7804,47.8126,47.7482,47.8126,11400.0
2006-12-26 13:30:00,59.45,59.54,59.42,59.53,13400.0,47.8206,47.893,47.7965,47.885,13400.0
2006-12-26 14:00:00,59.54,59.57,59.43,59.55,12300.0,47.893,47.9172,47.8045,47.9011,12300.0
2006-12-26 14:30:00,59.58,59.64,59.49,59.64,5400.0,47.9252,47.9735,47.8528,47.9735,5400.0
2006-12-26 15:00:00,59.62,59.75,59.58,59.75,19700.0,47.9574,48.0619,47.9252,48.0619,19700.0
2006-12-26 15:30:00,59.75,59.75,59.47,59.61,44700.0,48.0619,48.0619,47.8367,47.9493,44700.0
2006-12-27 09:30:00,59.6,59.88,59.4,59.78,13800.0,47.9413,48.1665,47.7804,48.0861,13800.0
2006-12-27 10:00:00,59.77,59.8,59.7,59.75,10400.0,48.078,48.1022,48.0217,48.0619,10400.0
2006-12-27 10:30:00,59.75,59.83,59.75,59.78,16400.0,48.0619,48.1263,48.0619,48.0861,16400.0
2006-12-27 11:00:00,59.79,59.8,59.77,59.8,6800.0,48.0941,48.1022,48.078,48.1022,6800.0
2006-12-27 11:30:00,59.79,59.95,59.74,59.93,12000.0,48.0941,48.2228,48.0539,48.2067,12000.0
2006-12-27 12:00:00,59.94,59.95,59.75,59.78,12600.0,48.2148,48.2228,48.0619,48.0861,12600.0
2006-12-27 12:30:00,59.78,59.83,59.76,59.8,7800.0,48.0861,48.1263,48.07,48.1022,7800.0
2006-12-27 13:00:00,59.8,59.81,59.76,59.78,5200.0,48.1022,48.1102,48.07,48.0861,5200.0
2006-12-27 13:30:00,59.77,59.82,59.74,59.82,11200.0,48.078,48.1183,48.0539,48.1183,11200.0
2006-12-27 14:00:00,59.84,59.87,59.78,59.78,31000.0,48.1343,48.1585,48.0861,48.0861,31000.0
2006-12-27 14:30:00,59.78,59.84,59.78,59.8,6100.0,48.0861,48.1343,48.0861,48.1022,6100.0
2006-12-27 15:00:00,59.81,59.85,59.8,59.8,21000.0,48.1102,48.1424,48.1022,48.1022,21000.0
2006-12-27 15:30:00,59.81,59.96,59.8,59.83,27400.0,48.1102,48.2309,48.1022,48.1263,27400.0
2006-12-28 09:30:00,59.82,60.02,59.82,59.82,5400.0,48.1183,48.2791,48.1183,48.1183,5400.0
2006-12-28 10:00:00,59.83,59.94,59.74,59.9,5300.0,48.1263,48.2148,48.0539,48.1826,5300.0
2006-12-28 10:30:00,59.91,59.93,59.82,59.85,5300.0,48.1906,48.2067,48.1183,48.1424,5300.0
2006-12-28 11:00:00,59.86,59.95,59.86,59.94,6300.0,48.1504,48.2228,48.1504,48.2148,6300.0
2006-12-28 11:30:00,59.94,60.31,59.91,60.26,26700.0,48.2148,48.5124,48.1906,48.4722,26700.0
2006-12-28 12:00:00,60.26,60.37,60.19,60.25,18400.0,48.4722,48.5607,48.4159,48.4641,18400.0
2006-12-28 12:30:00,60.25,60.26,60.2,60.24,12600.0,48.4641,48.4722,48.4239,48.4561,12600.0
2006-12-28 13:00:00,60.21,60.39,60.18,60.39,16200.0,48.432,48.5768,48.4078,48.5768,16200.0
2006-12-28 13:30:00,60.36,60.36,60.21,60.25,5200.0,48.5526,48.5526,48.432,48.4641,5200.0
2006-12-28 14:00:00,60.23,60.38,60.23,60.35,6600.0,48.4481,48.5687,48.4481,48.5446,6600.0
2006-12-28 14:30:00,60.35,60.35,60.24,60.28,4900.0,48.5446,48.5446,48.4561,48.4883,4900.0
2006-12-28 15:00:00,60.28,60.4,60.27,60.27,17000.0,48.4883,48.5848,48.4802,48.4802,17000.0
2006-12-28 15:30:00,60.28,60.37,60.25,60.26,24900.0,48.4883,48.5607,48.4641,48.4722,24900.0
2006-12-29 09:30:00,60.22,60.35,60.14,60.24,4100.0,48.44,48.5446,48.3757,48.4561,4100.0
2006-12-29 10:00:00,60.27,60.46,60.22,60.29,12800.0,48.4802,48.6331,48.44,48.4963,12800.0
2006-12-29 10:30:00,60.28,60.36,60.18,60.28,9200.0,48.4883,48.5526,48.4078,48.4883,9200.0
2006-12-29 11:00:00,60.23,60.35,60.23,60.35,7100.0,48.4481,48.5446,48.4481,48.5446,7100.0
2006-12-29 11:30:00,60.3,60.38,60.22,60.23,6400.0,48.5044,48.5687,48.44,48.4481,6400.0
2006-12-29 12:00:00,60.24,60.42,60.24,60.36,25100.0,48.4561,48.6009,48.4561,48.5526,25100.0
2006-12-29 12:30:00,60.36,60.4,60.35,60.39,8200.0,48.5526,48.5848,48.5446,48.5768,8200.0
2006-12-29 13:00:00,60.38,60.38,60.31,60.33,4100.0,48.5687,48.5687,48.5124,48.5285,4100.0
2006-12-29 13:30:00,60.32,60.32,60.22,60.25,5000.0,48.5204,48.5204,48.44,48.4641,5000.0
2006-12-29 14:00:00,60.25,60.25,60.09,60.09,6800.0,48.4641,48.4641,48.3354,48.3354,6800.0
2006-12-29 14:30:00,60.12,60.13,59.98,59.98,9500.0,48.3596,48.3676,48.247,48.247,9500.0
2006-12-29 15:00:00,59.97,59.99,59.81,59.82,18100.0,48.2389,48.255,48.1102,48.1183,18100.0
2006-12-29 15:30:00,59.83,60.01,59.83,59.98,23500.0,48.1263,48.2711,48.1263,48.247,23500.0
2007-01-03 09:30:00,60.0,60.69,60.0,60.61,57300.0,48.263,48.8181,48.263,48.7537,57300.0
2007-01-03 10:00:00,60.65,60.65,60.45,60.6,86300.0,48.7859,48.7859,48.625,48.7457,86300.0
2007-01-03 10:30:00,60.55,60.63,60.52,60.61,77100.0,48.7055,48.7698,48.6813,48.7537,77100.0
2007-01-03 11:00:00,60.61,60.63,60.46,60.53,22800.0,48.7537,48.7698,48.6331,48.6894,22800.0
2007-01-03 11:30:00,60.53,60.62,60.39,60.41,24400.0,48.6894,48.7618,48.5768,48.5928,24400.0
2007-01-03 12:00:00,60.41,60.43,60.3,60.4,46400.0,48.5928,48.6089,48.5044,48.5848,46400.0
2007-01-03 12:30:00,60.39,60.39,60.29,60.36,9000.0,48.5768,48.5768,48.4963,48.5526,9000.0
2007-01-03 13:00:00,60.3,60.32,60.11,60.13,12900.0,48.5044,48.5204,48.3515,48.3676,12900.0
2007-01-03 13:30:00,60.12,60.16,59.99,59.99,34100.0,48.3596,48.3917,48.255,48.255,34100.0
2007-01-03 14:00:00,59.99,60.06,59.89,60.01,93800.0,48.255,48.3113,48.1746,48.2711,93800.0
2007-01-03 14:30:00,60.05,60.06,59.73,59.81,55800.0,48.3033,48.3113,48.0459,48.1102,55800.0
2007-01-03 15:00:00,59.77,59.9,59.77,59.85,51400.0,48.078,48.1826,48.078,48.1424,51400.0
2007-01-03 15:30:00,59.84,59.86,59.76,59.84,45500.0,48.1343,48.1504,48.07,48.1343,45500.0
2007-01-04 09:30:00,59.72,59.99,59.38,59.45,19200.0,48.0378,48.255,47.7643,47.8206,19200.0
2007-01-04 10:00:00,59.44,59.44,59.01,59.1,32200.0,47.8126,47.8126,47.4667,47.5391,32200.0
2007-01-04 10:30:00,59.1,59.12,58.98,59.0,39800.0,47.5391,47.5552,47.4426,47.4587,39800.0
2007-01-04 11:00:00,59.03,59.09,58.87,58.99,46200.0,47.4828,47.5311,47.3541,47.4506,46200.0
2007-01-04 11:30:00,59.0,59.09,58.97,58.97,33500.0,47.4587,47.5311,47.4345,47.4345,33500.0
2007-01-04 12:00:00,58.98,59.04,58.93,58.96,17800.0,47.4426,47.4908,47.4024,47.4265,17800.0
2007-01-04 12:30:00,58.95,58.99,58.86,58.97,25300.0,47.4184,47.4506,47.346,47.4345,25300.0
2007-01-04 13:00:00,58.97,58.99,58.66,58.66,22700.0,47.4345,47.4506,47.1852,47.1852,22700.0
2007-01-04 13:30:00,58.7,58.93,58.7,58.86,26200.0,47.2173,47.4024,47.2173,47.346,26200.0
2007-01-04 14:00:00,58.85,59.0,58.77,58.92,39000.0,47.338,47.4587,47.2736,47.3943,39000.0
2007-01-04 14:30:00,58.92,59.09,58.92,59.02,47400.0,47.3943,47.5311,47.3943,47.4747,47400.0
2007-01-04 15:00:00,59.08,59.08,58.92,58.99,57700.0,47.523,47.523,47.3943,47.4506,57700.0
2007-01-04 15:30:00,58.99,59.01,58.94,58.97,86300.0,47.4506,47.4667,47.4104,47.4345,86300.0
2007-01-05 09:30:00,58.96,59.03,58.74,58.98,77000.0,47.4265,47.4828,47.2495,47.4426,77000.0
2007-01-05 10:00:00,58.96,58.98,58.77,58.8,70400.0,47.4265,47.4426,47.2736,47.2978,70400.0
2007-01-05 10:30:00,58.8,58.91,58.8,58.8,19000.0,47.2978,47.3863,47.2978,47.2978,19000.0
2007-01-05 11:00:00,58.8,58.82,58.6,58.61,23300.0,47.2978,47.3139,47.1369,47.1449,23300.0
2007-01-05 11:30:00,58.66,58.66,58.57,58.63,23700.0,47.1852,47.1852,47.1128,47.161,23700.0
2007-01-05 12:00:00,58.62,58.64,58.56,58.58,23100.0,47.153,47.1691,47.1047,47.1208,23100.0
2007-01-05 12:30:00,58.59,58.75,58.59,58.75,14600.0,47.1289,47.2576,47.1289,47.2576,14600.0
2007-01-05 13:00:00,58.75,58.76,58.72,58.76,14400.0,47.2576,47.2656,47.2334,47.2656,14400.0
2007-01-05 13:30:00,58.77,58.77,58.71,58.75,9800.0,47.2736,47.2736,47.2254,47.2576,9800.0
2007-01-05 14:00:00,58.75,58.8,58.74,58.8,13100.0,47.2576,47.2978,47.2495,47.2978,13100.0
2007-01-05 14:30:00,58.79,58.8,58.71,58.71,9600.0,47.2897,47.2978,47.2254,47.2254,9600.0
2007-01-05 15:00:00,58.72,58.76,58.71,58.76,16500.0,47.2334,47.2656,47.2254,47.2656,16500.0
2007-01-05 15:30:00,58.76,58.82,58.72,58.78,68900.0,47.2656,47.3139,47.2334,47.2817,68900.0
2007-01-08 09:30:00,58.8,58.84,58.65,58.69,60300.0,47.2978,47.33,47.1771,47.2093,60300.0
2007-01-08 10:00:00,58.69,58.76,58.68,58.75,31100.0,47.2093,47.2656,47.2013,47.2576,31100.0
2007-01-08 10:30:00,58.75,58.77,58.68,58.7,33500.0,47.2576,47.2736,47.2013,47.2173,33500.0
2007-01-08 11:00:00,58.73,58.75,58.67,58.75,22600.0,47.2415,47.2576,47.1932,47.2576,22600.0
2007-01-08 11:30:00,58.74,58.75,58.71,58.75,11100.0,47.2495,47.2576,47.2254,47.2576,11100.0
2007-01-08 12:00:00,58.75,58.76,58.72,58.72,14000.0,47.2576,47.2656,47.2334,47.2334,14000.0
2007-01-08 12:30:00,58.71,58.75,58.69,58.75,27200.0,47.2254,47.2576,47.2093,47.2576,27200.0
2007-01-08 13:00:00,58.74,58.75,58.69,58.7,11600.0,47.2495,47.2576,47.2093,47.2173,11600.0
2007-01-08 13:30:00,58.7,58.78,58.7,58.78,14500.0,47.2173,47.2817,47.2173,47.2817,14500.0
2007-01-08 14:00:00,58.79,58.79,58.7,58.71,29600.0,47.2897,47.2897,47.2173,47.2254,29600.0
2007-01-08 14:30:00,58.7,58.75,58.68,58.75,20600.0,47.2173,47.2576,47.2013,47.2576,20600.0
2007-01-08 15:00:00,58.75,58.75,58.64,58.64,44200.0,47.2576,47.2576,47.1691,47.1691,44200.0
2007-01-08 15:30:00,58.62,58.74,58.5,58.61,87300.0,47.153,47.2495,47.0565,47.1449,87300.0
2007-01-09 09:30:00,59.0,59.0,58.45,58.72,33700.0,47.4587,47.4587,47.0162,47.2334,33700.0
2007-01-09 10:00:00,58.72,58.72,58.6,58.6,9700.0,47.2334,47.2334,47.1369,47.1369,9700.0
2007-01-09 10:30:00,58.59,58.6,58.42,58.6,18600.0,47.1289,47.1369,46.9921,47.1369,18600.0
2007-01-09 11:00:00,58.6,58.72,58.6,58.67,29700.0,47.1369,47.2334,47.1369,47.1932,29700.0
2007-01-09 11:30:00,58.67,58.69,58.54,58.54,16900.0,47.1932,47.2093,47.0886,47.0886,16900.0
2007-01-09 12:00:00,58.57,58.62,58.54,58.62,39000.0,47.1128,47.153,47.0886,47.153,39000.0
2007-01-09 12:30:00,58.58,58.62,58.52,58.6,27000.0,47.1208,47.153,47.0726,47.1369,27000.0
2007-01-09 13:00:00,58.6,58.6,58.52,58.57,14900.0,47.1369,47.1369,47.0726,47.1128,14900.0
2007-01-09 13:30:00,58.58,58.65,58.52,58.61,21100.0,47.1208,47.1771,47.0726,47.1449,21100.0
2007-01-09 14:00:00,58.61,58.62,58.52,58.61,27200.0,47.1449,47.153,47.0726,47.1449,27200.0
2007-01-09 14:30:00,58.59,58.62,58.54,58.55,27100.0,47.1289,47.153,47.0886,47.0967,27100.0
2007-01-09 15:00:00,58.57,58.61,58.54,58.59,14300.0,47.1128,47.1449,47.0886,47.1289,14300.0
2007-01-09 15:30:00,58.59,58.62,58.55,58.6,58400.0,47.1289,47.153,47.0967,47.1369,58400.0
2007-01-10 09:30:00,58.65,58.8,58.56,58.59,19400.0,47.1771,47.2978,47.1047,47.1289,19400.0
2007-01-10 10:00:00,58.61,58.65,58.58,58.63,13200.0,47.1449,47.1771,47.1208,47.161,13200.0
2007-01-10 10:30:00,58.65,58.87,58.62,58.74,31500.0,47.1771,47.3541,47.153,47.2495,31500.0
2007-01-10 11:00:00,58.71,58.75,58.63,58.65,16600.0,47.2254,47.2576,47.161,47.1771,16600.0
2007-01-10 11:30:00,58.67,58.7,58.65,58.7,13100.0,47.1932,47.2173,47.1771,47.2173,13100.0
2007-01-10 12:00:00,58.71,58.75,58.63,58.68,19000.0,47.2254,47.2576,47.161,47.2013,19000.0
2007-01-10 12:30:00,58.68,58.88,58.61,58.78,31000.0,47.2013,47.3621,47.1449,47.2817,31000.0
2007-01-10 13:00:00,58.77,58.95,58.65,58.89,31900.0,47.2736,47.4184,47.1771,47.3702,31900.0
2007-01-10 13:30:00,58.89,58.89,58.59,58.67,35400.0,47.3702,47.3702,47.1289,47.1932,35400.0
2007-01-10 14:00:00,58.64,58.69,58.55,58.62,47800.0,47.1691,47.2093,47.0967,47.153,47800.0
2007-01-10 14:30:00,58.62,58.64,58.48,58.52,33500.0,47.153,47.1691,47.0404,47.0726,33500.0
2007-01-10 15:00:00,58.5,58.54,58.4,58.5,20200.0,47.0565,47.0886,46.976,47.0565,20200.0
2007-01-10 15:30:00,58.47,58.51,58.39,58.49,33900.0,47.0323,47.0645,46.968,47.0484,33900.0
2007-01-11 09:30:00,58.47,58.75,58.47,58.59,30600.0,47.0323,47.2576,47.0323,47.1289,30600.0
2007-01-11 10:00:00,58.6,58.6,58.52,58.55,14100.0,47.1369,47.1369,47.0726,47.0967,14100.0
2007-01-11 10:30:00,58.54,58.6,58.47,58.55,19900.0,47.0886,47.1369,47.0323,47.0967,19900.0
2007-01-11 11:00:00,58.54,58.6,58.5,58.6,24200.0,47.0886,47.1369,47.0565,47.1369,24200.0
2007-01-11 11:30:00,58.59,58.6,58.47,58.51,18100.0,47.1289,47.1369,47.0323,47.0645,18100.0
2007-01-11 12:00:00,58.53,58.6,58.49,58.6,31400.0,47.0806,47.1369,47.0484,47.1369,31400.0
2007-01-11 12:30:00,58.6,58.6,58.53,58.56,15800.0,47.1369,47.1369,47.0806,47.1047,15800.0
2007-01-11 13:00:00,58.55,58.59,58.55,58.58,11600.0,47.0967,47.1289,47.0967,47.1208,11600.0
2007-01-11 13:30:00,58.57,58.58,58.56,58.57,21000.0,47.1128,47.1208,47.1047,47.1128,21000.0
2007-01-11 14:00:00,58.56,58.58,58.54,58.58,18500.0,47.1047,47.1208,47.0886,47.1208,18500.0
2007-01-11 14:30:00,58.57,58.58,58.48,58.48,63200.0,47.1128,47.1208,47.0404,47.0404,63200.0
2007-01-11 15:00:00,58.47,58.5,58.43,58.5,78700.0,47.0323,47.0565,47.0002,47.0565,78700.0
2007-01-11 15:30:00,58.5,58.5,58.33,58.46,59800.0,47.0565,47.0565,46.9197,47.0243,59800.0
2007-01-12 09:30:00,58.41,58.5,58.41,58.49,6900.0,46.9841,47.0565,46.9841,47.0484,6900.0
2007-01-12 10:00:00,58.5,58.5,58.41,58.48,15600.0,47.0565,47.0565,46.9841,47.0404,15600.0
2007-01-12 10:30:00,58.48,58.48,58.42,58.46,9200.0,47.0404,47.0404,46.9921,47.0243,9200.0
2007-01-12 11:00:00,58.46,58.48,58.41,58.47,10400.0,47.0243,47.0404,46.9841,47.0323,10400.0
2007-01-12 11:30:00,58.47,58.5,58.47,58.49,14100.0,47.0323,47.0565,47.0323,47.0484,14100.0
2007-01-12 12:00:00,58.49,58.5,58.47,58.48,11500.0,47.0484,47.0565,47.0323,47.0404,11500.0
2007-01-12 12:30:00,58.49,58.49,58.46,58.47,14400.0,47.0484,47.0484,47.0243,47.0323,14400.0
2007-01-12 13:00:00,58.49,58.5,58.45,58.48,12400.0,47.0484,47.0565,47.0162,47.0404,12400.0
2007-01-12 13:30:00,58.46,58.5,58.44,58.5,16600.0,47.0243,47.0565,47.0082,47.0565,16600.0
2007-01-12 14:00:00,58.49,58.54,58.44,58.54,21100.0,47.0484,47.0886,47.0082,47.0886,21100.0
2007-01-12 14:30:00,58.54,58.54,58.45,58.49,15600.0,47.0886,47.0886,47.0162,47.0484,15600.0
2007-01-12 15:00:00,58.5,58.54,58.46,58.49,52000.0,47.0565,47.0886,47.0243,47.0484,52000.0
2007-01-12 15:30:00,58.47,58.5,58.44,58.48,27200.0,47.0323,47.0565,47.0082,47.0404,27200.0
2007-01-16 09:30:00,58.5,58.52,58.26,58.27,153300.0,47.0565,47.0726,46.8634,46.8715,153300.0
2007-01-16 10:00:00,58.27,58.3,58.07,58.08,25500.0,46.8715,46.8956,46.7106,46.7186,25500.0
2007-01-16 10:30:00,58.08,58.13,57.92,57.94,25600.0,46.7186,46.7588,46.5899,46.606,25600.0
2007-01-16 11:00:00,57.94,57.94,57.72,57.75,35500.0,46.606,46.606,46.429,46.4532,35500.0
2007-01-16 11:30:00,57.76,57.78,57.55,57.59,32900.0,46.4612,46.4773,46.2923,46.3245,32900.0
2007-01-16 12:00:00,57.59,57.78,57.58,57.77,25900.0,46.3245,46.4773,46.3164,46.4693,25900.0
2007-01-16 12:30:00,57.76,57.89,57.76,57.85,15100.0,46.4612,46.5658,46.4612,46.5336,15100.0
2007-01-16 13:00:00,57.87,57.9,57.79,57.82,14800.0,46.5497,46.5738,46.4854,46.5095,14800.0
2007-01-16 13:30:00,57.8,57.83,57.64,57.64,21300.0,46.4934,46.5175,46.3647,46.3647,21300.0
2007-01-16 14:00:00,57.65,57.65,57.55,57.59,22300.0,46.3727,46.3727,46.2923,46.3245,22300.0
2007-01-16 14:30:00,57.6,57.6,57.44,57.54,40000.0,46.3325,46.3325,46.2038,46.2843,40000.0
2007-01-16 15:00:00,57.52,57.62,57.48,57.58,31800.0,46.2682,46.3486,46.236,46.3164,31800.0
2007-01-16 15:30:00,57.58,57.62,57.4,57.43,110900.0,46.3164,46.3486,46.1716,46.1958,110900.0
2007-01-17 09:30:00,57.4,57.4,57.17,57.28,28300.0,46.1716,46.1716,45.9866,46.0751,28300.0
2007-01-17 10:00:00,57.28,57.3,57.22,57.23,30400.0,46.0751,46.0912,46.0269,46.0349,30400.0
2007-01-17 10:30:00,57.22,57.28,57.22,57.27,15300.0,46.0269,46.0751,46.0269,46.0671,15300.0
2007-01-17 11:00:00,57.28,57.28,57.2,57.25,20700.0,46.0751,46.0751,46.0108,46.051,20700.0
2007-01-17 11:30:00,57.25,57.25,57.13,57.2,24800.0,46.051,46.051,45.9545,46.0108,24800.0
2007-01-17 12:00:00,57.19,57.2,57.17,57.2,17200.0,46.0027,46.0108,45.9866,46.0108,17200.0
2007-01-17 12:30:00,57.2,57.2,57.16,57.18,15200.0,46.0108,46.0108,45.9786,45.9947,15200.0
2007-01-17 13:00:00,57.19,57.2,57.1,57.11,30300.0,46.0027,46.0108,45.9303,45.9384,30300.0
2007-01-17 13:30:00,57.11,57.15,57.09,57.11,19700.0,45.9384,45.9705,45.9223,45.9384,19700.0
2007-01-17 14:00:00,57.1,57.14,56.96,57.04,78900.0,45.9303,45.9625,45.8177,45.8821,78900.0
2007-01-17 14:30:00,57.06,57.15,56.92,57.0,31500.0,45.8982,45.9705,45.7855,45.8499,31500.0
2007-01-17 15:00:00,57.01,57.03,56.54,56.59,83600.0,45.8579,45.874,45.4799,45.5201,83600.0
2007-01-17 15:30:00,56.62,56.8,56.59,56.65,70000.0,45.5442,45.689,45.5201,45.5684,70000.0
2007-01-18 09:30:00,56.6,56.64,55.12,56.42,163500.0,45.5281,45.5603,44.3376,45.3833,163500.0
2007-01-18 10:00:00,56.4,56.49,56.07,56.13,34200.0,45.3673,45.4397,45.1018,45.1501,34200.0
2007-01-18 10:30:00,56.13,56.3,55.98,56.29,37800.0,45.1501,45.2868,45.0294,45.2788,37800.0
2007-01-18 11:00:00,56.3,56.4,56.27,56.39,50200.0,45.2868,45.3673,45.2627,45.3592,50200.0
2007-01-18 11:30:00,56.39,56.57,56.35,56.54,38300.0,45.3592,45.504,45.327,45.4799,38300.0
2007-01-18 12:00:00,56.54,56.6,56.53,56.59,31100.0,45.4799,45.5281,45.4718,45.5201,31100.0
2007-01-18 12:30:00,56.59,56.69,56.49,56.61,38300.0,45.5201,45.6005,45.4397,45.5362,38300.0
2007-01-18 13:00:00,56.61,56.61,56.46,56.46,34500.0,45.5362,45.5362,45.4155,45.4155,34500.0
2007-01-18 13:30:00,56.48,56.54,56.47,56.5,21400.0,45.4316,45.4799,45.4236,45.4477,21400.0
2007-01-18 14:00:00,56.48,56.5,56.21,56.28,52700.0,45.4316,45.4477,45.2144,45.2707,52700.0
2007-01-18 14:30:00,56.28,56.34,56.26,56.28,26900.0,45.2707,45.319,45.2546,45.2707,26900.0
2007-01-18 15:00:00,56.28,56.43,56.27,56.4,46800.0,45.2707,45.3914,45.2627,45.3673,46800.0
2007-01-18 15:30:00,56.39,56.42,56.34,56.37,64200.0,45.3592,45.3833,45.319,45.3431,64200.0
2007-01-19 09:30:00,56.38,56.42,55.52,55.52,63600.0,45.3512,45.3833,44.6594,44.6594,63600.0
2007-01-19 10:00:00,55.54,55.64,54.81,55.05,176700.0,44.6755,44.7559,44.0883,44.2813,176700.0
2007-01-19 10:30:00,55.05,55.41,55.0,55.36,189800.0,44.2813,44.5709,44.2411,44.5307,189800.0
2007-01-19 11:00:00,55.36,55.4,55.24,55.28,44600.0,44.5307,44.5629,44.4342,44.4663,44600.0
2007-01-19 11:30:00,55.28,55.36,55.07,55.08,118300.0,44.4663,44.5307,44.2974,44.3055,118300.0
2007-01-19 12:00:00,55.08,55.14,55.02,55.09,61900.0,44.3055,44.3537,44.2572,44.3135,61900.0
2007-01-19 12:30:00,55.07,55.18,54.97,55.17,67600.0,44.2974,44.3859,44.217,44.3779,67600.0
2007-01-19 13:00:00,55.17,55.18,55.09,55.16,49100.0,44.3779,44.3859,44.3135,44.3698,49100.0
2007-01-19 13:30:00,55.16,55.17,55.0,55.16,65100.0,44.3698,44.3779,44.2411,44.3698,65100.0
2007-01-19 14:00:00,55.15,55.2,55.11,55.19,40000.0,44.3618,44.402,44.3296,44.394,40000.0
2007-01-19 14:30:00,55.18,55.4,55.12,55.32,110800.0,44.3859,44.5629,44.3376,44.4985,110800.0
2007-01-19 15:00:00,55.33,55.6,55.33,55.35,235900.0,44.5066,44.7238,44.5066,44.5227,235900.0
2007-01-19 15:30:00,55.35,55.35,55.02,55.23,223700.0,44.5227,44.5227,44.2572,44.4261,223700.0
2007-01-22 09:30:00,54.0,54.04,52.7,52.71,421600.0,43.4367,43.4689,42.391,42.3991,421600.0
2007-01-22 10:00:00,52.89,53.04,52.15,52.29,410600.0,42.5439,42.6645,41.9486,42.0612,410600.0
2007-01-22 10:30:00,52.29,52.79,51.88,51.98,249700.0,42.0612,42.4634,41.7314,41.8119,249700.0
2007-01-22 11:00:00,51.98,52.16,51.51,51.7,359200.0,41.8119,41.9567,41.4338,41.5867,359200.0
2007-01-22 11:30:00,51.71,52.45,51.68,51.88,180900.0,41.5947,42.1899,41.5706,41.7314,180900.0
2007-01-22 12:00:00,51.88,52.18,51.85,52.18,134200.0,41.7314,41.9728,41.7073,41.9728,134200.0
2007-01-22 12:30:00,52.18,52.35,52.13,52.19,145000.0,41.9728,42.1095,41.9325,41.9808,145000.0
2007-01-22 13:00:00,52.19,52.22,52.05,52.07,105100.0,41.9808,42.0049,41.8682,41.8843,105100.0
2007-01-22 13:30:00,52.07,52.86,52.06,52.75,292200.0,41.8843,42.5197,41.8762,42.4313,292200.0
2007-01-22 14:00:00,52.75,53.16,52.48,52.53,178600.0,42.4313,42.7611,42.2141,42.2543,178600.0
2007-01-22 14:30:00,52.54,52.71,52.46,52.53,177500.0,42.2623,42.3991,42.198,42.2543,177500.0
2007-01-22 15:00:00,52.51,52.78,52.34,52.34,212700.0,42.2382,42.4554,42.1015,42.1015,212700.0
2007-01-22 15:30:00,52.33,52.49,52.19,52.24,315300.0,42.0934,42.2221,41.9808,42.021,315300.0
2007-01-23 09:30:00,52.96,53.34,52.54,52.74,198000.0,42.6002,42.9058,42.2623,42.4232,198000.0
2007-01-23 10:00:00,52.74,52.85,52.64,52.74,113800.0,42.4232,42.5117,42.3428,42.4232,113800.0
2007-01-23 10:30:00,52.73,52.81,52.6,52.68,133000.0,42.4152,42.4795,42.3106,42.375,133000.0
2007-01-23 11:00:00,52.65,53.07,52.63,52.95,139500.0,42.3508,42.6887,42.3347,42.5921,139500.0
2007-01-23 11:30:00,52.94,52.96,52.73,52.77,78300.0,42.5841,42.6002,42.4152,42.4473,78300.0
2007-01-23 12:00:00,52.77,53.06,52.76,52.87,102400.0,42.4473,42.6806,42.4393,42.5278,102400.0
2007-01-23 12:30:00,52.86,52.97,52.83,52.92,158000.0,42.5197,42.6082,42.4956,42.568,158000.0
2007-01-23 13:00:00,52.92,52.97,52.86,52.93,103200.0,42.568,42.6082,42.5197,42.576,103200.0
2007-01-23 13:30:00,52.93,53.15,52.92,53.11,151100.0,42.576,42.753,42.568,42.7208,151100.0
2007-01-23 14:00:00,53.11,53.15,52.93,53.01,139900.0,42.7208,42.753,42.576,42.6404,139900.0
2007-01-23 14:30:00,53.01,53.02,52.91,52.94,107500.0,42.6404,42.6484,42.56,42.5841,107500.0
2007-01-23 15:00:00,52.93,52.99,52.77,52.85,228200.0,42.576,42.6243,42.4473,42.5117,228200.0
2007-01-23 15:30:00,52.83,53.08,52.76,52.77,332700.0,42.4956,42.6967,42.4393,42.4473,332700.0
2007-01-24 09:30:00,52.55,53.25,52.55,52.93,114500.0,42.2704,42.8334,42.2704,42.576,114500.0
2007-01-24 10:00:00,53.0,53.03,52.77,53.0,61700.0,42.6324,42.6565,42.4473,42.6324,61700.0
2007-01-24 10:30:00,53.0,53.03,52.94,53.01,43700.0,42.6324,42.6565,42.5841,42.6404,43700.0
2007-01-24 11:00:00,53.01,53.05,52.96,52.99,35000.0,42.6404,42.6726,42.6002,42.6243,35000.0
2007-01-24 11:30:00,53.0,53.04,52.94,52.98,106900.0,42.6324,42.6645,42.5841,42.6163,106900.0
2007-01-24 12:00:00,52.98,53.03,52.9,52.93,43200.0,42.6163,42.6565,42.5519,42.576,43200.0
2007-01-24 12:30:00,52.93,52.98,52.92,52.93,26700.0,42.576,42.6163,42.568,42.576,26700.0
2007-01-24 13:00:00,52.92,52.97,52.92,52.92,27300.0,42.568,42.6082,42.568,42.568,27300.0
2007-01-24 13:30:00,52.95,53.0,52.88,52.93,71700.0,42.5921,42.6324,42.5358,42.576,71700.0
2007-01-24 14:00:00,52.94,53.02,52.89,52.96,35700.0,42.5841,42.6484,42.5439,42.6002,35700.0
2007-01-24 14:30:00,52.96,52.99,52.86,52.86,38400.0,42.6002,42.6243,42.5197,42.5197,38400.0
2007-01-24 15:00:00,52.89,52.96,52.73,52.82,97100.0,42.5439,42.6002,42.4152,42.4876,97100.0
2007-01-24 15:30:00,52.84,53.0,52.61,52.67,120300.0,42.5037,42.6324,42.3186,42.3669,120300.0
2007-01-25 09:30:00,52.67,53.8,52.62,52.98,178500.0,42.3669,43.2759,42.3267,42.6163,178500.0
2007-01-25 10:00:00,52.98,53.14,52.94,53.01,132100.0,42.6163,42.745,42.5841,42.6404,132100.0
2007-01-25 10:30:00,53.03,53.14,52.96,52.98,100800.0,42.6565,42.745,42.6002,42.6163,100800.0
2007-01-25 11:00:00,52.99,53.04,52.85,52.85,65800.0,42.6243,42.6645,42.5117,42.5117,65800.0
2007-01-25 11:30:00,52.85,52.97,52.75,52.77,75400.0,42.5117,42.6082,42.4313,42.4473,75400.0
2007-01-25 12:00:00,52.76,52.8,52.72,52.72,41200.0,42.4393,42.4715,42.4071,42.4071,41200.0
2007-01-25 12:30:00,52.72,52.77,52.66,52.74,35400.0,42.4071,42.4473,42.3589,42.4232,35400.0
2007-01-25 13:00:00,52.74,52.75,52.66,52.72,49800.0,42.4232,42.4313,42.3589,42.4071,49800.0
2007-01-25 13:30:00,52.7,52.78,52.63,52.74,53600.0,42.391,42.4554,42.3347,42.4232,53600.0
2007-01-25 14:00:00,52.72,52.72,52.36,52.42,39700.0,42.4071,42.4071,42.1175,42.1658,39700.0
2007-01-25 14:30:00,52.42,52.44,52.22,52.32,48900.0,42.1658,42.1819,42.0049,42.0854,48900.0
2007-01-25 15:00:00,52.32,52.33,52.24,52.26,48300.0,42.0854,42.0934,42.021,42.0371,48300.0
2007-01-25 15:30:00,52.26,52.43,52.22,52.34,68400.0,42.0371,42.1739,42.0049,42.1015,68400.0
2007-01-26 09:30:00,52.1,52.66,51.7,52.51,53800.0,41.9084,42.3589,41.5867,42.2382,53800.0
2007-01-26 10:00:00,52.5,52.55,52.37,52.42,59800.0,42.2302,42.2704,42.1256,42.1658,59800.0
2007-01-26 10:30:00,52.42,52.45,52.36,52.45,34900.0,42.1658,42.1899,42.1175,42.1899,34900.0
2007-01-26 11:00:00,52.4,52.5,52.39,52.46,54400.0,42.1497,42.2302,42.1417,42.198,54400.0
2007-01-26 11:30:00,52.47,52.57,52.41,52.51,22100.0,42.206,42.2865,42.1578,42.2382,22100.0
2007-01-26 12:00:00,52.53,52.56,52.51,52.54,17100.0,42.2543,42.2784,42.2382,42.2623,17100.0
2007-01-26 12:30:00,52.54,52.64,52.52,52.62,17500.0,42.2623,42.3428,42.2462,42.3267,17500.0
2007-01-26 13:00:00,52.63,52.69,52.5,52.52,36600.0,42.3347,42.383,42.2302,42.2462,36600.0
2007-01-26 13:30:00,52.52,52.71,52.5,52.5,51900.0,42.2462,42.3991,42.2302,42.2302,51900.0
2007-01-26 14:00:00,52.5,52.7,52.45,52.54,38100.0,42.2302,42.391,42.1899,42.2623,38100.0
2007-01-26 14:30:00,52.51,52.57,52.45,52.47,20400.0,42.2382,42.2865,42.1899,42.206,20400.0
2007-01-26 15:00:00,52.5,52.63,52.45,52.46,28000.0,42.2302,42.3347,42.1899,42.198,28000.0
2007-01-26 15:30:00,52.46,52.58,52.41,52.5,61600.0,42.198,42.2945,42.1578,42.2302,61600.0
2007-01-29 09:30:00,52.57,53.21,52.5,53.12,38600.0,42.2865,42.8013,42.2302,42.7289,38600.0
2007-01-29 10:00:00,53.11,53.22,53.04,53.16,30900.0,42.7208,42.8093,42.6645,42.7611,30900.0
2007-01-29 10:30:00,53.17,53.22,53.02,53.13,51500.0,42.7691,42.8093,42.6484,42.7369,51500.0
2007-01-29 11:00:00,53.13,53.2,53.02,53.14,35000.0,42.7369,42.7932,42.6484,42.745,35000.0
2007-01-29 11:30:00,53.13,53.14,53.06,53.1,35900.0,42.7369,42.745,42.6806,42.7128,35900.0
2007-01-29 12:00:00,53.11,53.24,53.08,53.24,34000.0,42.7208,42.8254,42.6967,42.8254,34000.0
2007-01-29 12:30:00,53.24,53.24,53.08,53.12,62000.0,42.8254,42.8254,42.6967,42.7289,62000.0
2007-01-29 13:00:00,53.14,53.24,53.12,53.22,25900.0,42.745,42.8254,42.7289,42.8093,25900.0
2007-01-29 13:30:00,53.24,53.29,53.07,53.09,36500.0,42.8254,42.8656,42.6887,42.7047,36500.0
2007-01-29 14:00:00,53.09,53.14,52.94,53.08,73900.0,42.7047,42.745,42.5841,42.6967,73900.0
2007-01-29 14:30:00,53.09,53.17,52.99,53.03,48900.0,42.7047,42.7691,42.6243,42.6565,48900.0
2007-01-29 15:00:00,53.02,53.18,52.99,53.15,41800.0,42.6484,42.7771,42.6243,42.753,41800.0
2007-01-29 15:30:00,53.14,53.19,53.01,53.11,91100.0,42.745,42.7852,42.6404,42.7208,91100.0
2007-01-30 09:30:00,53.07,53.39,53.06,53.31,29400.0,42.6887,42.9461,42.6806,42.8817,29400.0
2007-01-30 10:00:00,53.31,53.31,53.17,53.26,64400.0,42.8817,42.8817,42.7691,42.8415,64400.0
2007-01-30 10:30:00,53.26,53.43,53.24,53.34,39300.0,42.8415,42.9782,42.8254,42.9058,39300.0
2007-01-30 11:00:00,53.34,53.54,53.33,53.43,20700.0,42.9058,43.0667,42.8978,42.9782,20700.0
2007-01-30 11:30:00,53.42,53.42,53.32,53.35,21500.0,42.9702,42.9702,42.8898,42.9139,21500.0
2007-01-30 12:00:00,53.35,53.36,53.05,53.29,54500.0,42.9139,42.9219,42.6726,42.8656,54500.0
2007-01-30 12:30:00,53.3,53.34,53.27,53.27,16200.0,42.8737,42.9058,42.8495,42.8495,16200.0
2007-01-30 13:00:00,53.26,53.26,53.12,53.17,22500.0,42.8415,42.8415,42.7289,42.7691,22500.0
2007-01-30 13:30:00,53.18,53.27,53.08,53.27,18400.0,42.7771,42.8495,42.6967,42.8495,18400.0
2007-01-30 14:00:00,53.29,53.34,53.18,53.32,17000.0,42.8656,42.9058,42.7771,42.8898,17000.0
2007-01-30 14:30:00,53.33,53.36,53.25,53.35,12600.0,42.8978,42.9219,42.8334,42.9139,12600.0
2007-01-30 15:00:00,53.34,53.36,53.25,53.34,23200.0,42.9058,42.9219,42.8334,42.9058,23200.0
2007-01-30 15:30:00,53.32,53.46,53.31,53.37,36900.0,42.8898,43.0024,42.8817,42.93,36900.0
2007-01-31 09:30:00,53.59,53.78,53.42,53.67,63400.0,43.1069,43.2598,42.9702,43.1713,63400.0
2007-01-31 10:00:00,53.66,53.67,53.54,53.57,48900.0,43.1632,43.1713,43.0667,43.0909,48900.0
2007-01-31 10:30:00,53.56,53.58,53.44,53.55,31700.0,43.0828,43.0989,42.9863,43.0748,31700.0
2007-01-31 11:00:00,53.55,53.57,53.49,53.5,45600.0,43.0748,43.0909,43.0265,43.0345,45600.0
2007-01-31 11:30:00,53.5,53.52,53.5,53.52,15400.0,43.0345,43.0506,43.0345,43.0506,15400.0
2007-01-31 12:00:00,53.51,53.53,53.51,53.52,26700.0,43.0426,43.0587,43.0426,43.0506,26700.0
2007-01-31 12:30:00,53.52,53.52,53.46,53.47,26900.0,43.0506,43.0506,43.0024,43.0104,26900.0
2007-01-31 13:00:00,53.45,53.49,53.34,53.35,24200.0,42.9943,43.0265,42.9058,42.9139,24200.0
2007-01-31 13:30:00,53.34,53.34,53.29,53.29,22700.0,42.9058,42.9058,42.8656,42.8656,22700.0
2007-01-31 14:00:00,53.26,53.27,53.07,53.19,38800.0,42.8415,42.8495,42.6887,42.7852,38800.0
2007-01-31 14:30:00,53.18,53.37,53.18,53.28,31600.0,42.7771,42.93,42.7771,42.8576,31600.0
2007-01-31 15:00:00,53.3,53.3,53.15,53.19,40100.0,42.8737,42.8737,42.753,42.7852,40100.0
2007-01-31 15:30:00,53.19,53.25,53.1,53.24,44700.0,42.7852,42.8334,42.7128,42.8254,44700.0
2007-02-01 09:30:00,53.27,53.72,53.27,53.55,14000.0,42.8495,43.2115,42.8495,43.0748,14000.0
2007-02-01 10:00:00,53.56,53.63,53.47,53.63,41400.0,43.0828,43.1391,43.0104,43.1391,41400.0
2007-02-01 10:30:00,53.63,53.68,53.53,53.59,49000.0,43.1391,43.1793,43.0587,43.1069,49000.0
2007-02-01 11:00:00,53.57,53.67,53.57,53.63,27400.0,43.0909,43.1713,43.0909,43.1391,27400.0
2007-02-01 11:30:00,53.64,53.67,53.62,53.62,22500.0,43.1472,43.1713,43.1311,43.1311,22500.0
2007-02-01 12:00:00,53.62,53.69,53.58,53.66,74900.0,43.1311,43.1874,43.0989,43.1632,74900.0
2007-02-01 12:30:00,53.65,53.68,53.63,53.67,12300.0,43.1552,43.1793,43.1391,43.1713,12300.0
2007-02-01 13:00:00,53.66,53.74,53.66,53.72,35800.0,43.1632,43.2276,43.1632,43.2115,35800.0
2007-02-01 13:30:00,53.71,53.75,53.63,53.66,44500.0,43.2035,43.2356,43.1391,43.1632,44500.0
2007-02-01 14:00:00,53.67,53.82,53.63,53.69,80700.0,43.1713,43.2919,43.1391,43.1874,80700.0
2007-02-01 14:30:00,53.68,53.68,53.58,53.59,37300.0,43.1793,43.1793,43.0989,43.1069,37300.0
2007-02-01 15:00:00,53.6,53.63,53.54,53.56,42700.0,43.115,43.1391,43.0667,43.0828,42700.0
2007-02-01 15:30:00,53.56,53.7,53.55,53.69,136600.0,43.0828,43.1954,43.0748,43.1874,136600.0
2007-02-02 09:30:00,53.95,54.28,53.79,54.07,34400.0,43.3965,43.662,43.2678,43.493,34400.0
2007-02-02 10:00:00,54.08,54.26,54.08,54.2,18400.0,43.5011,43.6459,43.5011,43.5976,18400.0
2007-02-02 10:30:00,54.2,54.29,54.13,54.16,15500.0,43.5976,43.67,43.5413,43.5654,15500.0
2007-02-02 11:00:00,54.14,54.21,54.11,54.19,8400.0,43.5494,43.6057,43.5252,43.5896,8400.0
2007-02-02 11:30:00,54.18,54.19,54.1,54.16,222600.0,43.5815,43.5896,43.5172,43.5654,222600.0
2007-02-02 12:00:00,54.16,54.21,54.13,54.19,9400.0,43.5654,43.6057,43.5413,43.5896,9400.0
2007-02-02 12:30:00,54.2,54.35,54.2,54.35,17900.0,43.5976,43.7183,43.5976,43.7183,17900.0
2007-02-02 13:00:00,54.35,54.36,54.28,54.3,18700.0,43.7183,43.7263,43.662,43.6781,18700.0
2007-02-02 13:30:00,54.31,54.33,54.19,54.24,24100.0,43.6861,43.7022,43.5896,43.6298,24100.0
2007-02-02 14:00:00,54.25,54.3,54.23,54.26,30600.0,43.6378,43.6781,43.6217,43.6459,30600.0
2007-02-02 14:30:00,54.27,54.32,54.21,54.23,30500.0,43.6539,43.6941,43.6057,43.6217,30500.0
2007-02-02 15:00:00,54.21,54.32,54.21,54.29,23400.0,43.6057,43.6941,43.6057,43.67,23400.0
2007-02-02 15:30:00,54.29,54.3,54.06,54.22,81600.0,43.67,43.6781,43.485,43.6137,81600.0
2007-02-05 09:30:00,54.05,54.36,54.03,54.34,23900.0,43.477,43.7263,43.4609,43.7102,23900.0
2007-02-05 10:00:00,54.36,54.37,54.24,54.31,42100.0,43.7263,43.7344,43.6298,43.6861,42100.0
2007-02-05 10:30:00,54.3,54.37,54.25,54.37,73400.0,43.6781,43.7344,43.6378,43.7344,73400.0
2007-02-05 11:00:00,54.36,54.42,54.14,54.2,53200.0,43.7263,43.7746,43.5494,43.5976,53200.0
2007-02-05 11:30:00,54.21,54.32,54.14,54.21,59500.0,43.6057,43.6941,43.5494,43.6057,59500.0
2007-02-05 12:00:00,54.25,54.31,54.14,54.19,55000.0,43.6378,43.6861,43.5494,43.5896,55000.0
2007-02-05 12:30:00,54.2,54.39,54.14,54.36,72600.0,43.5976,43.7504,43.5494,43.7263,72600.0
2007-02-05 13:00:00,54.36,54.37,54.27,54.31,44200.0,43.7263,43.7344,43.6539,43.6861,44200.0
2007-02-05 13:30:00,54.32,54.38,54.27,54.3,56700.0,43.6941,43.7424,43.6539,43.6781,56700.0
2007-02-05 14:00:00,54.31,54.51,54.3,54.35,86700.0,43.6861,43.847,43.6781,43.7183,86700.0
2007-02-05 14:30:00,54.35,54.35,54.26,54.31,29400.0,43.7183,43.7183,43.6459,43.6861,29400.0
2007-02-05 15:00:00,54.34,54.34,54.28,54.3,47500.0,43.7102,43.7102,43.662,43.6781,47500.0
2007-02-05 15:30:00,54.31,54.4,54.2,54.2,121900.0,43.6861,43.7585,43.5976,43.5976,121900.0
2007-02-06 09:30:00,54.57,55.28,54.31,54.99,50000.0,43.8952,44.4663,43.6861,44.2331,50000.0
2007-02-06 10:00:00,54.99,55.0,54.57,54.7,21900.0,44.2331,44.2411,43.8952,43.9998,21900.0
2007-02-06 10:30:00,54.64,54.97,54.64,54.96,28800.0,43.9515,44.217,43.9515,44.2089,28800.0
2007-02-06 11:00:00,54.96,55.0,54.66,54.8,31800.0,44.2089,44.2411,43.9676,44.0802,31800.0
2007-02-06 11:30:00,54.75,54.8,54.66,54.66,10300.0,44.04,44.0802,43.9676,43.9676,10300.0
2007-02-06 12:00:00,54.66,54.96,54.65,54.96,15400.0,43.9676,44.2089,43.9596,44.2089,15400.0
2007-02-06 12:30:00,54.96,54.98,54.81,54.92,10400.0,44.2089,44.225,44.0883,44.1768,10400.0
2007-02-06 13:00:00,54.88,55.0,54.73,54.91,14500.0,44.1446,44.2411,44.0239,44.1687,14500.0
2007-02-06 13:30:00,54.89,55.0,54.87,54.89,13600.0,44.1526,44.2411,44.1366,44.1526,13600.0
2007-02-06 14:00:00,54.89,54.9,54.71,54.74,21900.0,44.1526,44.1607,44.0079,44.032,21900.0
2007-02-06 14:30:00,54.71,54.89,54.71,54.81,17600.0,44.0079,44.1526,44.0079,44.0883,17600.0
2007-02-06 15:00:00,54.81,54.94,54.68,54.74,37700.0,44.0883,44.1929,43.9837,44.032,37700.0
2007-02-06 15:30:00,54.74,54.79,54.51,54.76,93800.0,44.032,44.0722,43.847,44.0481,93800.0
2007-02-07 09:30:00,55.0,55.1,51.55,53.1,455400.0,44.2411,44.3216,41.466,42.7128,455400.0
2007-02-07 10:00:00,53.11,53.2,52.75,52.83,139800.0,42.7208,42.7932,42.4313,42.4956,139800.0
2007-02-07 10:30:00,52.83,53.0,52.02,52.06,205900.0,42.4956,42.6324,41.8441,41.8762,205900.0
2007-02-07 11:00:00,52.06,52.39,52.02,52.36,114200.0,41.8762,42.1417,41.8441,42.1175,114200.0
2007-02-07 11:30:00,52.37,52.84,52.34,52.69,150800.0,42.1256,42.5037,42.1015,42.383,150800.0
2007-02-07 12:00:00,52.69,52.71,52.51,52.59,64300.0,42.383,42.3991,42.2382,42.3026,64300.0
2007-02-07 12:30:00,52.59,52.59,52.43,52.45,41700.0,42.3026,42.3026,42.1739,42.1899,41700.0
2007-02-07 13:00:00,52.45,52.67,52.45,52.6,69300.0,42.1899,42.3669,42.1899,42.3106,69300.0
2007-02-07 13:30:00,52.58,52.67,52.52,52.63,51400.0,42.2945,42.3669,42.2462,42.3347,51400.0
2007-02-07 14:00:00,52.62,52.64,52.22,52.5,71000.0,42.3267,42.3428,42.0049,42.2302,71000.0
2007-02-07 14:30:00,52.5,52.64,52.5,52.64,86200.0,42.2302,42.3428,42.2302,42.3428,86200.0
2007-02-07 15:00:00,52.66,52.86,52.54,52.75,108700.0,42.3589,42.5197,42.2623,42.4313,108700.0
2007-02-07 15:30:00,52.76,53.06,52.51,53.03,201900.0,42.4393,42.6806,42.2382,42.6565,201900.0
2007-02-08 09:30:00,52.4,53.28,52.4,53.16,72500.0,42.1497,42.8576,42.1497,42.7611,72500.0
2007-02-08 10:00:00,53.13,53.33,53.1,53.26,70800.0,42.7369,42.8978,42.7128,42.8415,70800.0
2007-02-08 10:30:00,53.26,53.5,53.25,53.46,48400.0,42.8415,43.0345,42.8334,43.0024,48400.0
2007-02-08 11:00:00,53.47,53.57,53.2,53.22,102300.0,43.0104,43.0909,42.7932,42.8093,102300.0
2007-02-08 11:30:00,53.22,53.29,53.18,53.22,57400.0,42.8093,42.8656,42.7771,42.8093,57400.0
2007-02-08 12:00:00,53.21,53.23,53.01,53.05,50700.0,42.8013,42.8174,42.6404,42.6726,50700.0
2007-02-08 12:30:00,53.05,53.11,53.04,53.07,27100.0,42.6726,42.7208,42.6645,42.6887,27100.0
2007-02-08 13:00:00,53.08,53.21,53.07,53.21,35800.0,42.6967,42.8013,42.6887,42.8013,35800.0
2007-02-08 13:30:00,53.2,53.26,53.2,53.25,29900.0,42.7932,42.8415,42.7932,42.8334,29900.0
2007-02-08 14:00:00,53.25,53.26,53.17,53.22,25700.0,42.8334,42.8415,42.7691,42.8093,25700.0
2007-02-08 14:30:00,53.21,53.26,53.16,53.25,19100.0,42.8013,42.8415,42.7611,42.8334,19100.0
2007-02-08 15:00:00,53.25,53.25,53.18,53.2,42100.0,42.8334,42.8334,42.7771,42.7932,42100.0
2007-02-08 15:30:00,53.19,53.21,52.99,53.0,109900.0,42.7852,42.8013,42.6243,42.6324,109900.0
2007-02-09 09:30:00,52.91,53.4,52.81,53.1,40500.0,42.56,42.9541,42.4795,42.7128,40500.0
2007-02-09 10:00:00,53.1,53.14,53.0,53.01,32500.0,42.7128,42.745,42.6324,42.6404,32500.0
2007-02-09 10:30:00,53.0,53.36,53.0,53.33,30200.0,42.6324,42.9219,42.6324,42.8978,30200.0
2007-02-09 11:00:00,53.32,53.35,53.27,53.31,18500.0,42.8898,42.9139,42.8495,42.8817,18500.0
2007-02-09 11:30:00,53.31,53.31,53.13,53.16,25500.0,42.8817,42.8817,42.7369,42.7611,25500.0
2007-02-09 12:00:00,53.17,53.3,53.17,53.24,27200.0,42.7691,42.8737,42.7691,42.8254,27200.0
2007-02-09 12:30:00,53.24,53.24,53.06,53.1,36600.0,42.8254,42.8254,42.6806,42.7128,36600.0
2007-02-09 13:00:00,53.1,53.1,52.98,53.01,18400.0,42.7128,42.7128,42.6163,42.6404,18400.0
2007-02-09 13:30:00,53.0,53.01,52.62,52.71,75400.0,42.6324,42.6404,42.3267,42.3991,75400.0
2007-02-09 14:00:00,52.7,52.72,52.52,52.52,36600.0,42.391,42.4071,42.2462,42.2462,36600.0
2007-02-09 14:30:00,52.52,52.54,52.37,52.39,48000.0,42.2462,42.2623,42.1256,42.1417,48000.0
2007-02-09 15:00:00,52.38,52.4,52.24,52.27,43700.0,42.1336,42.1497,42.021,42.0452,43700.0
2007-02-09 15:30:00,52.27,52.27,52.15,52.2,59300.0,42.0452,42.0452,41.9486,41.9888,59300.0
2007-02-12 09:30:00,52.55,52.74,52.3,52.5,123200.0,42.2704,42.4232,42.0693,42.2302,123200.0
2007-02-12 10:00:00,52.49,52.53,52.41,52.42,50500.0,42.2221,42.2543,42.1578,42.1658,50500.0
2007-02-12 10:30:00,52.43,52.48,52.33,52.39,67600.0,42.1739,42.2141,42.0934,42.1417,67600.0
2007-02-12 11:00:00,52.41,52.58,52.3,52.56,52500.0,42.1578,42.2945,42.0693,42.2784,52500.0
2007-02-12 11:30:00,52.55,52.55,52.18,52.22,44200.0,42.2704,42.2704,41.9728,42.0049,44200.0
2007-02-12 12:00:00,52.22,52.3,52.22,52.24,47200.0,42.0049,42.0693,42.0049,42.021,47200.0
2007-02-12 12:30:00,52.24,52.33,52.21,52.23,36900.0,42.021,42.0934,41.9969,42.013,36900.0
2007-02-12 13:00:00,52.23,52.53,52.23,52.4,34700.0,42.013,42.2543,42.013,42.1497,34700.0
2007-02-12 13:30:00,52.4,52.4,52.22,52.32,21600.0,42.1497,42.1497,42.0049,42.0854,21600.0
2007-02-12 14:00:00,52.34,52.37,52.08,52.15,54900.0,42.1015,42.1256,41.8923,41.9486,54900.0
2007-02-12 14:30:00,52.15,52.22,52.14,52.22,37600.0,41.9486,42.0049,41.9406,42.0049,37600.0
2007-02-12 15:00:00,52.19,52.33,52.18,52.27,57600.0,41.9808,42.0934,41.9728,42.0452,57600.0
2007-02-12 15:30:00,52.27,52.31,52.25,52.27,121600.0,42.0452,42.0773,42.0291,42.0452,121600.0
2007-02-13 09:30:00,52.3,52.74,52.21,52.29,22300.0,42.0693,42.4232,41.9969,42.0612,22300.0
2007-02-13 10:00:00,52.34,52.6,52.29,52.58,25900.0,42.1015,42.3106,42.0612,42.2945,25900.0
2007-02-13 10:30:00,52.58,52.64,52.42,52.59,23400.0,42.2945,42.3428,42.1658,42.3026,23400.0
2007-02-13 11:00:00,52.59,52.68,52.5,52.63,30200.0,42.3026,42.375,42.2302,42.3347,30200.0
2007-02-13 11:30:00,52.64,52.7,52.59,52.59,10000.0,42.3428,42.391,42.3026,42.3026,10000.0
2007-02-13 12:00:00,52.6,52.74,52.56,52.7,12100.0,42.3106,42.4232,42.2784,42.391,12100.0
2007-02-13 12:30:00,52.68,52.78,52.65,52.78,18000.0,42.375,42.4554,42.3508,42.4554,18000.0
2007-02-13 13:00:00,52.79,52.84,52.78,52.81,20700.0,42.4634,42.5037,42.4554,42.4795,20700.0
2007-02-13 13:30:00,52.81,52.89,52.78,52.89,22200.0,42.4795,42.5439,42.4554,42.5439,22200.0
2007-02-13 14:00:00,52.88,52.91,52.87,52.9,18600.0,42.5358,42.56,42.5278,42.5519,18600.0
2007-02-13 14:30:00,52.9,53.01,52.9,53.0,29200.0,42.5519,42.6404,42.5519,42.6324,29200.0
2007-02-13 15:00:00,52.99,53.01,52.82,52.86,34500.0,42.6243,42.6404,42.4876,42.5197,34500.0
2007-02-13 15:30:00,52.86,53.03,52.85,52.96,57800.0,42.5197,42.6565,42.5117,42.6002,57800.0
2007-02-14 09:30:00,53.0,53.15,52.83,52.98,22600.0,42.6324,42.753,42.4956,42.6163,22600.0
2007-02-14 10:00:00,53.01,53.27,53.0,53.13,43000.0,42.6404,42.8495,42.6324,42.7369,43000.0
2007-02-14 10:30:00,53.12,53.13,53.0,53.01,15200.0,42.7289,42.7369,42.6324,42.6404,15200.0
2007-02-14 11:00:00,53.0,53.06,52.97,53.01,14400.0,42.6324,42.6806,42.6082,42.6404,14400.0
2007-02-14 11:30:00,53.01,53.02,52.9,53.01,24100.0,42.6404,42.6484,42.5519,42.6404,24100.0
2007-02-14 12:00:00,52.99,53.0,52.85,52.85,20500.0,42.6243,42.6324,42.5117,42.5117,20500.0
2007-02-14 12:30:00,52.86,52.89,52.81,52.82,7100.0,42.5197,42.5439,42.4795,42.4876,7100.0
2007-02-14 13:00:00,52.82,52.89,52.81,52.88,11700.0,42.4876,42.5439,42.4795,42.5358,11700.0
2007-02-14 13:30:00,52.88,52.96,52.85,52.91,36100.0,42.5358,42.6002,42.5117,42.56,36100.0
2007-02-14 14:00:00,52.91,52.95,52.9,52.94,21700.0,42.56,42.5921,42.5519,42.5841,21700.0
2007-02-14 14:30:00,52.9,53.04,52.88,53.03,44100.0,42.5519,42.6645,42.5358,42.6565,44100.0
2007-02-14 15:00:00,53.03,53.03,52.93,52.95,39800.0,42.6565,42.6565,42.576,42.5921,39800.0
2007-02-14 15:30:00,52.94,52.97,52.8,52.9,91400.0,42.5841,42.6082,42.4715,42.5519,91400.0
2007-02-15 09:30:00,52.85,53.16,52.76,52.79,14400.0,42.5117,42.7611,42.4393,42.4634,14400.0
2007-02-15 10:00:00,52.8,52.9,52.75,52.78,10900.0,42.4715,42.5519,42.4313,42.4554,10900.0
2007-02-15 10:30:00,52.77,52.79,52.74,52.78,9100.0,42.4473,42.4634,42.4232,42.4554,9100.0
2007-02-15 11:00:00,52.79,52.9,52.77,52.88,45400.0,42.4634,42.5519,42.4473,42.5358,45400.0
2007-02-15 11:30:00,52.9,52.99,52.83,52.89,24600.0,42.5519,42.6243,42.4956,42.5439,24600.0
2007-02-15 12:00:00,52.89,52.97,52.86,52.9,17000.0,42.5439,42.6082,42.5197,42.5519,17000.0
2007-02-15 12:30:00,52.87,52.87,52.8,52.85,21200.0,42.5278,42.5278,42.4715,42.5117,21200.0
2007-02-15 13:00:00,52.87,52.9,52.82,52.85,28000.0,42.5278,42.5519,42.4876,42.5117,28000.0
2007-02-15 13:30:00,52.85,53.03,52.82,52.9,66500.0,42.5117,42.6565,42.4876,42.5519,66500.0
2007-02-15 14:00:00,52.92,53.08,52.89,52.99,221000.0,42.568,42.6967,42.5439,42.6243,221000.0
2007-02-15 14:30:00,52.99,53.04,52.93,53.0,42900.0,42.6243,42.6645,42.576,42.6324,42900.0
2007-02-15 15:00:00,53.0,53.06,52.94,52.99,54100.0,42.6324,42.6806,42.5841,42.6243,54100.0
2007-02-15 15:30:00,52.96,52.99,52.88,52.93,68000.0,42.6002,42.6243,42.5358,42.576,68000.0
2007-02-16 09:30:00,52.94,53.12,52.84,52.85,16800.0,42.5841,42.7289,42.5037,42.5117,16800.0
2007-02-16 10:00:00,52.87,52.97,52.78,52.78,16400.0,42.5278,42.6082,42.4554,42.4554,16400.0
2007-02-16 10:30:00,52.78,52.79,52.72,52.77,8400.0,42.4554,42.4634,42.4071,42.4473,8400.0
2007-02-16 11:00:00,52.77,52.87,52.77,52.83,13400.0,42.4473,42.5278,42.4473,42.4956,13400.0
2007-02-16 11:30:00,52.83,52.83,52.79,52.79,16800.0,42.4956,42.4956,42.4634,42.4634,16800.0
2007-02-16 12:00:00,52.79,52.8,52.65,52.65,27700.0,42.4634,42.4715,42.3508,42.3508,27700.0
2007-02-16 12:30:00,52.65,52.65,52.57,52.59,15200.0,42.3508,42.3508,42.2865,42.3026,15200.0
2007-02-16 13:00:00,52.59,52.59,52.51,52.51,19800.0,42.3026,42.3026,42.2382,42.2382,19800.0
2007-02-16 13:30:00,52.53,52.53,52.49,52.53,23100.0,42.2543,42.2543,42.2221,42.2543,23100.0
2007-02-16 14:00:00,52.53,52.65,52.51,52.63,15000.0,42.2543,42.3508,42.2382,42.3347,15000.0
2007-02-16 14:30:00,52.63,52.65,52.61,52.63,8700.0,42.3347,42.3508,42.3186,42.3347,8700.0
2007-02-16 15:00:00,52.63,52.63,52.57,52.63,9200.0,42.3347,42.3347,42.2865,42.3347,9200.0
2007-02-16 15:30:00,52.63,52.63,52.58,52.63,34000.0,42.3347,42.3347,42.2945,42.3347,34000.0
2007-02-20 09:30:00,52.6,52.69,52.47,52.5,31400.0,42.3106,42.383,42.206,42.2302,31400.0
2007-02-20 10:00:00,52.5,52.54,52.48,52.52,15100.0,42.2302,42.2623,42.2141,42.2462,15100.0
2007-02-20 10:30:00,52.53,52.55,52.5,52.53,10300.0,42.2543,42.2704,42.2302,42.2543,10300.0
2007-02-20 11:00:00,52.55,52.58,52.53,52.56,17800.0,42.2704,42.2945,42.2543,42.2784,17800.0
2007-02-20 11:30:00,52.58,52.61,52.54,52.59,26000.0,42.2945,42.3186,42.2623,42.3026,26000.0
2007-02-20 12:00:00,52.6,52.61,52.53,52.56,14200.0,42.3106,42.3186,42.2543,42.2784,14200.0
2007-02-20 12:30:00,52.56,52.56,52.47,52.51,19900.0,42.2784,42.2784,42.206,42.2382,19900.0
2007-02-20 13:00:00,52.51,52.52,52.43,52.5,35000.0,42.2382,42.2462,42.1739,42.2302,35000.0
2007-02-20 13:30:00,52.5,52.55,52.48,52.5,21700.0,42.2302,42.2704,42.2141,42.2302,21700.0
2007-02-20 14:00:00,52.49,52.55,52.48,52.51,37800.0,42.2221,42.2704,42.2141,42.2382,37800.0
2007-02-20 14:30:00,52.5,52.55,52.47,52.53,27000.0,42.2302,42.2704,42.206,42.2543,27000.0
2007-02-20 15:00:00,52.53,52.6,52.5,52.55,24200.0,42.2543,42.3106,42.2302,42.2704,24200.0
2007-02-20 15:30:00,52.55,52.56,52.49,52.53,37300.0,42.2704,42.2784,42.2221,42.2543,37300.0
2007-02-21 09:30:00,52.55,52.75,52.51,52.52,36700.0,42.2704,42.4313,42.2382,42.2462,36700.0
2007-02-21 10:00:00,52.57,52.64,52.51,52.59,26100.0,42.2865,42.3428,42.2382,42.3026,26100.0
2007-02-21 10:30:00,52.59,52.7,52.55,52.61,53600.0,42.3026,42.391,42.2704,42.3186,53600.0
2007-02-21 11:00:00,52.6,52.6,52.49,52.59,35000.0,42.3106,42.3106,42.2221,42.3026,35000.0
2007-02-21 11:30:00,52.59,52.59,52.5,52.59,23200.0,42.3026,42.3026,42.2302,42.3026,23200.0
2007-02-21 12:00:00,52.56,52.67,52.56,52.65,27700.0,42.2784,42.3669,42.2784,42.3508,27700.0
2007-02-21 12:30:00,52.68,52.84,52.67,52.74,27200.0,42.375,42.5037,42.3669,42.4232,27200.0
2007-02-21 13:00:00,52.74,52.84,52.72,52.79,33200.0,42.4232,42.5037,42.4071,42.4634,33200.0
2007-02-21 13:30:00,52.78,52.8,52.72,52.73,31400.0,42.4554,42.4715,42.4071,42.4152,31400.0
2007-02-21 14:00:00,52.72,52.8,52.7,52.76,39300.0,42.4071,42.4715,42.391,42.4393,39300.0
2007-02-21 14:30:00,52.75,52.75,52.52,52.56,32800.0,42.4313,42.4313,42.2462,42.2784,32800.0
2007-02-21 15:00:00,52.53,52.68,52.52,52.63,40800.0,42.2543,42.375,42.2462,42.3347,40800.0
2007-02-21 15:30:00,52.62,52.63,52.51,52.52,39300.0,42.3267,42.3347,42.2382,42.2462,39300.0
2007-02-22 09:30:00,52.9,53.48,52.8,53.37,71800.0,42.5519,43.0185,42.4715,42.93,71800.0
2007-02-22 10:00:00,53.4,53.55,53.4,53.51,39100.0,42.9541,43.0748,42.9541,43.0426,39100.0
2007-02-22 10:30:00,53.52,53.7,53.48,53.55,36900.0,43.0506,43.1954,43.0185,43.0748,36900.0
2007-02-22 11:00:00,53.57,53.57,53.04,53.3,50900.0,43.0909,43.0909,42.6645,42.8737,50900.0
2007-02-22 11:30:00,53.31,53.37,53.2,53.32,43500.0,42.8817,42.93,42.7932,42.8898,43500.0
2007-02-22 12:00:00,53.31,53.39,53.29,53.3,41000.0,42.8817,42.9461,42.8656,42.8737,41000.0
2007-02-22 12:30:00,53.31,53.32,53.25,53.25,10100.0,42.8817,42.8898,42.8334,42.8334,10100.0
2007-02-22 13:00:00,53.26,53.31,53.24,53.31,19900.0,42.8415,42.8817,42.8254,42.8817,19900.0
2007-02-22 13:30:00,53.3,53.33,53.28,53.32,9000.0,42.8737,42.8978,42.8576,42.8898,9000.0
2007-02-22 14:00:00,53.31,53.32,53.24,53.24,11300.0,42.8817,42.8898,42.8254,42.8254,11300.0
2007-02-22 14:30:00,53.24,53.25,53.21,53.23,18500.0,42.8254,42.8334,42.8013,42.8174,18500.0
2007-02-22 15:00:00,53.23,53.32,53.23,53.25,19100.0,42.8174,42.8898,42.8174,42.8334,19100.0
2007-02-22 15:30:00,53.25,53.28,53.17,53.24,39400.0,42.8334,42.8576,42.7691,42.8254,39400.0
2007-02-23 09:30:00,53.1,53.34,53.08,53.21,30200.0,42.7128,42.9058,42.6967,42.8013,30200.0
2007-02-23 10:00:00,53.2,53.23,53.12,53.16,17800.0,42.7932,42.8174,42.7289,42.7611,17800.0
2007-02-23 10:30:00,53.15,53.16,52.7,52.7,23900.0,42.753,42.7611,42.391,42.391,23900.0
2007-02-23 11:00:00,52.7,52.85,52.69,52.78,17500.0,42.391,42.5117,42.383,42.4554,17500.0
2007-02-23 11:30:00,52.78,53.0,52.78,52.97,17300.0,42.4554,42.6324,42.4554,42.6082,17300.0
2007-02-23 12:00:00,52.97,52.97,52.8,52.82,12100.0,42.6082,42.6082,42.4715,42.4876,12100.0
2007-02-23 12:30:00,52.82,53.52,52.82,53.52,54200.0,42.4876,43.0506,42.4876,43.0506,54200.0
2007-02-23 13:00:00,53.53,53.53,53.11,53.12,22000.0,43.0587,43.0587,42.7208,42.7289,22000.0
2007-02-23 13:30:00,53.12,53.18,53.03,53.18,18600.0,42.7289,42.7771,42.6565,42.7771,18600.0
2007-02-23 14:00:00,53.18,53.2,53.11,53.18,19300.0,42.7771,42.7932,42.7208,42.7771,19300.0
2007-02-23 14:30:00,53.18,53.18,52.99,53.04,15500.0,42.7771,42.7771,42.6243,42.6645,15500.0
2007-02-23 15:00:00,53.04,53.14,53.02,53.1,19200.0,42.6645,42.745,42.6484,42.7128,19200.0
2007-02-23 15:30:00,53.1,53.2,53.08,53.11,81900.0,42.7128,42.7932,42.6967,42.7208,81900.0
2007-02-26 09:30:00,53.25,53.8,53.11,53.74,43900.0,42.8334,43.2759,42.7208,43.2276,43900.0
2007-02-26 10:00:00,53.74,53.74,53.5,53.52,28900.0,43.2276,43.2276,43.0345,43.0506,28900.0
2007-02-26 10:30:00,53.51,53.51,53.23,53.34,25300.0,43.0426,43.0426,42.8174,42.9058,25300.0
2007-02-26 11:00:00,53.35,53.54,53.33,53.53,28600.0,42.9139,43.0667,42.8978,43.0587,28600.0
2007-02-26 11:30:00,53.5,53.68,53.35,53.35,19100.0,43.0345,43.1793,42.9139,42.9139,19100.0
2007-02-26 12:00:00,53.35,53.35,53.2,53.21,13600.0,42.9139,42.9139,42.7932,42.8013,13600.0
2007-02-26 12:30:00,53.21,53.43,53.21,53.33,26600.0,42.8013,42.9782,42.8013,42.8978,26600.0
2007-02-26 13:00:00,53.33,53.34,53.27,53.27,12100.0,42.8978,42.9058,42.8495,42.8495,12100.0
2007-02-26 13:30:00,53.27,53.32,53.22,53.27,35100.0,42.8495,42.8898,42.8093,42.8495,35100.0
2007-02-26 14:00:00,53.27,53.37,53.25,53.29,22900.0,42.8495,42.93,42.8334,42.8656,22900.0
2007-02-26 14:30:00,53.3,53.35,53.2,53.35,26400.0,42.8737,42.9139,42.7932,42.9139,26400.0
2007-02-26 15:00:00,53.32,53.34,53.2,53.21,12000.0,42.8898,42.9058,42.7932,42.8013,12000.0
2007-02-26 15:30:00,53.21,53.34,53.2,53.31,36400.0,42.8013,42.9058,42.7932,42.8817,36400.0
2007-02-27 09:30:00,52.82,52.9,52.5,52.66,51000.0,42.4876,42.5519,42.2302,42.3589,51000.0
2007-02-27 10:00:00,52.67,52.75,52.6,52.75,24800.0,42.3669,42.4313,42.3106,42.4313,24800.0
2007-02-27 10:30:00,52.75,53.01,52.61,52.65,19000.0,42.4313,42.6404,42.3186,42.3508,19000.0
2007-02-27 11:00:00,52.61,52.61,52.48,52.53,59500.0,42.3186,42.3186,42.2141,42.2543,59500.0
2007-02-27 11:30:00,52.48,52.77,52.48,52.55,24400.0,42.2141,42.4473,42.2141,42.2704,24400.0
2007-02-27 12:00:00,52.55,52.62,52.5,52.56,16800.0,42.2704,42.3267,42.2302,42.2784,16800.0
2007-02-27 12:30:00,52.55,52.57,52.35,52.41,16100.0,42.2704,42.2865,42.1095,42.1578,16100.0
2007-02-27 13:00:00,52.42,52.44,52.22,52.25,33300.0,42.1658,42.1819,42.0049,42.0291,33300.0
2007-02-27 13:30:00,52.25,52.33,52.1,52.27,23800.0,42.0291,42.0934,41.9084,42.0452,23800.0
2007-02-27 14:00:00,52.27,52.28,52.0,52.08,24900.0,42.0452,42.0532,41.828,41.8923,24900.0
2007-02-27 14:30:00,52.07,52.08,51.79,51.91,55500.0,41.8843,41.8923,41.659,41.7556,55500.0
2007-02-27 15:00:00,51.87,52.5,51.75,52.23,56800.0,41.7234,42.2302,41.6269,42.013,56800.0
2007-02-27 15:30:00,52.29,52.73,52.14,52.73,30600.0,42.0612,42.4152,41.9406,42.4152,30600.0
2007-02-28 09:30:00,52.83,52.86,51.0,52.14,84200.0,42.4956,42.5197,41.0236,41.9406,84200.0
2007-02-28 10:00:00,51.72,52.15,51.72,51.93,56600.0,41.6027,41.9486,41.6027,41.7717,56600.0
2007-02-28 10:30:00,51.94,51.99,51.6,51.72,51100.0,41.7797,41.8199,41.5062,41.6027,51100.0
2007-02-28 11:00:00,51.75,51.98,51.69,51.88,41200.0,41.6269,41.8119,41.5786,41.7314,41200.0
2007-02-28 11:30:00,51.91,51.95,51.56,51.57,34300.0,41.7556,41.7878,41.474,41.4821,34300.0
2007-02-28 12:00:00,51.58,51.58,51.41,51.41,49000.0,41.4901,41.4901,41.3534,41.3534,49000.0
2007-02-28 12:30:00,51.41,51.7,51.4,51.62,41700.0,41.3534,41.5867,41.3453,41.5223,41700.0
2007-02-28 13:00:00,51.62,51.64,51.46,51.58,39100.0,41.5223,41.5384,41.3936,41.4901,39100.0
2007-02-28 13:30:00,51.58,51.79,51.56,51.56,46800.0,41.4901,41.659,41.474,41.474,46800.0
2007-02-28 14:00:00,51.56,51.75,51.38,51.38,69700.0,41.474,41.6269,41.3293,41.3293,69700.0
2007-02-28 14:30:00,51.39,51.5,51.25,51.28,109300.0,41.3373,41.4258,41.2247,41.2488,109300.0
2007-02-28 15:00:00,51.27,51.31,51.05,51.05,123100.0,41.2408,41.2729,41.0638,41.0638,123100.0
2007-02-28 15:30:00,51.05,51.46,51.02,51.25,260800.0,41.0638,41.3936,41.0397,41.2247,260800.0
2007-03-01 09:30:00,50.6,51.28,50.24,50.73,87600.0,40.7018,41.2488,40.4123,40.8064,87600.0
2007-03-01 10:00:00,50.85,51.08,50.65,51.06,76900.0,40.9029,41.0879,40.7421,41.0718,76900.0
2007-03-01 10:30:00,50.91,51.28,50.88,51.27,70600.0,40.9512,41.2488,40.9271,41.2408,70600.0
2007-03-01 11:00:00,51.27,51.7,51.08,51.45,139600.0,41.2408,41.5867,41.0879,41.3856,139600.0
2007-03-01 11:30:00,51.46,51.46,51.27,51.29,30800.0,41.3936,41.3936,41.2408,41.2569,30800.0
2007-03-01 12:00:00,51.29,51.33,51.14,51.23,27200.0,41.2569,41.289,41.1362,41.2086,27200.0
2007-03-01 12:30:00,51.22,51.29,51.2,51.24,26700.0,41.2006,41.2569,41.1845,41.2166,26700.0
2007-03-01 13:00:00,51.24,51.25,51.11,51.11,24700.0,41.2166,41.2247,41.1121,41.1121,24700.0
2007-03-01 13:30:00,51.11,51.32,51.04,51.31,31700.0,41.1121,41.281,41.0558,41.2729,31700.0
2007-03-01 14:00:00,51.31,51.45,51.28,51.32,38600.0,41.2729,41.3856,41.2488,41.281,38600.0
2007-03-01 14:30:00,51.33,51.51,51.28,51.43,35600.0,41.289,41.4338,41.2488,41.3695,35600.0
2007-03-01 15:00:00,51.44,51.45,51.08,51.13,93700.0,41.3775,41.3856,41.0879,41.1282,93700.0
2007-03-01 15:30:00,51.13,51.27,51.06,51.13,99200.0,41.1282,41.2408,41.0718,41.1282,99200.0
2007-03-02 09:30:00,50.9,51.25,50.83,50.87,35100.0,40.9431,41.2247,40.8868,40.919,35100.0
2007-03-02 10:00:00,50.87,51.03,50.83,51.02,20900.0,40.919,41.0477,40.8868,41.0397,20900.0
2007-03-02 10:30:00,51.02,51.25,50.99,51.14,31500.0,41.0397,41.2247,41.0155,41.1362,31500.0
2007-03-02 11:00:00,51.16,51.16,51.02,51.04,15200.0,41.1523,41.1523,41.0397,41.0558,15200.0
2007-03-02 11:30:00,51.05,51.14,51.0,51.03,56100.0,41.0638,41.1362,41.0236,41.0477,56100.0
2007-03-02 12:00:00,51.03,51.06,50.78,50.78,33500.0,41.0477,41.0718,40.8466,40.8466,33500.0
2007-03-02 12:30:00,50.78,50.99,50.74,50.95,37300.0,40.8466,41.0155,40.8144,40.9834,37300.0
2007-03-02 13:00:00,50.95,50.99,50.63,50.65,20900.0,40.9834,41.0155,40.726,40.7421,20900.0
2007-03-02 13:30:00,50.62,50.99,50.55,50.89,23100.0,40.7179,41.0155,40.6616,40.9351,23100.0
2007-03-02 14:00:00,50.84,50.91,50.63,50.65,15500.0,40.8949,40.9512,40.726,40.7421,15500.0
2007-03-02 14:30:00,50.65,51.17,50.64,51.07,45200.0,40.7421,41.1603,40.734,41.0799,45200.0
2007-03-02 15:00:00,51.06,51.08,50.83,50.87,22500.0,41.0718,41.0879,40.8868,40.919,22500.0
2007-03-02 15:30:00,50.87,50.98,50.67,50.77,43600.0,40.919,41.0075,40.7581,40.8386,43600.0
2007-03-05 09:30:00,50.52,50.62,49.95,50.34,37100.0,40.6375,40.7179,40.179,40.4927,37100.0
2007-03-05 10:00:00,50.32,50.73,50.21,50.64,44800.0,40.4766,40.8064,40.3881,40.734,44800.0
2007-03-05 10:30:00,50.65,50.67,50.46,50.67,40000.0,40.7421,40.7581,40.5892,40.7581,40000.0
2007-03-05 11:00:00,50.66,50.85,50.66,50.81,32700.0,40.7501,40.9029,40.7501,40.8708,32700.0
2007-03-05 11:30:00,50.79,50.82,50.66,50.67,40600.0,40.8547,40.8788,40.7501,40.7581,40600.0
2007-03-05 12:00:00,50.65,50.65,50.38,50.46,28100.0,40.7421,40.7421,40.5249,40.5892,28100.0
2007-03-05 12:30:00,50.46,50.58,50.46,50.5,21000.0,40.5892,40.6857,40.5892,40.6214,21000.0
2007-03-05 13:00:00,50.51,50.51,50.18,50.19,24000.0,40.6294,40.6294,40.364,40.372,24000.0
2007-03-05 13:30:00,50.18,50.27,50.16,50.22,37900.0,40.364,40.4364,40.3479,40.3962,37900.0
2007-03-05 14:00:00,50.22,50.4,50.21,50.27,24200.0,40.3962,40.541,40.3881,40.4364,24200.0
2007-03-05 14:30:00,50.26,50.27,50.24,50.25,15700.0,40.4283,40.4364,40.4123,40.4203,15700.0
2007-03-05 15:00:00,50.25,50.25,50.05,50.23,34100.0,40.4203,40.4203,40.2594,40.4042,34100.0
2007-03-05 15:30:00,50.24,50.24,50.01,50.08,51600.0,40.4123,40.4123,40.2272,40.2836,51600.0
2007-03-06 09:30:00,50.5,50.78,50.35,50.78,60400.0,40.6214,40.8466,40.5007,40.8466,60400.0
2007-03-06 10:00:00,50.78,50.8,50.56,50.72,65400.0,40.8466,40.8627,40.6697,40.7984,65400.0
2007-03-06 10:30:00,50.72,50.75,50.54,50.54,30100.0,40.7984,40.8225,40.6536,40.6536,30100.0
2007-03-06 11:00:00,50.52,50.78,50.44,50.78,46900.0,40.6375,40.8466,40.5731,40.8466,46900.0
2007-03-06 11:30:00,50.77,50.82,50.66,50.69,14100.0,40.8386,40.8788,40.7501,40.7742,14100.0
2007-03-06 12:00:00,50.7,50.71,50.67,50.69,13900.0,40.7823,40.7903,40.7581,40.7742,13900.0
2007-03-06 12:30:00,50.7,50.75,50.53,50.55,13400.0,40.7823,40.8225,40.6455,40.6616,13400.0
2007-03-06 13:00:00,50.56,50.75,50.55,50.75,18600.0,40.6697,40.8225,40.6616,40.8225,18600.0
2007-03-06 13:30:00,50.75,51.0,50.74,50.9,41700.0,40.8225,41.0236,40.8144,40.9431,41700.0
2007-03-06 14:00:00,50.91,51.0,50.74,50.74,29000.0,40.9512,41.0236,40.8144,40.8144,29000.0
2007-03-06 14:30:00,50.75,50.89,50.73,50.74,31000.0,40.8225,40.9351,40.8064,40.8144,31000.0
2007-03-06 15:00:00,50.74,50.87,50.72,50.76,23500.0,40.8144,40.919,40.7984,40.8305,23500.0
2007-03-06 15:30:00,50.76,50.9,50.7,50.79,48200.0,40.8305,40.9431,40.7823,40.8547,48200.0
2007-03-07 09:30:00,50.7,50.74,50.54,50.64,19000.0,40.7823,40.8144,40.6536,40.734,19000.0
2007-03-07 10:00:00,50.63,50.69,50.52,50.62,18100.0,40.726,40.7742,40.6375,40.7179,18100.0
2007-03-07 10:30:00,50.62,50.68,50.6,50.64,26500.0,40.7179,40.7662,40.7018,40.734,26500.0
2007-03-07 11:00:00,50.64,50.85,50.62,50.8,24600.0,40.734,40.9029,40.7179,40.8627,24600.0
2007-03-07 11:30:00,50.81,50.81,50.6,50.73,33000.0,40.8708,40.8708,40.7018,40.8064,33000.0
2007-03-07 12:00:00,50.71,50.95,50.71,50.87,38700.0,40.7903,40.9834,40.7903,40.919,38700.0
2007-03-07 12:30:00,50.87,50.89,50.83,50.86,22800.0,40.919,40.9351,40.8868,40.911,22800.0
2007-03-07 13:00:00,50.87,50.99,50.85,50.97,27700.0,40.919,41.0155,40.9029,40.9995,27700.0
2007-03-07 13:30:00,50.97,50.99,50.89,50.89,18700.0,40.9995,41.0155,40.9351,40.9351,18700.0
2007-03-07 14:00:00,50.88,50.88,50.7,50.86,37000.0,40.9271,40.9271,40.7823,40.911,37000.0
2007-03-07 14:30:00,50.86,50.86,50.78,50.79,23700.0,40.911,40.911,40.8466,40.8547,23700.0
2007-03-07 15:00:00,50.78,50.82,50.75,50.76,29600.0,40.8466,40.8788,40.8225,40.8305,29600.0
2007-03-07 15:30:00,50.77,50.79,50.64,50.69,46900.0,40.8386,40.8547,40.734,40.7742,46900.0
2007-03-08 09:30:00,50.83,51.08,50.78,51.02,17200.0,40.8868,41.0879,40.8466,41.0397,17200.0
2007-03-08 10:00:00,51.01,51.04,50.93,50.96,30700.0,41.0316,41.0558,40.9673,40.9914,30700.0
2007-03-08 10:30:00,50.96,50.98,50.9,50.94,23700.0,40.9914,41.0075,40.9431,40.9753,23700.0
2007-03-08 11:00:00,50.94,50.95,50.88,50.95,16500.0,40.9753,40.9834,40.9271,40.9834,16500.0
2007-03-08 11:30:00,50.96,51.03,50.95,51.01,19300.0,40.9914,41.0477,40.9834,41.0316,19300.0
2007-03-08 12:00:00,51.0,51.04,51.0,51.04,17200.0,41.0236,41.0558,41.0236,41.0558,17200.0
2007-03-08 12:30:00,51.03,51.07,50.99,51.02,25300.0,41.0477,41.0799,41.0155,41.0397,25300.0
2007-03-08 13:00:00,51.02,51.2,51.01,51.2,22700.0,41.0397,41.1845,41.0316,41.1845,22700.0
2007-03-08 13:30:00,51.18,51.2,51.0,51.09,29500.0,41.1684,41.1845,41.0236,41.096,29500.0
2007-03-08 14:00:00,51.09,51.12,51.04,51.07,24700.0,41.096,41.1201,41.0558,41.0799,24700.0
2007-03-08 14:30:00,51.05,51.08,50.9,51.05,30400.0,41.0638,41.0879,40.9431,41.0638,30400.0
2007-03-08 15:00:00,51.05,51.28,51.0,51.12,43600.0,41.0638,41.2488,41.0236,41.1201,43600.0
2007-03-08 15:30:00,51.1,51.26,51.06,51.19,61100.0,41.104,41.2327,41.0718,41.1764,61100.0
2007-03-09 09:30:00,51.25,51.41,51.07,51.07,17500.0,41.2247,41.3534,41.0799,41.0799,17500.0
2007-03-09 10:00:00,51.08,51.45,50.99,51.33,26900.0,41.0879,41.3856,41.0155,41.289,26900.0
2007-03-09 10:30:00,51.33,51.39,51.3,51.36,16000.0,41.289,41.3373,41.2649,41.3132,16000.0
2007-03-09 11:00:00,51.34,51.49,51.34,51.49,21800.0,41.2971,41.4177,41.2971,41.4177,21800.0
2007-03-09 11:30:00,51.46,51.72,51.45,51.65,48200.0,41.3936,41.6027,41.3856,41.5464,48200.0
2007-03-09 12:00:00,51.64,51.64,51.58,51.62,13500.0,41.5384,41.5384,41.4901,41.5223,13500.0
2007-03-09 12:30:00,51.6,51.61,51.47,51.48,22700.0,41.5062,41.5143,41.4016,41.4097,22700.0
2007-03-09 13:00:00,51.5,51.55,51.48,51.52,22800.0,41.4258,41.466,41.4097,41.4419,22800.0
2007-03-09 13:30:00,51.54,51.54,51.38,51.4,33500.0,41.458,41.458,41.3293,41.3453,33500.0
2007-03-09 14:00:00,51.38,51.64,51.32,51.49,58400.0,41.3293,41.5384,41.281,41.4177,58400.0
2007-03-09 14:30:00,51.47,51.57,51.37,51.56,36300.0,41.4016,41.4821,41.3212,41.474,36300.0
2007-03-09 15:00:00,51.54,51.72,51.45,51.71,33800.0,41.458,41.6027,41.3856,41.5947,33800.0
2007-03-09 15:30:00,51.7,51.81,51.59,51.74,105800.0,41.5867,41.6751,41.4982,41.6188,105800.0
2007-03-12 09:30:00,51.83,51.88,51.42,51.54,31500.0,41.6912,41.7314,41.3614,41.458,31500.0
2007-03-12 10:00:00,51.54,51.54,51.32,51.32,9400.0,41.458,41.458,41.281,41.281,9400.0
2007-03-12 10:30:00,51.19,51.2,50.94,50.99,29300.0,41.1764,41.1845,40.9753,41.0155,29300.0
2007-03-12 11:00:00,50.99,51.07,50.99,51.04,16200.0,41.0155,41.0799,41.0155,41.0558,16200.0
2007-03-12 11:30:00,51.01,51.01,50.89,50.95,10200.0,41.0316,41.0316,40.9351,40.9834,10200.0
2007-03-12 12:00:00,50.93,51.01,50.9,50.9,12000.0,40.9673,41.0316,40.9431,40.9431,12000.0
2007-03-12 12:30:00,50.91,51.01,50.91,50.93,9600.0,40.9512,41.0316,40.9512,40.9673,9600.0
2007-03-12 13:00:00,50.93,50.94,50.8,50.81,16100.0,40.9673,40.9753,40.8627,40.8708,16100.0
2007-03-12 13:30:00,50.81,50.98,50.79,50.97,12300.0,40.8708,41.0075,40.8547,40.9995,12300.0
2007-03-12 14:00:00,50.97,51.06,50.92,51.06,13800.0,40.9995,41.0718,40.9592,41.0718,13800.0
2007-03-12 14:30:00,51.06,51.34,51.05,51.27,32800.0,41.0718,41.2971,41.0638,41.2408,32800.0
2007-03-12 15:00:00,51.28,51.4,51.28,51.28,30900.0,41.2488,41.3453,41.2488,41.2488,30900.0
2007-03-12 15:30:00,51.28,51.47,51.18,51.3,45900.0,41.2488,41.4016,41.1684,41.2649,45900.0
2007-03-13 09:30:00,50.94,50.94,50.63,50.71,37400.0,41.1549,41.1549,40.9045,40.9691,37400.0
2007-03-13 10:00:00,50.72,51.16,50.69,51.11,34900.0,40.9772,41.3327,40.953,41.2923,34900.0
2007-03-13 10:30:00,51.09,51.1,50.97,51.01,20200.0,41.2761,41.2842,41.1792,41.2115,20200.0
2007-03-13 11:00:00,51.02,51.08,50.84,50.84,25800.0,41.2196,41.268,41.0741,41.0741,25800.0
2007-03-13 11:30:00,50.85,50.85,50.71,50.82,18000.0,41.0822,41.0822,40.9691,41.058,18000.0
2007-03-13 12:00:00,50.82,50.89,50.69,50.86,28200.0,41.058,41.1145,40.953,41.0903,28200.0
2007-03-13 12:30:00,50.83,50.95,50.72,50.72,31000.0,41.0661,41.163,40.9772,40.9772,31000.0
2007-03-13 13:00:00,50.7,50.74,50.55,50.61,27300.0,40.961,40.9933,40.8398,40.8883,27300.0
2007-03-13 13:30:00,50.59,50.78,50.52,50.77,31400.0,40.8722,41.0257,40.8156,41.0176,31400.0
2007-03-13 14:00:00,50.76,50.76,50.48,50.48,27700.0,41.0095,41.0095,40.7833,40.7833,27700.0
2007-03-13 14:30:00,50.43,50.48,50.36,50.4,20600.0,40.7429,40.7833,40.6863,40.7187,20600.0
2007-03-13 15:00:00,50.38,50.44,50.27,50.41,22100.0,40.7025,40.751,40.6136,40.7267,22100.0
2007-03-13 15:30:00,50.4,50.41,50.17,50.17,25800.0,40.7187,40.7267,40.5328,40.5328,25800.0
2007-03-14 09:30:00,50.13,50.35,49.96,49.96,10500.0,40.5005,40.6783,40.3632,40.3632,10500.0
2007-03-14 10:00:00,49.96,49.96,49.7,49.79,8200.0,40.3632,40.3632,40.1531,40.2258,8200.0
2007-03-14 10:30:00,49.79,49.96,49.78,49.92,24200.0,40.2258,40.3632,40.2178,40.3309,24200.0
2007-03-14 11:00:00,49.92,50.39,49.89,50.09,27800.0,40.3309,40.7106,40.3066,40.4682,27800.0
2007-03-14 11:30:00,50.09,50.18,50.06,50.11,17700.0,40.4682,40.5409,40.444,40.4844,17700.0
2007-03-14 12:00:00,50.1,50.13,49.52,49.56,27000.0,40.4763,40.5005,40.0077,40.04,27000.0
2007-03-14 12:30:00,49.53,49.57,49.35,49.42,21900.0,40.0158,40.0481,39.8704,39.9269,21900.0
2007-03-14 13:00:00,49.45,50.0,49.44,49.99,31600.0,39.9511,40.3955,39.9431,40.3874,31600.0
2007-03-14 13:30:00,49.99,50.09,49.69,49.7,28900.0,40.3874,40.4682,40.145,40.1531,28900.0
2007-03-14 14:00:00,49.74,50.08,49.66,50.05,33200.0,40.1854,40.4601,40.1208,40.4359,33200.0
2007-03-14 14:30:00,50.05,50.29,50.05,50.07,26100.0,40.4359,40.6298,40.4359,40.452,26100.0
2007-03-14 15:00:00,50.07,50.24,50.02,50.14,17700.0,40.452,40.5894,40.4117,40.5086,17700.0
2007-03-14 15:30:00,50.13,50.15,50.01,50.14,68100.0,40.5005,40.5167,40.4036,40.5086,68100.0
2007-03-15 09:30:00,50.15,50.9,50.14,50.89,21500.0,40.5167,41.1226,40.5086,41.1145,21500.0
2007-03-15 10:00:00,50.87,50.88,50.29,50.69,21600.0,41.0984,41.1065,40.6298,40.953,21600.0
2007-03-15 10:30:00,50.71,50.78,50.59,50.66,29300.0,40.9691,41.0257,40.8722,40.9287,29300.0
2007-03-15 11:00:00,50.64,50.74,50.58,50.65,16100.0,40.9126,40.9933,40.8641,40.9206,16100.0
2007-03-15 11:30:00,50.63,50.64,50.19,50.2,35600.0,40.9045,40.9126,40.549,40.5571,35600.0
2007-03-15 12:00:00,50.19,50.25,50.13,50.2,34300.0,40.549,40.5975,40.5005,40.5571,34300.0
2007-03-15 12:30:00,50.22,50.28,50.21,50.24,14000.0,40.5732,40.6217,40.5652,40.5894,14000.0
2007-03-15 13:00:00,50.24,50.4,49.96,49.99,66300.0,40.5894,40.7187,40.3632,40.3874,66300.0
2007-03-15 13:30:00,49.99,50.22,49.96,50.08,23600.0,40.3874,40.5732,40.3632,40.4601,23600.0
2007-03-15 14:00:00,50.07,50.25,50.0,50.23,19200.0,40.452,40.5975,40.3955,40.5813,19200.0
2007-03-15 14:30:00,50.23,50.26,50.14,50.17,27700.0,40.5813,40.6056,40.5086,40.5328,27700.0
2007-03-15 15:00:00,50.17,50.21,50.13,50.13,28200.0,40.5328,40.5652,40.5005,40.5005,28200.0
2007-03-15 15:30:00,50.14,50.18,50.06,50.14,64200.0,40.5086,40.5409,40.444,40.5086,64200.0
2007-03-16 09:30:00,50.11,50.11,49.76,50.0,12400.0,40.4844,40.4844,40.2016,40.3955,12400.0
2007-03-16 10:00:00,50.01,50.17,49.84,50.16,13000.0,40.4036,40.5328,40.2662,40.5248,13000.0
2007-03-16 10:30:00,50.17,50.2,49.93,50.15,22300.0,40.5328,40.5571,40.3389,40.5167,22300.0
2007-03-16 11:00:00,50.15,50.25,50.08,50.21,9800.0,40.5167,40.5975,40.4601,40.5652,9800.0
2007-03-16 11:30:00,50.19,50.22,50.04,50.18,20200.0,40.549,40.5732,40.4278,40.5409,20200.0
2007-03-16 12:00:00,50.2,50.23,50.14,50.16,6700.0,40.5571,40.5813,40.5086,40.5248,6700.0
2007-03-16 12:30:00,50.17,50.17,50.04,50.04,10900.0,40.5328,40.5328,40.4278,40.4278,10900.0
2007-03-16 13:00:00,50.02,50.15,49.91,50.13,15700.0,40.4117,40.5167,40.3228,40.5005,15700.0
2007-03-16 13:30:00,50.13,50.15,50.0,50.03,16000.0,40.5005,40.5167,40.3955,40.4197,16000.0
2007-03-16 14:00:00,50.06,50.09,49.9,50.05,27700.0,40.444,40.4682,40.3147,40.4359,27700.0
2007-03-16 14:30:00,50.02,50.06,50.0,50.03,15900.0,40.4117,40.444,40.3955,40.4197,15900.0
2007-03-16 15:00:00,50.03,50.04,49.97,49.98,155500.0,40.4197,40.4278,40.3713,40.3793,155500.0
2007-03-16 15:30:00,49.98,49.98,49.64,49.78,59900.0,40.3793,40.3793,40.1046,40.2178,59900.0
2007-03-19 09:30:00,49.8,49.99,49.8,49.87,61200.0,40.2339,40.3874,40.2339,40.2905,61200.0
2007-03-19 10:00:00,49.86,49.91,49.82,49.87,23200.0,40.2824,40.3228,40.2501,40.2905,23200.0
2007-03-19 10:30:00,49.86,49.87,49.76,49.79,28800.0,40.2824,40.2905,40.2016,40.2258,28800.0
2007-03-19 11:00:00,49.8,49.8,49.64,49.78,40400.0,40.2339,40.2339,40.1046,40.2178,40400.0
2007-03-19 11:30:00,49.77,49.83,49.77,49.8,36600.0,40.2097,40.2582,40.2097,40.2339,36600.0
2007-03-19 12:00:00,49.81,49.83,49.78,49.81,13600.0,40.242,40.2582,40.2178,40.242,13600.0
2007-03-19 12:30:00,49.81,49.86,49.8,49.86,12600.0,40.242,40.2824,40.2339,40.2824,12600.0
2007-03-19 13:00:00,49.86,49.86,49.78,49.83,21100.0,40.2824,40.2824,40.2178,40.2582,21100.0
2007-03-19 13:30:00,49.83,49.93,49.83,49.9,34200.0,40.2582,40.3389,40.2582,40.3147,34200.0
2007-03-19 14:00:00,49.9,49.92,49.9,49.91,13200.0,40.3147,40.3309,40.3147,40.3228,13200.0
2007-03-19 14:30:00,49.92,49.92,49.76,49.79,37700.0,40.3309,40.3309,40.2016,40.2258,37700.0
2007-03-19 15:00:00,49.79,49.82,49.78,49.82,19600.0,40.2258,40.2501,40.2178,40.2501,19600.0
2007-03-19 15:30:00,49.82,49.86,49.69,49.8,67900.0,40.2501,40.2824,40.145,40.2339,67900.0
2007-03-20 09:30:00,49.91,49.92,49.83,49.83,24800.0,40.3228,40.3309,40.2582,40.2582,24800.0
2007-03-20 10:00:00,49.84,49.84,49.59,49.7,47300.0,40.2662,40.2662,40.0643,40.1531,47300.0
2007-03-20 10:30:00,49.7,49.7,49.62,49.69,32900.0,40.1531,40.1531,40.0885,40.145,32900.0
2007-03-20 11:00:00,49.69,49.88,49.69,49.88,28200.0,40.145,40.2985,40.145,40.2985,28200.0
2007-03-20 11:30:00,49.89,50.07,49.88,50.06,22800.0,40.3066,40.452,40.2985,40.444,22800.0
2007-03-20 12:00:00,50.06,50.17,50.0,50.17,16600.0,40.444,40.5328,40.3955,40.5328,16600.0
2007-03-20 12:30:00,50.17,50.22,50.01,50.09,21100.0,40.5328,40.5732,40.4036,40.4682,21100.0
2007-03-20 13:00:00,50.12,50.17,50.04,50.14,13700.0,40.4924,40.5328,40.4278,40.5086,13700.0
2007-03-20 13:30:00,50.14,50.21,50.14,50.2,17100.0,40.5086,40.5652,40.5086,40.5571,17100.0
2007-03-20 14:00:00,50.22,50.38,50.1,50.37,18000.0,40.5732,40.7025,40.4763,40.6944,18000.0
2007-03-20 14:30:00,50.38,50.38,50.26,50.28,16300.0,40.7025,40.7025,40.6056,40.6217,16300.0
2007-03-20 15:00:00,50.27,50.28,50.26,50.27,21400.0,40.6136,40.6217,40.6056,40.6136,21400.0
2007-03-20 15:30:00,50.27,50.32,50.18,50.21,32100.0,40.6136,40.654,40.5409,40.5652,32100.0
2007-03-21 09:30:00,50.17,50.21,49.81,50.17,29100.0,40.5328,40.5652,40.242,40.5328,29100.0
2007-03-21 10:00:00,50.17,50.27,50.16,50.2,9200.0,40.5328,40.6136,40.5248,40.5571,9200.0
2007-03-21 10:30:00,50.21,50.21,49.96,50.1,25600.0,40.5652,40.5652,40.3632,40.4763,25600.0
2007-03-21 11:00:00,50.1,50.18,50.03,50.06,13800.0,40.4763,40.5409,40.4197,40.444,13800.0
2007-03-21 11:30:00,50.06,50.07,49.87,49.92,24600.0,40.444,40.452,40.2905,40.3309,24600.0
2007-03-21 12:00:00,49.91,50.13,49.91,50.13,11200.0,40.3228,40.5005,40.3228,40.5005,11200.0
2007-03-21 12:30:00,50.11,50.18,50.1,50.17,15800.0,40.4844,40.5409,40.4763,40.5328,15800.0
2007-03-21 13:00:00,50.18,50.19,50.13,50.15,12100.0,40.5409,40.549,40.5005,40.5167,12100.0
2007-03-21 13:30:00,50.16,50.16,50.02,50.02,11800.0,40.5248,40.5248,40.4117,40.4117,11800.0
2007-03-21 14:00:00,50.01,50.34,49.99,50.28,37600.0,40.4036,40.6702,40.3874,40.6217,37600.0
2007-03-21 14:30:00,50.29,50.4,50.28,50.34,27900.0,40.6298,40.7187,40.6217,40.6702,27900.0
2007-03-21 15:00:00,50.33,50.35,50.24,50.34,30500.0,40.6621,40.6783,40.5894,40.6702,30500.0
2007-03-21 15:30:00,50.35,50.57,50.33,50.55,121800.0,40.6783,40.856,40.6621,40.8398,121800.0
2007-03-22 09:30:00,50.33,50.96,50.33,50.72,15500.0,40.6621,41.1711,40.6621,40.9772,15500.0
2007-03-22 10:00:00,50.7,50.82,50.62,50.76,12200.0,40.961,41.058,40.8964,41.0095,12200.0
2007-03-22 10:30:00,50.76,50.77,50.61,50.64,10600.0,41.0095,41.0176,40.8883,40.9126,10600.0
2007-03-22 11:00:00,50.6,50.68,50.49,50.67,10600.0,40.8802,40.9449,40.7914,40.9368,10600.0
2007-03-22 11:30:00,50.67,50.68,50.55,50.66,9600.0,40.9368,40.9449,40.8398,40.9287,9600.0
2007-03-22 12:00:00,50.65,50.7,50.64,50.67,9700.0,40.9206,40.961,40.9126,40.9368,9700.0
2007-03-22 12:30:00,50.67,50.67,50.58,50.61,9300.0,40.9368,40.9368,40.8641,40.8883,9300.0
2007-03-22 13:00:00,50.61,50.63,50.5,50.59,12500.0,40.8883,40.9045,40.7995,40.8722,12500.0
2007-03-22 13:30:00,50.57,50.64,50.54,50.6,9100.0,40.856,40.9126,40.8318,40.8802,9100.0
2007-03-22 14:00:00,50.6,50.63,50.54,50.59,13600.0,40.8802,40.9045,40.8318,40.8722,13600.0
2007-03-22 14:30:00,50.58,50.65,50.56,50.62,30700.0,40.8641,40.9206,40.8479,40.8964,30700.0
2007-03-22 15:00:00,50.62,50.63,50.52,50.57,15600.0,40.8964,40.9045,40.8156,40.856,15600.0
2007-03-22 15:30:00,50.58,50.58,50.43,50.43,31300.0,40.8641,40.8641,40.7429,40.7429,31300.0
2007-03-23 09:30:00,50.34,50.66,50.34,50.6,8100.0,40.6702,40.9287,40.6702,40.8802,8100.0
2007-03-23 10:00:00,50.6,50.82,50.54,50.54,7300.0,40.8802,41.058,40.8318,40.8318,7300.0
2007-03-23 10:30:00,50.54,50.54,50.45,50.46,4700.0,40.8318,40.8318,40.7591,40.7671,4700.0
2007-03-23 11:00:00,50.47,50.5,50.45,50.48,15400.0,40.7752,40.7995,40.7591,40.7833,15400.0
2007-03-23 11:30:00,50.48,50.48,50.42,50.45,10100.0,40.7833,40.7833,40.7348,40.7591,10100.0
2007-03-23 12:00:00,50.45,50.5,50.45,50.45,4800.0,40.7591,40.7995,40.7591,40.7591,4800.0
2007-03-23 12:30:00,50.45,50.46,50.44,50.45,6000.0,40.7591,40.7671,40.751,40.7591,6000.0
2007-03-23 13:00:00,50.45,50.45,50.39,50.43,10900.0,40.7591,40.7591,40.7106,40.7429,10900.0
2007-03-23 13:30:00,50.44,50.5,50.43,50.45,7200.0,40.751,40.7995,40.7429,40.7591,7200.0
2007-03-23 14:00:00,50.44,50.48,50.39,50.43,10400.0,40.751,40.7833,40.7106,40.7429,10400.0
2007-03-23 14:30:00,50.44,50.45,50.37,50.41,19300.0,40.751,40.7591,40.6944,40.7267,19300.0
2007-03-23 15:00:00,50.4,50.42,50.33,50.39,22900.0,40.7187,40.7348,40.6621,40.7106,22900.0
2007-03-23 15:30:00,50.39,50.47,50.35,50.35,110100.0,40.7106,40.7752,40.6783,40.6783,110100.0
2007-03-26 09:30:00,50.32,50.45,50.22,50.29,26100.0,40.654,40.7591,40.5732,40.6298,26100.0
2007-03-26 10:00:00,50.28,50.48,50.18,50.28,41000.0,40.6217,40.7833,40.5409,40.6217,41000.0
2007-03-26 10:30:00,50.28,50.37,50.2,50.23,43700.0,40.6217,40.6944,40.5571,40.5813,43700.0
2007-03-26 11:00:00,50.21,50.22,50.01,50.13,31500.0,40.5652,40.5732,40.4036,40.5005,31500.0
2007-03-26 11:30:00,50.14,50.23,50.13,50.2,10400.0,40.5086,40.5813,40.5005,40.5571,10400.0
2007-03-26 12:00:00,50.2,50.31,50.2,50.25,12000.0,40.5571,40.6459,40.5571,40.5975,12000.0
2007-03-26 12:30:00,50.25,50.26,50.05,50.19,38600.0,40.5975,40.6056,40.4359,40.549,38600.0
2007-03-26 13:00:00,50.19,50.27,50.19,50.26,11000.0,40.549,40.6136,40.549,40.6056,11000.0
2007-03-26 13:30:00,50.26,50.3,50.25,50.3,6200.0,40.6056,40.6379,40.5975,40.6379,6200.0
2007-03-26 14:00:00,50.3,50.35,50.21,50.27,14500.0,40.6379,40.6783,40.5652,40.6136,14500.0
2007-03-26 14:30:00,50.27,50.28,50.25,50.26,12700.0,40.6136,40.6217,40.5975,40.6056,12700.0
2007-03-26 15:00:00,50.27,50.3,50.18,50.2,52600.0,40.6136,40.6379,40.5409,40.5571,52600.0
2007-03-26 15:30:00,50.21,50.33,50.21,50.31,46800.0,40.5652,40.6621,40.5652,40.6459,46800.0
2007-03-27 09:30:00,50.26,50.39,50.2,50.33,8400.0,40.6056,40.7106,40.5571,40.6621,8400.0
2007-03-27 10:00:00,50.31,50.36,50.2,50.23,5800.0,40.6459,40.6863,40.5571,40.5813,5800.0
2007-03-27 10:30:00,50.22,50.22,50.1,50.12,11300.0,40.5732,40.5732,40.4763,40.4924,11300.0
2007-03-27 11:00:00,50.13,50.2,50.06,50.11,12400.0,40.5005,40.5571,40.444,40.4844,12400.0
2007-03-27 11:30:00,50.11,50.2,50.11,50.2,4100.0,40.4844,40.5571,40.4844,40.5571,4100.0
2007-03-27 12:00:00,50.19,50.2,50.09,50.1,13600.0,40.549,40.5571,40.4682,40.4763,13600.0
2007-03-27 12:30:00,50.12,50.16,50.01,50.03,12900.0,40.4924,40.5248,40.4036,40.4197,12900.0
2007-03-27 13:00:00,50.03,50.12,50.02,50.04,10100.0,40.4197,40.4924,40.4117,40.4278,10100.0
2007-03-27 13:30:00,50.04,50.1,50.04,50.04,9500.0,40.4278,40.4763,40.4278,40.4278,9500.0
2007-03-27 14:00:00,50.02,50.11,49.96,50.01,27700.0,40.4117,40.4844,40.3632,40.4036,27700.0
2007-03-27 14:30:00,50.02,50.02,49.93,50.0,25200.0,40.4117,40.4117,40.3389,40.3955,25200.0
2007-03-27 15:00:00,50.0,50.07,49.99,50.01,29300.0,40.3955,40.452,40.3874,40.4036,29300.0
2007-03-27 15:30:00,50.01,50.06,49.8,49.99,63100.0,40.4036,40.444,40.2339,40.3874,63100.0
2007-03-28 09:30:00,49.74,50.07,49.71,49.73,19500.0,40.1854,40.452,40.1612,40.1774,19500.0
2007-03-28 10:00:00,49.73,49.88,49.73,49.86,12400.0,40.1774,40.2985,40.1774,40.2824,12400.0
2007-03-28 10:30:00,49.86,49.86,49.77,49.82,25000.0,40.2824,40.2824,40.2097,40.2501,25000.0
2007-03-28 11:00:00,49.82,49.89,49.76,49.77,20700.0,40.2501,40.3066,40.2016,40.2097,20700.0
2007-03-28 11:30:00,49.76,49.84,49.76,49.82,9900.0,40.2016,40.2662,40.2016,40.2501,9900.0
2007-03-28 12:00:00,49.8,49.89,49.75,49.77,28000.0,40.2339,40.3066,40.1935,40.2097,28000.0
2007-03-28 12:30:00,49.77,49.81,49.76,49.79,15400.0,40.2097,40.242,40.2016,40.2258,15400.0
2007-03-28 13:00:00,49.79,49.9,49.76,49.9,24000.0,40.2258,40.3147,40.2016,40.3147,24000.0
2007-03-28 13:30:00,49.89,49.93,49.75,49.78,18700.0,40.3066,40.3389,40.1935,40.2178,18700.0
2007-03-28 14:00:00,49.8,49.88,49.75,49.79,30400.0,40.2339,40.2985,40.1935,40.2258,30400.0
2007-03-28 14:30:00,49.79,49.82,49.77,49.77,18200.0,40.2258,40.2501,40.2097,40.2097,18200.0
2007-03-28 15:00:00,49.77,49.89,49.77,49.85,41000.0,40.2097,40.3066,40.2097,40.2743,41000.0
2007-03-28 15:30:00,49.87,49.88,49.66,49.7,84500.0,40.2905,40.2985,40.1208,40.1531,84500.0
2007-03-29 09:30:00,49.9,50.12,49.51,49.99,32300.0,40.3147,40.4924,39.9996,40.3874,32300.0
2007-03-29 10:00:00,49.99,50.11,49.96,50.01,21900.0,40.3874,40.4844,40.3632,40.4036,21900.0
2007-03-29 10:30:00,50.01,50.02,49.78,49.79,16600.0,40.4036,40.4117,40.2178,40.2258,16600.0
2007-03-29 11:00:00,49.79,50.07,49.79,50.07,21900.0,40.2258,40.452,40.2258,40.452,21900.0
2007-03-29 11:30:00,50.04,50.09,49.97,49.98,15400.0,40.4278,40.4682,40.3713,40.3793,15400.0
2007-03-29 12:00:00,49.98,50.13,49.98,50.12,19700.0,40.3793,40.5005,40.3793,40.4924,19700.0
2007-03-29 12:30:00,50.13,50.13,50.1,50.11,11400.0,40.5005,40.5005,40.4763,40.4844,11400.0
2007-03-29 13:00:00,50.1,50.12,50.01,50.02,13900.0,40.4763,40.4924,40.4036,40.4117,13900.0
2007-03-29 13:30:00,50.02,50.05,49.87,49.88,50300.0,40.4117,40.4359,40.2905,40.2985,50300.0
2007-03-29 14:00:00,49.88,50.01,49.86,50.01,20400.0,40.2985,40.4036,40.2824,40.4036,20400.0
2007-03-29 14:30:00,49.99,50.1,49.91,50.05,28400.0,40.3874,40.4763,40.3228,40.4359,28400.0
2007-03-29 15:00:00,50.04,50.08,49.9,50.02,24100.0,40.4278,40.4601,40.3147,40.4117,24100.0
2007-03-29 15:30:00,50.02,50.12,49.98,50.04,46000.0,40.4117,40.4924,40.3793,40.4278,46000.0
2007-03-30 09:30:00,50.15,50.78,50.03,50.13,30200.0,40.5167,41.0257,40.4197,40.5005,30200.0
2007-03-30 10:00:00,50.16,50.28,50.09,50.17,9600.0,40.5248,40.6217,40.4682,40.5328,9600.0
2007-03-30 10:30:00,50.15,50.21,50.11,50.19,6500.0,40.5167,40.5652,40.4844,40.549,6500.0
2007-03-30 11:00:00,50.19,50.22,50.08,50.1,7400.0,40.549,40.5732,40.4601,40.4763,7400.0
2007-03-30 11:30:00,50.08,50.08,49.64,49.98,42600.0,40.4601,40.4601,40.1046,40.3793,42600.0
2007-03-30 12:00:00,49.98,50.05,49.8,49.94,29500.0,40.3793,40.4359,40.2339,40.347,29500.0
2007-03-30 12:30:00,49.94,50.03,49.85,49.86,17000.0,40.347,40.4197,40.2743,40.2824,17000.0
2007-03-30 13:00:00,49.86,50.02,49.82,50.02,12400.0,40.2824,40.4117,40.2501,40.4117,12400.0
2007-03-30 13:30:00,50.04,50.05,49.79,49.82,22800.0,40.4278,40.4359,40.2258,40.2501,22800.0
2007-03-30 14:00:00,49.83,49.91,49.77,49.85,17500.0,40.2582,40.3228,40.2097,40.2743,17500.0
2007-03-30 14:30:00,49.85,49.93,49.78,49.84,18200.0,40.2743,40.3389,40.2178,40.2662,18200.0
2007-03-30 15:00:00,49.86,50.01,49.86,49.98,13000.0,40.2824,40.4036,40.2824,40.3793,13000.0
2007-03-30 15:30:00,49.98,50.26,49.89,50.11,97900.0,40.3793,40.6056,40.3066,40.4844,97900.0
2007-04-02 09:30:00,50.14,50.24,49.96,50.19,8100.0,40.5086,40.5894,40.3632,40.549,8100.0
2007-04-02 10:00:00,50.22,50.25,50.12,50.23,14800.0,40.5732,40.5975,40.4924,40.5813,14800.0
2007-04-02 10:30:00,50.23,50.33,50.17,50.26,18700.0,40.5813,40.6621,40.5328,40.6056,18700.0
2007-04-02 11:00:00,50.26,50.29,50.1,50.1,13700.0,40.6056,40.6298,40.4763,40.4763,13700.0
2007-04-02 11:30:00,50.1,50.11,50.08,50.09,11200.0,40.4763,40.4844,40.4601,40.4682,11200.0
2007-04-02 12:00:00,50.09,50.13,50.09,50.1,7300.0,40.4682,40.5005,40.4682,40.4763,7300.0
2007-04-02 12:30:00,50.1,50.11,50.1,50.11,11300.0,40.4763,40.4844,40.4763,40.4844,11300.0
2007-04-02 13:00:00,50.11,50.16,50.0,50.01,13700.0,40.4844,40.5248,40.3955,40.4036,13700.0
2007-04-02 13:30:00,49.98,50.09,49.92,50.07,22300.0,40.3793,40.4682,40.3309,40.452,22300.0
2007-04-02 14:00:00,50.08,50.17,50.07,50.11,21300.0,40.4601,40.5328,40.452,40.4844,21300.0
2007-04-02 14:30:00,50.11,50.12,50.08,50.11,16500.0,40.4844,40.4924,40.4601,40.4844,16500.0
2007-04-02 15:00:00,50.12,50.2,50.11,50.17,29700.0,40.4924,40.5571,40.4844,40.5328,29700.0
2007-04-02 15:30:00,50.17,50.21,50.11,50.2,62600.0,40.5328,40.5652,40.4844,40.5571,62600.0
2007-04-03 09:30:00,50.25,50.52,50.25,50.28,25600.0,40.5975,40.8156,40.5975,40.6217,25600.0
2007-04-03 10:00:00,50.27,50.53,50.27,50.44,36200.0,40.6136,40.8237,40.6136,40.751,36200.0
2007-04-03 10:30:00,50.41,50.5,50.39,50.42,11200.0,40.7267,40.7995,40.7106,40.7348,11200.0
2007-04-03 11:00:00,50.41,50.41,50.35,50.35,4600.0,40.7267,40.7267,40.6783,40.6783,4600.0
2007-04-03 11:30:00,50.35,50.36,50.31,50.34,16100.0,40.6783,40.6863,40.6459,40.6702,16100.0
2007-04-03 12:00:00,50.34,50.35,50.3,50.3,10700.0,40.6702,40.6783,40.6379,40.6379,10700.0
2007-04-03 12:30:00,50.31,50.48,50.3,50.48,17900.0,40.6459,40.7833,40.6379,40.7833,17900.0
2007-04-03 13:00:00,50.45,50.45,50.38,50.39,27500.0,40.7591,40.7591,40.7025,40.7106,27500.0
2007-04-03 13:30:00,50.39,50.39,50.33,50.34,35400.0,40.7106,40.7106,40.6621,40.6702,35400.0
2007-04-03 14:00:00,50.34,50.34,50.28,50.29,18400.0,40.6702,40.6702,40.6217,40.6298,18400.0
2007-04-03 14:30:00,50.29,50.3,50.25,50.26,28400.0,40.6298,40.6379,40.5975,40.6056,28400.0
2007-04-03 15:00:00,50.26,50.26,50.16,50.16,33900.0,40.6056,40.6056,40.5248,40.5248,33900.0
2007-04-03 15:30:00,50.16,50.16,50.09,50.1,49600.0,40.5248,40.5248,40.4682,40.4763,49600.0
2007-04-04 09:30:00,50.13,50.36,50.0,50.0,17200.0,40.5005,40.6863,40.3955,40.3955,17200.0
2007-04-04 10:00:00,49.99,50.05,49.91,50.02,28400.0,40.3874,40.4359,40.3228,40.4117,28400.0
2007-04-04 10:30:00,50.02,50.03,49.81,49.82,22700.0,40.4117,40.4197,40.242,40.2501,22700.0
2007-04-04 11:00:00,49.82,50.01,49.81,49.92,29000.0,40.2501,40.4036,40.242,40.3309,29000.0
2007-04-04 11:30:00,49.9,49.97,49.76,49.93,37600.0,40.3147,40.3713,40.2016,40.3389,37600.0
2007-04-04 12:00:00,49.93,50.07,49.91,49.92,21200.0,40.3389,40.452,40.3228,40.3309,21200.0
2007-04-04 12:30:00,49.92,49.94,49.72,49.73,17900.0,40.3309,40.347,40.1693,40.1774,17900.0
2007-04-04 13:00:00,49.73,49.86,49.73,49.8,29600.0,40.1774,40.2824,40.1774,40.2339,29600.0
2007-04-04 13:30:00,49.81,50.0,49.8,49.98,18900.0,40.242,40.3955,40.2339,40.3793,18900.0
2007-04-04 14:00:00,49.98,50.12,49.97,50.12,16200.0,40.3793,40.4924,40.3713,40.4924,16200.0
2007-04-04 14:30:00,50.11,50.17,50.11,50.15,42400.0,40.4844,40.5328,40.4844,40.5167,42400.0
2007-04-04 15:00:00,50.14,50.35,50.14,50.33,34200.0,40.5086,40.6783,40.5086,40.6621,34200.0
2007-04-04 15:30:00,50.34,50.34,50.17,50.28,34600.0,40.6702,40.6702,40.5328,40.6217,34600.0
2007-04-05 09:30:00,50.15,50.62,50.15,50.45,21900.0,40.5167,40.8964,40.5167,40.7591,21900.0
2007-04-05 10:00:00,50.43,50.65,50.38,50.56,15900.0,40.7429,40.9206,40.7025,40.8479,15900.0
2007-04-05 10:30:00,50.54,50.54,50.31,50.5,33300.0,40.8318,40.8318,40.6459,40.7995,33300.0
2007-04-05 11:00:00,50.5,50.5,50.38,50.39,8300.0,40.7995,40.7995,40.7025,40.7106,8300.0
2007-04-05 11:30:00,50.36,50.46,50.31,50.4,16900.0,40.6863,40.7671,40.6459,40.7187,16900.0
2007-04-05 12:00:00,50.41,50.44,50.32,50.33,11100.0,40.7267,40.751,40.654,40.6621,11100.0
2007-04-05 12:30:00,50.31,50.39,50.3,50.35,27500.0,40.6459,40.7106,40.6379,40.6783,27500.0
2007-04-05 13:00:00,50.35,50.35,50.26,50.27,31600.0,40.6783,40.6783,40.6056,40.6136,31600.0
2007-04-05 13:30:00,50.27,50.29,50.23,50.27,22900.0,40.6136,40.6298,40.5813,40.6136,22900.0
2007-04-05 14:00:00,50.26,50.28,50.23,50.25,37600.0,40.6056,40.6217,40.5813,40.5975,37600.0
2007-04-05 14:30:00,50.25,50.26,50.18,50.26,33000.0,40.5975,40.6056,40.5409,40.6056,33000.0
2007-04-05 15:00:00,50.28,50.33,50.26,50.33,28000.0,40.6217,40.6621,40.6056,40.6621,28000.0
2007-04-05 15:30:00,50.31,50.38,49.52,50.28,56200.0,40.6459,40.7025,40.0077,40.6217,56200.0
2007-04-09 09:30:00,50.01,50.36,50.01,50.26,18300.0,40.4036,40.6863,40.4036,40.6056,18300.0
2007-04-09 10:00:00,50.3,50.3,50.1,50.14,5300.0,40.6379,40.6379,40.4763,40.5086,5300.0
2007-04-09 10:30:00,50.11,50.11,49.89,49.92,44900.0,40.4844,40.4844,40.3066,40.3309,44900.0
2007-04-09 11:00:00,49.95,50.27,49.94,50.27,31500.0,40.3551,40.6136,40.347,40.6136,31500.0
2007-04-09 11:30:00,50.26,50.31,50.26,50.28,17600.0,40.6056,40.6459,40.6056,40.6217,17600.0
2007-04-09 12:00:00,50.28,50.37,50.27,50.37,24700.0,40.6217,40.6944,40.6136,40.6944,24700.0
2007-04-09 12:30:00,50.38,50.63,50.38,50.63,29600.0,40.7025,40.9045,40.7025,40.9045,29600.0
2007-04-09 13:00:00,50.64,50.79,50.64,50.79,24000.0,40.9126,41.0337,40.9126,41.0337,24000.0
2007-04-09 13:30:00,50.79,50.85,50.79,50.84,23200.0,41.0337,41.0822,41.0337,41.0741,23200.0
2007-04-09 14:00:00,50.83,50.95,50.83,50.84,35900.0,41.0661,41.163,41.0661,41.0741,35900.0
2007-04-09 14:30:00,50.84,51.09,50.84,51.09,56500.0,41.0741,41.2761,41.0741,41.2761,56500.0
2007-04-09 15:00:00,51.09,51.1,50.94,50.95,39600.0,41.2761,41.2842,41.1549,41.163,39600.0
2007-04-09 15:30:00,50.94,51.1,50.92,51.02,79700.0,41.1549,41.2842,41.1388,41.2196,79700.0
2007-04-10 09:30:00,50.94,51.14,50.93,51.04,13800.0,41.1549,41.3165,41.1469,41.2357,13800.0
2007-04-10 10:00:00,51.07,51.08,50.94,51.0,37700.0,41.26,41.268,41.1549,41.2034,37700.0
2007-04-10 10:30:00,51.01,51.04,50.88,50.96,26600.0,41.2115,41.2357,41.1065,41.1711,26600.0
2007-04-10 11:00:00,50.95,51.08,50.89,51.0,9700.0,41.163,41.268,41.1145,41.2034,9700.0
2007-04-10 11:30:00,51.0,51.06,50.95,51.04,30000.0,41.2034,41.2519,41.163,41.2357,30000.0
2007-04-10 12:00:00,51.01,51.07,51.0,51.06,9200.0,41.2115,41.26,41.2034,41.2519,9200.0
2007-04-10 12:30:00,51.06,51.1,51.04,51.07,10400.0,41.2519,41.2842,41.2357,41.26,10400.0
2007-04-10 13:00:00,51.08,51.11,51.05,51.09,9100.0,41.268,41.2923,41.2438,41.2761,9100.0
2007-04-10 13:30:00,51.08,51.09,51.04,51.06,14500.0,41.268,41.2761,41.2357,41.2519,14500.0
2007-04-10 14:00:00,51.06,51.1,51.06,51.09,11100.0,41.2519,41.2842,41.2519,41.2761,11100.0
2007-04-10 14:30:00,51.1,51.14,51.09,51.13,19500.0,41.2842,41.3165,41.2761,41.3084,19500.0
2007-04-10 15:00:00,51.13,51.23,51.12,51.22,28100.0,41.3084,41.3892,41.3004,41.3811,28100.0
2007-04-10 15:30:00,51.23,51.34,51.23,51.27,60600.0,41.3892,41.4781,41.3892,41.4215,60600.0
2007-04-11 09:30:00,51.36,51.77,51.28,51.49,24200.0,41.4943,41.8255,41.4296,41.5993,24200.0
2007-04-11 10:00:00,51.51,51.58,51.49,51.51,15200.0,41.6154,41.672,41.5993,41.6154,15200.0
2007-04-11 10:30:00,51.51,51.56,51.45,51.47,18400.0,41.6154,41.6558,41.567,41.5831,18400.0
2007-04-11 11:00:00,51.47,51.5,51.46,51.49,10000.0,41.5831,41.6074,41.575,41.5993,10000.0
2007-04-11 11:30:00,51.49,51.49,51.38,51.38,6500.0,41.5993,41.5993,41.5104,41.5104,6500.0
2007-04-11 12:00:00,51.38,51.56,51.36,51.36,27300.0,41.5104,41.6558,41.4943,41.4943,27300.0
2007-04-11 12:30:00,51.37,51.56,51.35,51.44,38400.0,41.5023,41.6558,41.4862,41.5589,38400.0
2007-04-11 13:00:00,51.41,51.74,51.4,51.64,29200.0,41.5346,41.8013,41.5266,41.7205,29200.0
2007-04-11 13:30:00,51.64,51.78,51.63,51.77,23800.0,41.7205,41.8336,41.7124,41.8255,23800.0
2007-04-11 14:00:00,51.77,51.92,51.73,51.83,41500.0,41.8255,41.9467,41.7932,41.874,41500.0
2007-04-11 14:30:00,51.8,51.95,51.79,51.95,40400.0,41.8497,41.9709,41.8417,41.9709,40400.0
2007-04-11 15:00:00,51.94,52.08,51.94,52.05,86100.0,41.9628,42.0759,41.9628,42.0517,86100.0
2007-04-11 15:30:00,52.05,52.11,51.96,52.02,134300.0,42.0517,42.1002,41.979,42.0275,134300.0
2007-04-12 09:30:00,52.01,52.01,51.59,51.77,24600.0,42.0194,42.0194,41.6801,41.8255,24600.0
2007-04-12 10:00:00,51.74,51.91,51.71,51.87,14900.0,41.8013,41.9386,41.777,41.9063,14900.0
2007-04-12 10:30:00,51.88,51.97,51.84,51.94,11700.0,41.9144,41.9871,41.8821,41.9628,11700.0
2007-04-12 11:00:00,51.96,52.1,51.93,52.09,18800.0,41.979,42.0921,41.9548,42.084,18800.0
2007-04-12 11:30:00,52.09,52.12,51.99,52.0,18100.0,42.084,42.1083,42.0032,42.0113,18100.0
2007-04-12 12:00:00,51.99,52.21,51.95,52.13,43000.0,42.0032,42.181,41.9709,42.1163,43000.0
2007-04-12 12:30:00,52.1,52.14,51.94,51.95,16100.0,42.0921,42.1244,41.9628,41.9709,16100.0
2007-04-12 13:00:00,51.95,52.05,51.94,51.98,14000.0,41.9709,42.0517,41.9628,41.9952,14000.0
2007-04-12 13:30:00,51.98,52.05,51.97,52.03,14400.0,41.9952,42.0517,41.9871,42.0356,14400.0
2007-04-12 14:00:00,52.03,52.05,51.99,52.03,7300.0,42.0356,42.0517,42.0032,42.0356,7300.0
2007-04-12 14:30:00,52.03,52.1,51.99,52.1,16700.0,42.0356,42.0921,42.0032,42.0921,16700.0
2007-04-12 15:00:00,52.08,52.19,52.0,52.03,35800.0,42.0759,42.1648,42.0113,42.0356,35800.0
2007-04-12 15:30:00,52.03,52.11,52.01,52.04,26100.0,42.0356,42.1002,42.0194,42.0436,26100.0
2007-04-13 09:30:00,52.13,52.23,52.04,52.18,20500.0,42.1163,42.1971,42.0436,42.1567,20500.0
2007-04-13 10:00:00,52.17,52.5,52.12,52.47,37600.0,42.1487,42.4153,42.1083,42.391,37600.0
2007-04-13 10:30:00,52.48,52.55,52.4,52.55,44200.0,42.3991,42.4557,42.3345,42.4557,44200.0
2007-04-13 11:00:00,52.53,52.55,52.48,52.51,20700.0,42.4395,42.4557,42.3991,42.4234,20700.0
2007-04-13 11:30:00,52.5,52.56,52.47,52.52,30100.0,42.4153,42.4637,42.391,42.4314,30100.0
2007-04-13 12:00:00,52.53,52.56,52.49,52.54,26000.0,42.4395,42.4637,42.4072,42.4476,26000.0
2007-04-13 12:30:00,52.55,52.7,52.55,52.69,17500.0,42.4557,42.5769,42.4557,42.5688,17500.0
2007-04-13 13:00:00,52.69,52.72,52.69,52.71,22300.0,42.5688,42.593,42.5688,42.5849,22300.0
2007-04-13 13:30:00,52.71,52.93,52.63,52.86,36300.0,42.5849,42.7627,42.5203,42.7061,36300.0
2007-04-13 14:00:00,52.86,52.97,52.84,52.97,25200.0,42.7061,42.795,42.69,42.795,25200.0
2007-04-13 14:30:00,52.97,53.05,52.94,53.03,32900.0,42.795,42.8596,42.7708,42.8435,32900.0
2007-04-13 15:00:00,53.02,53.08,52.98,52.98,61200.0,42.8354,42.8839,42.8031,42.8031,61200.0
2007-04-13 15:30:00,52.97,53.1,52.81,52.9,88000.0,42.795,42.9,42.6657,42.7384,88000.0
2007-04-16 09:30:00,53.18,53.4,53.01,53.28,16000.0,42.9646,43.1424,42.8273,43.0454,16000.0
2007-04-16 10:00:00,53.28,53.4,53.25,53.35,14800.0,43.0454,43.1424,43.0212,43.102,14800.0
2007-04-16 10:30:00,53.37,53.39,53.33,53.35,10300.0,43.1182,43.1343,43.0858,43.102,10300.0
2007-04-16 11:00:00,53.36,53.36,53.14,53.15,14900.0,43.1101,43.1101,42.9323,42.9404,14900.0
2007-04-16 11:30:00,53.14,53.4,53.14,53.34,9400.0,42.9323,43.1424,42.9323,43.0939,9400.0
2007-04-16 12:00:00,53.31,53.32,53.23,53.23,5700.0,43.0697,43.0778,43.005,43.005,5700.0
2007-04-16 12:30:00,53.24,53.24,53.14,53.14,12500.0,43.0131,43.0131,42.9323,42.9323,12500.0
2007-04-16 13:00:00,53.15,53.18,53.12,53.18,12300.0,42.9404,42.9646,42.9162,42.9646,12300.0
2007-04-16 13:30:00,53.18,53.18,53.09,53.09,6100.0,42.9646,42.9646,42.8919,42.8919,6100.0
2007-04-16 14:00:00,53.08,53.1,53.03,53.09,8300.0,42.8839,42.9,42.8435,42.8919,8300.0
2007-04-16 14:30:00,53.09,53.09,53.02,53.06,14900.0,42.8919,42.8919,42.8354,42.8677,14900.0
2007-04-16 15:00:00,53.06,53.1,53.02,53.05,33600.0,42.8677,42.9,42.8354,42.8596,33600.0
2007-04-16 15:30:00,53.05,53.16,53.04,53.07,144100.0,42.8596,42.9485,42.8515,42.8758,144100.0
2007-04-17 09:30:00,52.98,53.08,52.83,53.0,19000.0,42.8031,42.8839,42.6819,42.8192,19000.0
2007-04-17 10:00:00,53.0,53.01,52.96,53.0,21100.0,42.8192,42.8273,42.7869,42.8192,21100.0
2007-04-17 10:30:00,52.99,53.0,52.85,52.86,12700.0,42.8111,42.8192,42.698,42.7061,12700.0
2007-04-17 11:00:00,52.86,52.86,52.77,52.78,17000.0,42.7061,42.7061,42.6334,42.6415,17000.0
2007-04-17 11:30:00,52.78,52.89,52.71,52.83,32600.0,42.6415,42.7304,42.5849,42.6819,32600.0
2007-04-17 12:00:00,52.82,52.91,52.82,52.83,16200.0,42.6738,42.7465,42.6738,42.6819,16200.0
2007-04-17 12:30:00,52.86,52.91,52.81,52.9,28700.0,42.7061,42.7465,42.6657,42.7384,28700.0
2007-04-17 13:00:00,52.9,52.92,52.7,52.77,14500.0,42.7384,42.7546,42.5769,42.6334,14500.0
2007-04-17 13:30:00,52.78,52.88,52.75,52.86,12400.0,42.6415,42.7223,42.6172,42.7061,12400.0
2007-04-17 14:00:00,52.86,52.86,52.73,52.81,23400.0,42.7061,42.7061,42.6011,42.6657,23400.0
2007-04-17 14:30:00,52.82,52.82,52.76,52.77,14000.0,42.6738,42.6738,42.6253,42.6334,14000.0
2007-04-17 15:00:00,52.78,52.81,52.69,52.71,15400.0,42.6415,42.6657,42.5688,42.5849,15400.0
2007-04-17 15:30:00,52.72,52.79,52.66,52.79,66000.0,42.593,42.6496,42.5445,42.6496,66000.0
2007-04-18 09:30:00,52.75,53.21,52.75,53.08,37100.0,42.6172,42.9889,42.6172,42.8839,37100.0
2007-04-18 10:00:00,53.07,53.07,52.97,53.02,27500.0,42.8758,42.8758,42.795,42.8354,27500.0
2007-04-18 10:30:00,53.02,53.1,52.96,53.1,36000.0,42.8354,42.9,42.7869,42.9,36000.0
2007-04-18 11:00:00,53.1,53.15,53.02,53.15,27900.0,42.9,42.9404,42.8354,42.9404,27900.0
2007-04-18 11:30:00,53.14,53.14,53.08,53.12,20400.0,42.9323,42.9323,42.8839,42.9162,20400.0
2007-04-18 12:00:00,53.12,53.16,53.1,53.14,29400.0,42.9162,42.9485,42.9,42.9323,29400.0
2007-04-18 12:30:00,53.14,53.14,53.02,53.06,16000.0,42.9323,42.9323,42.8354,42.8677,16000.0
2007-04-18 13:00:00,53.05,53.05,52.99,53.0,7400.0,42.8596,42.8596,42.8111,42.8192,7400.0
2007-04-18 13:30:00,53.0,53.02,52.99,53.02,8100.0,42.8192,42.8354,42.8111,42.8354,8100.0
2007-04-18 14:00:00,53.02,53.02,52.94,52.99,20000.0,42.8354,42.8354,42.7708,42.8111,20000.0
2007-04-18 14:30:00,52.99,53.05,52.99,53.04,6500.0,42.8111,42.8596,42.8111,42.8515,6500.0
2007-04-18 15:00:00,53.04,53.05,52.99,53.03,22900.0,42.8515,42.8596,42.8111,42.8435,22900.0
2007-04-18 15:30:00,53.03,53.04,52.9,53.0,32100.0,42.8435,42.8515,42.7384,42.8192,32100.0
2007-04-19 09:30:00,52.95,52.95,52.61,52.77,10400.0,42.7788,42.7788,42.5041,42.6334,10400.0
2007-04-19 10:00:00,52.77,52.92,52.75,52.87,10800.0,42.6334,42.7546,42.6172,42.7142,10800.0
2007-04-19 10:30:00,52.89,52.89,52.77,52.84,6900.0,42.7304,42.7304,42.6334,42.69,6900.0
2007-04-19 11:00:00,52.84,52.85,52.77,52.78,10600.0,42.69,42.698,42.6334,42.6415,10600.0
2007-04-19 11:30:00,52.78,52.83,52.78,52.83,10100.0,42.6415,42.6819,42.6415,42.6819,10100.0
2007-04-19 12:00:00,52.86,52.88,52.8,52.82,4800.0,42.7061,42.7223,42.6576,42.6738,4800.0
2007-04-19 12:30:00,52.8,52.8,52.73,52.8,8800.0,42.6576,42.6576,42.6011,42.6576,8800.0
2007-04-19 13:00:00,52.81,52.83,52.77,52.78,4800.0,42.6657,42.6819,42.6334,42.6415,4800.0
2007-04-19 13:30:00,52.78,52.78,52.75,52.75,6500.0,42.6415,42.6415,42.6172,42.6172,6500.0
2007-04-19 14:00:00,52.75,52.77,52.68,52.69,11400.0,42.6172,42.6334,42.5607,42.5688,11400.0
2007-04-19 14:30:00,52.7,52.74,52.43,52.59,37600.0,42.5769,42.6092,42.3587,42.488,37600.0
2007-04-19 15:00:00,52.58,52.68,52.45,52.67,18400.0,42.4799,42.5607,42.3749,42.5526,18400.0
2007-04-19 15:30:00,52.67,52.69,52.53,52.61,22000.0,42.5526,42.5688,42.4395,42.5041,22000.0
2007-04-20 09:30:00,52.74,52.88,52.53,52.79,24900.0,42.6092,42.7223,42.4395,42.6496,24900.0
2007-04-20 10:00:00,52.79,53.0,52.71,52.99,19100.0,42.6496,42.8192,42.5849,42.8111,19100.0
2007-04-20 10:30:00,53.0,53.0,52.91,52.96,7400.0,42.8192,42.8192,42.7465,42.7869,7400.0
2007-04-20 11:00:00,52.93,52.95,52.9,52.95,5700.0,42.7627,42.7788,42.7384,42.7788,5700.0
2007-04-20 11:30:00,52.93,52.94,52.88,52.94,5000.0,42.7627,42.7708,42.7223,42.7708,5000.0
2007-04-20 12:00:00,52.94,52.98,52.86,52.9,5300.0,42.7708,42.8031,42.7061,42.7384,5300.0
2007-04-20 12:30:00,52.91,52.95,52.8,52.9,8400.0,42.7465,42.7788,42.6576,42.7384,8400.0
2007-04-20 13:00:00,52.91,52.93,52.8,52.92,8500.0,42.7465,42.7627,42.6576,42.7546,8500.0
2007-04-20 13:30:00,52.95,52.95,52.85,52.86,8700.0,42.7788,42.7788,42.698,42.7061,8700.0
2007-04-20 14:00:00,52.89,52.97,52.86,52.93,21700.0,42.7304,42.795,42.7061,42.7627,21700.0
2007-04-20 14:30:00,52.97,52.98,52.92,52.94,9200.0,42.795,42.8031,42.7546,42.7708,9200.0
2007-04-20 15:00:00,52.94,52.98,52.78,52.85,20900.0,42.7708,42.8031,42.6415,42.698,20900.0
2007-04-20 15:30:00,52.86,52.99,52.79,52.95,67200.0,42.7061,42.8111,42.6496,42.7788,67200.0
2007-04-23 09:30:00,53.08,53.3,53.08,53.26,14900.0,42.8839,43.0616,42.8839,43.0293,14900.0
2007-04-23 10:00:00,53.24,53.26,53.18,53.21,9800.0,43.0131,43.0293,42.9646,42.9889,9800.0
2007-04-23 10:30:00,53.2,53.28,53.17,53.28,10100.0,42.9808,43.0454,42.9566,43.0454,10100.0
2007-04-23 11:00:00,53.25,53.26,53.02,53.1,15900.0,43.0212,43.0293,42.8354,42.9,15900.0
2007-04-23 11:30:00,53.07,53.13,52.9,52.9,16800.0,42.8758,42.9243,42.7384,42.7384,16800.0
2007-04-23 12:00:00,52.9,52.93,52.79,52.82,32000.0,42.7384,42.7627,42.6496,42.6738,32000.0
2007-04-23 12:30:00,52.81,52.85,52.79,52.79,34100.0,42.6657,42.698,42.6496,42.6496,34100.0
2007-04-23 13:00:00,52.81,52.88,52.79,52.84,29500.0,42.6657,42.7223,42.6496,42.69,29500.0
2007-04-23 13:30:00,52.84,52.85,52.65,52.68,18500.0,42.69,42.698,42.5365,42.5607,18500.0
2007-04-23 14:00:00,52.64,52.75,52.61,52.73,13800.0,42.5284,42.6172,42.5041,42.6011,13800.0
2007-04-23 14:30:00,52.71,52.75,52.71,52.75,9500.0,42.5849,42.6172,42.5849,42.6172,9500.0
2007-04-23 15:00:00,52.75,52.78,52.71,52.74,18900.0,42.6172,42.6415,42.5849,42.6092,18900.0
2007-04-23 15:30:00,52.74,52.84,52.7,52.79,40000.0,42.6092,42.69,42.5769,42.6496,40000.0
2007-04-24 09:30:00,53.25,53.4,52.97,52.98,57200.0,43.0212,43.1424,42.795,42.8031,57200.0
2007-04-24 10:00:00,53.02,53.15,52.93,53.09,40600.0,42.8354,42.9404,42.7627,42.8919,40600.0
2007-04-24 10:30:00,53.12,53.86,53.03,53.85,140800.0,42.9162,43.514,42.8435,43.5059,140800.0
2007-04-24 11:00:00,53.83,54.62,53.83,54.55,85800.0,43.4898,44.128,43.4898,44.0715,85800.0
2007-04-24 11:30:00,54.55,54.89,54.5,54.51,73100.0,44.0715,44.3462,44.0311,44.0392,73100.0
2007-04-24 12:00:00,54.52,54.52,54.2,54.23,78000.0,44.0472,44.0472,43.7887,43.813,78000.0
2007-04-24 12:30:00,54.23,54.26,54.08,54.19,28000.0,43.813,43.8372,43.6918,43.7806,28000.0
2007-04-24 13:00:00,54.19,54.19,53.98,54.01,12600.0,43.7806,43.7806,43.611,43.6352,12600.0
2007-04-24 13:30:00,54.01,54.14,53.99,54.12,38800.0,43.6352,43.7402,43.6191,43.7241,38800.0
2007-04-24 14:00:00,54.14,54.15,54.04,54.1,35700.0,43.7402,43.7483,43.6595,43.7079,35700.0
2007-04-24 14:30:00,54.09,54.1,53.94,54.09,38600.0,43.6998,43.7079,43.5787,43.6998,38600.0
2007-04-24 15:00:00,54.1,54.1,53.97,53.99,63400.0,43.7079,43.7079,43.6029,43.6191,63400.0
2007-04-24 15:30:00,53.99,54.09,53.94,54.03,95000.0,43.6191,43.6998,43.5787,43.6514,95000.0
2007-04-25 09:30:00,54.02,54.42,53.91,54.24,95600.0,43.6433,43.9665,43.5544,43.821,95600.0
2007-04-25 10:00:00,54.24,54.26,54.12,54.26,51300.0,43.821,43.8372,43.7241,43.8372,51300.0
2007-04-25 10:30:00,54.26,54.44,54.1,54.37,139500.0,43.8372,43.9826,43.7079,43.9261,139500.0
2007-04-25 11:00:00,54.38,54.39,54.31,54.37,18300.0,43.9341,43.9422,43.8776,43.9261,18300.0
2007-04-25 11:30:00,54.39,54.59,54.36,54.59,23500.0,43.9422,44.1038,43.918,44.1038,23500.0
2007-04-25 12:00:00,54.59,54.62,54.44,54.47,11100.0,44.1038,44.128,43.9826,44.0069,11100.0
2007-04-25 12:30:00,54.47,54.47,54.26,54.35,13000.0,44.0069,44.0069,43.8372,43.9099,13000.0
2007-04-25 13:00:00,54.35,54.38,54.34,54.34,4800.0,43.9099,43.9341,43.9018,43.9018,4800.0
2007-04-25 13:30:00,54.36,54.49,54.33,54.49,9700.0,43.918,44.023,43.8937,44.023,9700.0
2007-04-25 14:00:00,54.49,54.64,54.45,54.64,17200.0,44.023,44.1442,43.9907,44.1442,17200.0
2007-04-25 14:30:00,54.65,54.79,54.62,54.79,45200.0,44.1523,44.2654,44.128,44.2654,45200.0
2007-04-25 15:00:00,54.79,54.79,54.6,54.6,39600.0,44.2654,44.2654,44.1119,44.1119,39600.0
2007-04-25 15:30:00,54.6,54.63,54.47,54.49,49800.0,44.1119,44.1361,44.0069,44.023,49800.0
2007-04-26 09:30:00,54.62,54.76,54.46,54.47,66500.0,44.128,44.2411,43.9988,44.0069,66500.0
2007-04-26 10:00:00,54.47,54.5,54.36,54.42,30600.0,44.0069,44.0311,43.918,43.9665,30600.0
2007-04-26 10:30:00,54.42,54.57,54.42,54.53,27100.0,43.9665,44.0876,43.9665,44.0553,27100.0
2007-04-26 11:00:00,54.53,54.56,54.51,54.54,14300.0,44.0553,44.0796,44.0392,44.0634,14300.0
2007-04-26 11:30:00,54.55,54.82,54.55,54.58,54500.0,44.0715,44.2896,44.0715,44.0957,54500.0
2007-04-26 12:00:00,54.57,54.68,54.55,54.55,25300.0,44.0876,44.1765,44.0715,44.0715,25300.0
2007-04-26 12:30:00,54.55,54.64,54.55,54.6,24200.0,44.0715,44.1442,44.0715,44.1119,24200.0
2007-04-26 13:00:00,54.6,54.61,54.51,54.59,21400.0,44.1119,44.12,44.0392,44.1038,21400.0
2007-04-26 13:30:00,54.59,54.59,54.45,54.48,17700.0,44.1038,44.1038,43.9907,44.0149,17700.0
2007-04-26 14:00:00,54.45,54.53,54.44,54.5,16300.0,43.9907,44.0553,43.9826,44.0311,16300.0
2007-04-26 14:30:00,54.5,54.6,54.47,54.56,23900.0,44.0311,44.1119,44.0069,44.0796,23900.0
2007-04-26 15:00:00,54.54,54.58,54.5,54.58,28400.0,44.0634,44.0957,44.0311,44.0957,28400.0
2007-04-26 15:30:00,54.55,54.58,54.47,54.54,60300.0,44.0715,44.0957,44.0069,44.0634,60300.0
2007-04-27 09:30:00,54.5,54.96,54.4,54.52,67200.0,44.0311,44.4027,43.9503,44.0472,67200.0
2007-04-27 10:00:00,54.52,54.63,54.49,54.55,78100.0,44.0472,44.1361,44.023,44.0715,78100.0
2007-04-27 10:30:00,54.55,54.55,54.47,54.49,77100.0,44.0715,44.0715,44.0069,44.023,77100.0
2007-04-27 11:00:00,54.52,54.52,54.36,54.39,20300.0,44.0472,44.0472,43.918,43.9422,20300.0
2007-04-27 11:30:00,54.4,54.52,54.4,54.5,12200.0,43.9503,44.0472,43.9503,44.0311,12200.0
2007-04-27 12:00:00,54.5,54.5,54.46,54.47,12700.0,44.0311,44.0311,43.9988,44.0069,12700.0
2007-04-27 12:30:00,54.48,54.49,54.45,54.46,4200.0,44.0149,44.023,43.9907,43.9988,4200.0
2007-04-27 13:00:00,54.47,54.47,54.45,54.47,5400.0,44.0069,44.0069,43.9907,44.0069,5400.0
2007-04-27 13:30:00,54.47,54.49,54.46,54.46,4000.0,44.0069,44.023,43.9988,43.9988,4000.0
2007-04-27 14:00:00,54.47,54.48,54.46,54.47,4600.0,44.0069,44.0149,43.9988,44.0069,4600.0
2007-04-27 14:30:00,54.48,54.5,54.45,54.48,7900.0,44.0149,44.0311,43.9907,44.0149,7900.0
2007-04-27 15:00:00,54.48,54.48,54.44,54.47,8400.0,44.0149,44.0149,43.9826,44.0069,8400.0
2007-04-27 15:30:00,54.47,54.53,54.42,54.53,46200.0,44.0069,44.0553,43.9665,44.0553,46200.0
2007-04-30 09:30:00,54.49,54.51,54.25,54.49,39700.0,44.023,44.0392,43.8291,44.023,39700.0
2007-04-30 10:00:00,54.51,54.52,54.44,54.49,28900.0,44.0392,44.0472,43.9826,44.023,28900.0
2007-04-30 10:30:00,54.49,54.68,54.49,54.6,53700.0,44.023,44.1765,44.023,44.1119,53700.0
2007-04-30 11:00:00,54.6,54.6,54.34,54.5,31200.0,44.1119,44.1119,43.9018,44.0311,31200.0
2007-04-30 11:30:00,54.48,54.48,54.1,54.16,42100.0,44.0149,44.0149,43.7079,43.7564,42100.0
2007-04-30 12:00:00,54.18,54.29,54.02,54.13,36300.0,43.7726,43.8614,43.6433,43.7322,36300.0
2007-04-30 12:30:00,54.13,54.17,53.95,54.01,31800.0,43.7322,43.7645,43.5867,43.6352,31800.0
2007-04-30 13:00:00,54.01,54.16,53.94,54.16,23900.0,43.6352,43.7564,43.5787,43.7564,23900.0
2007-04-30 13:30:00,54.15,54.28,54.03,54.28,26900.0,43.7483,43.8534,43.6514,43.8534,26900.0
2007-04-30 14:00:00,54.26,54.35,54.18,54.29,24700.0,43.8372,43.9099,43.7726,43.8614,24700.0
2007-04-30 14:30:00,54.28,54.3,54.1,54.21,24500.0,43.8534,43.8695,43.7079,43.7968,24500.0
2007-04-30 15:00:00,54.22,54.44,54.19,54.28,34200.0,43.8049,43.9826,43.7806,43.8534,34200.0
2007-04-30 15:30:00,54.29,54.32,53.97,54.21,94300.0,43.8614,43.8857,43.6029,43.7968,94300.0
2007-05-01 09:30:00,54.14,54.53,54.08,54.39,48700.0,43.7402,44.0553,43.6918,43.9422,48700.0
2007-05-01 10:00:00,54.41,54.44,53.9,54.0,31400.0,43.9584,43.9826,43.5463,43.6271,31400.0
2007-05-01 10:30:00,54.0,54.05,53.97,54.01,12500.0,43.6271,43.6675,43.6029,43.6352,12500.0
2007-05-01 11:00:00,54.0,54.04,53.98,54.02,19500.0,43.6271,43.6595,43.611,43.6433,19500.0
2007-05-01 11:30:00,54.0,54.05,53.99,54.01,21400.0,43.6271,43.6675,43.6191,43.6352,21400.0
2007-05-01 12:00:00,54.01,54.16,54.01,54.07,16100.0,43.6352,43.7564,43.6352,43.6837,16100.0
2007-05-01 12:30:00,54.05,54.16,54.02,54.07,24700.0,43.6675,43.7564,43.6433,43.6837,24700.0
2007-05-01 13:00:00,54.05,54.19,54.01,54.19,15300.0,43.6675,43.7806,43.6352,43.7806,15300.0
2007-05-01 13:30:00,54.18,54.18,54.03,54.05,42500.0,43.7726,43.7726,43.6514,43.6675,42500.0
2007-05-01 14:00:00,54.05,54.08,54.02,54.05,27400.0,43.6675,43.6918,43.6433,43.6675,27400.0
2007-05-01 14:30:00,54.05,54.14,53.9,54.0,66100.0,43.6675,43.7402,43.5463,43.6271,66100.0
2007-05-01 15:00:00,54.0,54.04,53.96,53.98,34800.0,43.6271,43.6595,43.5948,43.611,34800.0
2007-05-01 15:30:00,53.98,54.05,53.78,53.93,119400.0,43.611,43.6675,43.4494,43.5706,119400.0
2007-05-02 09:30:00,54.5,54.5,53.87,53.99,104100.0,44.0311,44.0311,43.5221,43.6191,104100.0
2007-05-02 10:00:00,53.98,54.21,53.85,54.15,111200.0,43.611,43.7968,43.5059,43.7483,111200.0
2007-05-02 10:30:00,54.2,54.72,54.2,54.49,137800.0,43.7887,44.2088,43.7887,44.023,137800.0
2007-05-02 11:00:00,54.5,54.52,54.32,54.32,35400.0,44.0311,44.0472,43.8857,43.8857,35400.0
2007-05-02 11:30:00,54.32,54.32,54.08,54.1,45900.0,43.8857,43.8857,43.6918,43.7079,45900.0
2007-05-02 12:00:00,54.1,54.1,53.92,53.99,46200.0,43.7079,43.7079,43.5625,43.6191,46200.0
2007-05-02 12:30:00,54.0,54.0,53.79,53.95,30600.0,43.6271,43.6271,43.4575,43.5867,30600.0
2007-05-02 13:00:00,53.97,54.0,53.87,53.9,18700.0,43.6029,43.6271,43.5221,43.5463,18700.0
2007-05-02 13:30:00,53.9,54.06,53.88,54.04,62400.0,43.5463,43.6756,43.5302,43.6595,62400.0
2007-05-02 14:00:00,54.04,54.04,53.93,54.0,30600.0,43.6595,43.6595,43.5706,43.6271,30600.0
2007-05-02 14:30:00,54.0,54.06,53.9,54.0,55900.0,43.6271,43.6756,43.5463,43.6271,55900.0
2007-05-02 15:00:00,54.0,54.0,53.69,53.69,70000.0,43.6271,43.6271,43.3767,43.3767,70000.0
2007-05-02 15:30:00,53.7,54.03,53.6,53.94,132500.0,43.3848,43.6514,43.304,43.5787,132500.0
2007-05-03 09:30:00,55.29,55.9,54.6,54.79,218800.0,44.6693,45.1622,44.1119,44.2654,218800.0
2007-05-03 10:00:00,54.79,54.82,54.5,54.57,87100.0,44.2654,44.2896,44.0311,44.0876,87100.0
2007-05-03 10:30:00,54.57,54.65,54.46,54.55,92500.0,44.0876,44.1523,43.9988,44.0715,92500.0
2007-05-03 11:00:00,54.55,54.7,54.46,54.64,72700.0,44.0715,44.1927,43.9988,44.1442,72700.0
2007-05-03 11:30:00,54.64,54.65,54.51,54.6,36900.0,44.1442,44.1523,44.0392,44.1119,36900.0
2007-05-03 12:00:00,54.6,54.69,54.49,54.56,38600.0,44.1119,44.1846,44.023,44.0796,38600.0
2007-05-03 12:30:00,54.56,54.71,54.56,54.71,24000.0,44.0796,44.2008,44.0796,44.2008,24000.0
2007-05-03 13:00:00,54.7,54.78,54.67,54.72,29500.0,44.1927,44.2573,44.1684,44.2088,29500.0
2007-05-03 13:30:00,54.73,54.77,54.71,54.76,48500.0,44.2169,44.2492,44.2008,44.2411,48500.0
2007-05-03 14:00:00,54.78,54.9,54.67,54.75,53700.0,44.2573,44.3543,44.1684,44.2331,53700.0
2007-05-03 14:30:00,54.8,54.83,54.7,54.83,36500.0,44.2735,44.2977,44.1927,44.2977,36500.0
2007-05-03 15:00:00,54.86,55.0,54.85,54.87,56800.0,44.3219,44.435,44.3139,44.33,56800.0
2007-05-03 15:30:00,54.87,55.0,54.64,54.76,138400.0,44.33,44.435,44.1442,44.2411,138400.0
2007-05-04 09:30:00,54.96,55.05,54.77,54.96,35000.0,44.4027,44.4754,44.2492,44.4027,35000.0
2007-05-04 10:00:00,54.93,55.1,54.86,55.02,39500.0,44.3785,44.5158,44.3219,44.4512,39500.0
2007-05-04 10:30:00,55.0,55.02,54.9,54.94,31600.0,44.435,44.4512,44.3543,44.3866,31600.0
2007-05-04 11:00:00,54.95,54.98,54.82,54.91,51400.0,44.3947,44.4189,44.2896,44.3623,51400.0
2007-05-04 11:30:00,54.91,54.92,54.9,54.92,21100.0,44.3623,44.3704,44.3543,44.3704,21100.0
2007-05-04 12:00:00,54.91,54.92,54.78,54.83,29900.0,44.3623,44.3704,44.2573,44.2977,29900.0
2007-05-04 12:30:00,54.83,54.88,54.79,54.81,19600.0,44.2977,44.3381,44.2654,44.2815,19600.0
2007-05-04 13:00:00,54.82,54.86,54.73,54.85,22600.0,44.2896,44.3219,44.2169,44.3139,22600.0
2007-05-04 13:30:00,54.85,54.88,54.81,54.87,28000.0,44.3139,44.3381,44.2815,44.33,28000.0
2007-05-04 14:00:00,54.86,54.89,54.84,54.88,25800.0,44.3219,44.3462,44.3058,44.3381,25800.0
2007-05-04 14:30:00,54.87,55.0,54.86,55.0,72100.0,44.33,44.435,44.3219,44.435,72100.0
2007-05-04 15:00:00,55.0,55.02,54.92,55.0,70500.0,44.435,44.4512,44.3704,44.435,70500.0
2007-05-04 15:30:00,55.01,55.32,55.0,55.27,70100.0,44.4431,44.6936,44.435,44.6532,70100.0
2007-05-07 09:30:00,55.2,55.72,55.2,55.65,34100.0,44.5966,45.0167,44.5966,44.9602,34100.0
2007-05-07 10:00:00,55.63,55.66,55.57,55.65,37500.0,44.944,44.9683,44.8956,44.9602,37500.0
2007-05-07 10:30:00,55.64,55.67,55.62,55.65,46900.0,44.9521,44.9763,44.9359,44.9602,46900.0
2007-05-07 11:00:00,55.62,55.64,55.57,55.6,15400.0,44.9359,44.9521,44.8956,44.9198,15400.0
2007-05-07 11:30:00,55.59,55.61,55.53,55.58,18100.0,44.9117,44.9279,44.8632,44.9036,18100.0
2007-05-07 12:00:00,55.57,55.61,55.47,55.58,20800.0,44.8956,44.9279,44.8148,44.9036,20800.0
2007-05-07 12:30:00,55.59,55.59,55.36,55.4,26500.0,44.9117,44.9117,44.7259,44.7582,26500.0
2007-05-07 13:00:00,55.4,55.43,55.36,55.41,18000.0,44.7582,44.7824,44.7259,44.7663,18000.0
2007-05-07 13:30:00,55.41,55.44,55.39,55.44,18100.0,44.7663,44.7905,44.7501,44.7905,18100.0
2007-05-07 14:00:00,55.45,55.55,55.45,55.5,17100.0,44.7986,44.8794,44.7986,44.839,17100.0
2007-05-07 14:30:00,55.5,55.51,55.44,55.47,14400.0,44.839,44.8471,44.7905,44.8148,14400.0
2007-05-07 15:00:00,55.46,55.56,55.41,55.5,25000.0,44.8067,44.8875,44.7663,44.839,25000.0
2007-05-07 15:30:00,55.5,55.56,55.49,55.54,36000.0,44.839,44.8875,44.8309,44.8713,36000.0
2007-05-08 09:30:00,55.28,55.43,55.13,55.41,14400.0,44.6613,44.7824,44.5401,44.7663,14400.0
2007-05-08 10:00:00,55.45,55.54,55.22,55.26,17800.0,44.7986,44.8713,44.6128,44.6451,17800.0
2007-05-08 10:30:00,55.25,55.52,55.25,55.52,21700.0,44.637,44.8552,44.637,44.8552,21700.0
2007-05-08 11:00:00,55.5,55.52,55.48,55.52,15800.0,44.839,44.8552,44.8228,44.8552,15800.0
2007-05-08 11:30:00,55.52,55.61,55.51,55.6,16200.0,44.8552,44.9279,44.8471,44.9198,16200.0
2007-05-08 12:00:00,55.6,55.65,55.6,55.63,5600.0,44.9198,44.9602,44.9198,44.944,5600.0
2007-05-08 12:30:00,55.63,55.68,55.61,55.68,9900.0,44.944,44.9844,44.9279,44.9844,9900.0
2007-05-08 13:00:00,55.67,55.67,55.63,55.65,14300.0,44.9763,44.9763,44.944,44.9602,14300.0
2007-05-08 13:30:00,55.65,55.65,55.6,55.61,11500.0,44.9602,44.9602,44.9198,44.9279,11500.0
2007-05-08 14:00:00,55.61,55.68,55.6,55.68,10600.0,44.9279,44.9844,44.9198,44.9844,10600.0
2007-05-08 14:30:00,55.68,55.74,55.65,55.68,28500.0,44.9844,45.0329,44.9602,44.9844,28500.0
2007-05-08 15:00:00,55.68,55.73,55.57,55.73,61200.0,44.9844,45.0248,44.8956,45.0248,61200.0
2007-05-08 15:30:00,55.72,55.76,55.59,55.67,48000.0,45.0167,45.0491,44.9117,44.9763,48000.0
2007-05-09 09:30:00,55.68,55.72,55.53,55.62,12100.0,44.9844,45.0167,44.8632,44.9359,12100.0
2007-05-09 10:00:00,55.62,55.65,55.51,55.53,15900.0,44.9359,44.9602,44.8471,44.8632,15900.0
2007-05-09 10:30:00,55.53,55.53,55.3,55.32,73300.0,44.8632,44.8632,44.6774,44.6936,73300.0
2007-05-09 11:00:00,55.32,55.36,55.27,55.36,27100.0,44.6936,44.7259,44.6532,44.7259,27100.0
2007-05-09 11:30:00,55.37,55.4,55.01,55.01,187500.0,44.734,44.7582,44.4431,44.4431,187500.0
2007-05-09 12:00:00,55.03,55.07,54.92,55.06,62000.0,44.4593,44.4916,44.3704,44.4835,62000.0
2007-05-09 12:30:00,55.09,55.13,54.91,55.11,37500.0,44.5078,44.5401,44.3623,44.5239,37500.0
2007-05-09 13:00:00,55.11,55.12,55.0,55.0,49000.0,44.5239,44.532,44.435,44.435,49000.0
2007-05-09 13:30:00,55.01,55.01,54.95,54.99,35000.0,44.4431,44.4431,44.3947,44.427,35000.0
2007-05-09 14:00:00,54.96,55.0,54.9,55.0,46700.0,44.4027,44.435,44.3543,44.435,46700.0
2007-05-09 14:30:00,54.99,55.04,54.98,55.02,52700.0,44.427,44.4674,44.4189,44.4512,52700.0
2007-05-09 15:00:00,55.01,55.13,54.96,55.05,39600.0,44.4431,44.5401,44.4027,44.4754,39600.0
2007-05-09 15:30:00,55.05,55.12,54.97,55.0,129900.0,44.4754,44.532,44.4108,44.435,129900.0
2007-05-10 09:30:00,55.0,55.04,54.88,55.0,27100.0,44.435,44.4674,44.3381,44.435,27100.0
2007-05-10 10:00:00,54.97,55.08,54.91,55.06,17000.0,44.4108,44.4997,44.3623,44.4835,17000.0
2007-05-10 10:30:00,55.04,55.3,55.04,55.3,23300.0,44.4674,44.6774,44.4674,44.6774,23300.0
2007-05-10 11:00:00,55.3,55.31,55.16,55.23,10400.0,44.6774,44.6855,44.5643,44.6209,10400.0
2007-05-10 11:30:00,55.2,55.24,55.11,55.18,22900.0,44.5966,44.6289,44.5239,44.5805,22900.0
2007-05-10 12:00:00,55.19,55.23,55.06,55.23,39100.0,44.5885,44.6209,44.4835,44.6209,39100.0
2007-05-10 12:30:00,55.24,55.32,55.24,55.32,16000.0,44.6289,44.6936,44.6289,44.6936,16000.0
2007-05-10 13:00:00,55.32,55.32,55.25,55.3,7400.0,44.6936,44.6936,44.637,44.6774,7400.0
2007-05-10 13:30:00,55.3,55.31,55.12,55.13,15400.0,44.6774,44.6855,44.532,44.5401,15400.0
2007-05-10 14:00:00,55.13,55.16,54.98,55.0,28900.0,44.5401,44.5643,44.4189,44.435,28900.0
2007-05-10 14:30:00,55.0,55.0,54.91,54.93,30800.0,44.435,44.435,44.3623,44.3785,30800.0
2007-05-10 15:00:00,54.92,54.93,54.85,54.87,19900.0,44.3704,44.3785,44.3139,44.33,19900.0
2007-05-10 15:30:00,54.88,55.02,54.88,54.94,30200.0,44.3381,44.4512,44.3381,44.3866,30200.0
2007-05-11 09:30:00,55.0,55.17,54.8,55.06,29300.0,44.435,44.5724,44.2735,44.4835,29300.0
2007-05-11 10:00:00,55.05,55.05,54.92,54.94,7900.0,44.4754,44.4754,44.3704,44.3866,7900.0
2007-05-11 10:30:00,54.94,55.02,54.9,54.99,20900.0,44.3866,44.4512,44.3543,44.427,20900.0
2007-05-11 11:00:00,55.0,55.04,54.97,55.01,19600.0,44.435,44.4674,44.4108,44.4431,19600.0
2007-05-11 11:30:00,55.01,55.02,54.99,55.0,15700.0,44.4431,44.4512,44.427,44.435,15700.0
2007-05-11 12:00:00,55.0,55.0,54.95,54.95,26300.0,44.435,44.435,44.3947,44.3947,26300.0
2007-05-11 12:30:00,54.96,55.01,54.94,55.0,15600.0,44.4027,44.4431,44.3866,44.435,15600.0
2007-05-11 13:00:00,55.02,55.03,54.99,55.02,13600.0,44.4512,44.4593,44.427,44.4512,13600.0
2007-05-11 13:30:00,55.03,55.14,54.99,55.06,12100.0,44.4593,44.5482,44.427,44.4835,12100.0
2007-05-11 14:00:00,55.06,55.1,54.98,55.1,19900.0,44.4835,44.5158,44.4189,44.5158,19900.0
2007-05-11 14:30:00,55.09,55.09,54.91,54.94,26900.0,44.5078,44.5078,44.3623,44.3866,26900.0
2007-05-11 15:00:00,54.95,54.97,54.93,54.95,13700.0,44.3947,44.4108,44.3785,44.3947,13700.0
2007-05-11 15:30:00,54.95,54.97,54.92,54.96,28900.0,44.3947,44.4108,44.3704,44.4027,28900.0
2007-05-14 09:30:00,54.67,54.98,54.67,54.88,71500.0,44.1684,44.4189,44.1684,44.3381,71500.0
2007-05-14 10:00:00,54.88,54.88,54.77,54.83,25900.0,44.3381,44.3381,44.2492,44.2977,25900.0
2007-05-14 10:30:00,54.83,54.87,54.8,54.8,19700.0,44.2977,44.33,44.2735,44.2735,19700.0
2007-05-14 11:00:00,54.84,54.88,54.79,54.85,17800.0,44.3058,44.3381,44.2654,44.3139,17800.0
2007-05-14 11:30:00,54.84,54.85,54.79,54.81,7700.0,44.3058,44.3139,44.2654,44.2815,7700.0
2007-05-14 12:00:00,54.79,54.84,54.7,54.72,24100.0,44.2654,44.3058,44.1927,44.2088,24100.0
2007-05-14 12:30:00,54.72,54.85,54.7,54.81,58800.0,44.2088,44.3139,44.1927,44.2815,58800.0
2007-05-14 13:00:00,54.81,54.81,54.71,54.8,21800.0,44.2815,44.2815,44.2008,44.2735,21800.0
2007-05-14 13:30:00,54.8,54.8,54.74,54.79,12300.0,44.2735,44.2735,44.225,44.2654,12300.0
2007-05-14 14:00:00,54.77,54.78,54.71,54.72,6100.0,44.2492,44.2573,44.2008,44.2088,6100.0
2007-05-14 14:30:00,54.72,54.83,54.72,54.81,7900.0,44.2088,44.2977,44.2088,44.2815,7900.0
2007-05-14 15:00:00,54.8,54.9,54.78,54.8,17400.0,44.2735,44.3543,44.2573,44.2735,17400.0
2007-05-14 15:30:00,54.82,54.88,54.78,54.84,39200.0,44.2896,44.3381,44.2573,44.3058,39200.0
2007-05-15 09:30:00,54.74,55.14,54.72,55.11,28900.0,44.225,44.5482,44.2088,44.5239,28900.0
2007-05-15 10:00:00,55.11,55.25,54.97,55.06,52800.0,44.5239,44.637,44.4108,44.4835,52800.0
2007-05-15 10:30:00,55.06,55.06,54.94,54.94,101000.0,44.4835,44.4835,44.3866,44.3866,101000.0
2007-05-15 11:00:00,54.98,55.1,54.95,55.08,15300.0,44.4189,44.5158,44.3947,44.4997,15300.0
2007-05-15 11:30:00,55.1,55.15,54.81,54.81,30200.0,44.5158,44.5562,44.2815,44.2815,30200.0
2007-05-15 12:00:00,54.86,55.07,54.85,55.07,36900.0,44.3219,44.4916,44.3139,44.4916,36900.0
2007-05-15 12:30:00,55.05,55.06,54.9,54.94,20600.0,44.4754,44.4835,44.3543,44.3866,20600.0
2007-05-15 13:00:00,54.94,55.04,54.9,55.03,23600.0,44.3866,44.4674,44.3543,44.4593,23600.0
2007-05-15 13:30:00,55.05,55.05,54.9,54.9,16600.0,44.4754,44.4754,44.3543,44.3543,16600.0
2007-05-15 14:00:00,54.92,55.0,54.87,54.99,31200.0,44.3704,44.435,44.33,44.427,31200.0
2007-05-15 14:30:00,54.99,55.06,54.88,54.96,17500.0,44.427,44.4835,44.3381,44.4027,17500.0
2007-05-15 15:00:00,54.97,54.98,54.89,54.94,31000.0,44.4108,44.4189,44.3462,44.3866,31000.0
2007-05-15 15:30:00,54.94,55.0,54.9,54.95,25300.0,44.3866,44.435,44.3543,44.3947,25300.0
2007-05-16 09:30:00,54.7,54.9,54.7,54.77,61100.0,44.1927,44.3543,44.1927,44.2492,61100.0
2007-05-16 10:00:00,54.77,54.9,54.74,54.86,63300.0,44.2492,44.3543,44.225,44.3219,63300.0
2007-05-16 10:30:00,54.86,54.98,54.85,54.94,20900.0,44.3219,44.4189,44.3139,44.3866,20900.0
2007-05-16 11:00:00,54.92,55.0,54.91,54.95,26300.0,44.3704,44.435,44.3623,44.3947,26300.0
2007-05-16 11:30:00,54.96,54.99,54.91,54.94,17300.0,44.4027,44.427,44.3623,44.3866,17300.0
2007-05-16 12:00:00,54.95,55.0,54.83,54.87,28000.0,44.3947,44.435,44.2977,44.33,28000.0
2007-05-16 12:30:00,54.87,54.94,54.86,54.94,22500.0,44.33,44.3866,44.3219,44.3866,22500.0
2007-05-16 13:00:00,54.93,54.99,54.93,54.96,18500.0,44.3785,44.427,44.3785,44.4027,18500.0
2007-05-16 13:30:00,54.95,55.1,54.94,55.09,32600.0,44.3947,44.5158,44.3866,44.5078,32600.0
2007-05-16 14:00:00,55.1,55.2,55.08,55.18,15400.0,44.5158,44.5966,44.4997,44.5805,15400.0
2007-05-16 14:30:00,55.19,55.2,55.15,55.2,17700.0,44.5885,44.5966,44.5562,44.5966,17700.0
2007-05-16 15:00:00,55.21,55.35,55.21,55.34,19100.0,44.6047,44.7178,44.6047,44.7097,19100.0
2007-05-16 15:30:00,55.35,55.4,55.21,55.33,45000.0,44.7178,44.7582,44.6047,44.7017,45000.0
2007-05-17 09:30:00,55.12,55.12,54.95,54.96,13400.0,44.532,44.532,44.3947,44.4027,13400.0
2007-05-17 10:00:00,54.95,55.09,54.95,55.06,10500.0,44.3947,44.5078,44.3947,44.4835,10500.0
2007-05-17 10:30:00,55.08,55.2,55.05,55.2,13600.0,44.4997,44.5966,44.4754,44.5966,13600.0
2007-05-17 11:00:00,55.2,55.41,55.2,55.38,7600.0,44.5966,44.7663,44.5966,44.7421,7600.0
2007-05-17 11:30:00,55.37,55.41,55.37,55.39,10800.0,44.734,44.7663,44.734,44.7501,10800.0
2007-05-17 12:00:00,55.39,55.39,55.36,55.39,12400.0,44.7501,44.7501,44.7259,44.7501,12400.0
2007-05-17 12:30:00,55.38,55.39,55.25,55.3,11200.0,44.7421,44.7501,44.637,44.6774,11200.0
2007-05-17 13:00:00,55.3,55.41,55.3,55.4,10000.0,44.6774,44.7663,44.6774,44.7582,10000.0
2007-05-17 13:30:00,55.4,55.58,55.35,55.54,28400.0,44.7582,44.9036,44.7178,44.8713,28400.0
2007-05-17 14:00:00,55.57,55.62,55.55,55.58,14400.0,44.8956,44.9359,44.8794,44.9036,14400.0
2007-05-17 14:30:00,55.58,55.66,55.45,55.48,17500.0,44.9036,44.9683,44.7986,44.8228,17500.0
2007-05-17 15:00:00,55.47,55.54,55.47,55.49,30700.0,44.8148,44.8713,44.8148,44.8309,30700.0
2007-05-17 15:30:00,55.5,55.55,55.37,55.46,33300.0,44.839,44.8794,44.734,44.8067,33300.0
2007-05-18 09:30:00,55.4,55.4,55.02,55.06,37000.0,44.7582,44.7582,44.4512,44.4835,37000.0
2007-05-18 10:00:00,55.07,55.25,55.06,55.2,27100.0,44.4916,44.637,44.4835,44.5966,27100.0
2007-05-18 10:30:00,55.2,55.66,55.2,55.66,17700.0,44.5966,44.9683,44.5966,44.9683,17700.0
2007-05-18 11:00:00,55.66,55.95,55.66,55.95,30100.0,44.9683,45.2026,44.9683,45.2026,30100.0
2007-05-18 11:30:00,55.95,56.18,55.9,56.14,43800.0,45.2026,45.3884,45.1622,45.3561,43800.0
2007-05-18 12:00:00,56.15,56.3,56.14,56.19,43200.0,45.3641,45.4853,45.3561,45.3965,43200.0
2007-05-18 12:30:00,56.19,56.3,56.06,56.3,28000.0,45.3965,45.4853,45.2914,45.4853,28000.0
2007-05-18 13:00:00,56.28,56.53,56.28,56.53,35800.0,45.4692,45.6711,45.4692,45.6711,35800.0
2007-05-18 13:30:00,56.52,56.72,56.41,56.7,48400.0,45.6631,45.8247,45.5742,45.8085,48400.0
2007-05-18 14:00:00,56.7,57.12,56.62,57.12,66500.0,45.8085,46.1478,45.7439,46.1478,66500.0
2007-05-18 14:30:00,57.12,57.59,57.0,57.02,134600.0,46.1478,46.5275,46.0509,46.067,134600.0
2007-05-18 15:00:00,57.03,57.05,56.81,56.82,65800.0,46.0751,46.0913,45.8974,45.9054,65800.0
2007-05-18 15:30:00,56.83,56.87,56.54,56.6,80800.0,45.9135,45.9458,45.6792,45.7277,80800.0
2007-05-21 09:30:00,56.42,56.62,56.33,56.61,19100.0,45.5823,45.7439,45.5096,45.7358,19100.0
2007-05-21 10:00:00,56.59,56.66,56.43,56.66,32900.0,45.7196,45.7762,45.5904,45.7762,32900.0
2007-05-21 10:30:00,56.66,56.74,56.57,56.57,37700.0,45.7762,45.8408,45.7035,45.7035,37700.0
2007-05-21 11:00:00,56.57,56.81,56.57,56.78,29500.0,45.7035,45.8974,45.7035,45.8731,29500.0
2007-05-21 11:30:00,56.79,56.84,56.6,56.6,10600.0,45.8812,45.9216,45.7277,45.7277,10600.0
2007-05-21 12:00:00,56.62,56.64,56.6,56.61,10200.0,45.7439,45.76,45.7277,45.7358,10200.0
2007-05-21 12:30:00,56.6,56.61,56.57,56.58,2300.0,45.7277,45.7358,45.7035,45.7115,2300.0
2007-05-21 13:00:00,56.58,56.59,56.56,56.57,3000.0,45.7115,45.7196,45.6954,45.7035,3000.0
2007-05-21 13:30:00,56.57,56.57,56.31,56.31,26500.0,45.7035,45.7035,45.4934,45.4934,26500.0
2007-05-21 14:00:00,56.35,56.36,56.22,56.23,23400.0,45.5257,45.5338,45.4207,45.4288,23400.0
2007-05-21 14:30:00,56.23,56.35,56.22,56.35,32000.0,45.4288,45.5257,45.4207,45.5257,32000.0
2007-05-21 15:00:00,56.35,56.36,56.25,56.25,44300.0,45.5257,45.5338,45.4449,45.4449,44300.0
2007-05-21 15:30:00,56.25,56.43,56.21,56.26,60100.0,45.4449,45.5904,45.4126,45.453,60100.0
2007-05-22 09:30:00,56.37,56.45,56.31,56.44,15700.0,45.5419,45.6065,45.4934,45.5984,15700.0
2007-05-22 10:00:00,56.42,56.74,56.39,56.49,65000.0,45.5823,45.8408,45.558,45.6388,65000.0
2007-05-22 10:30:00,56.5,56.56,56.4,56.53,27900.0,45.6469,45.6954,45.5661,45.6711,27900.0
2007-05-22 11:00:00,56.53,56.56,56.34,56.35,22200.0,45.6711,45.6954,45.5176,45.5257,22200.0
2007-05-22 11:30:00,56.35,56.66,56.35,56.66,13100.0,45.5257,45.7762,45.5257,45.7762,13100.0
2007-05-22 12:00:00,56.66,56.83,56.66,56.83,32200.0,45.7762,45.9135,45.7762,45.9135,32200.0
2007-05-22 12:30:00,56.84,56.88,56.71,56.88,22000.0,45.9216,45.9539,45.8166,45.9539,22000.0
2007-05-22 13:00:00,56.87,57.0,56.87,56.97,16500.0,45.9458,46.0509,45.9458,46.0266,16500.0
2007-05-22 13:30:00,56.97,57.03,56.96,56.97,12600.0,46.0266,46.0751,46.0185,46.0266,12600.0
2007-05-22 14:00:00,56.97,57.0,56.95,56.96,16800.0,46.0266,46.0509,46.0105,46.0185,16800.0
2007-05-22 14:30:00,56.97,56.99,56.93,56.94,19600.0,46.0266,46.0428,45.9943,46.0024,19600.0
2007-05-22 15:00:00,56.93,56.94,56.91,56.93,19500.0,45.9943,46.0024,45.9782,45.9943,19500.0
2007-05-22 15:30:00,56.93,57.04,56.92,56.95,46000.0,45.9943,46.0832,45.9862,46.0105,46000.0
2007-05-23 09:30:00,57.05,57.12,56.98,57.07,11800.0,46.0913,46.1478,46.0347,46.1074,11800.0
2007-05-23 10:00:00,57.07,57.08,56.82,56.84,8200.0,46.1074,46.1155,45.9054,45.9216,8200.0
2007-05-23 10:30:00,56.82,57.0,56.82,57.0,6000.0,45.9054,46.0509,45.9054,46.0509,6000.0
2007-05-23 11:00:00,57.0,57.01,56.9,56.98,11700.0,46.0509,46.0589,45.9701,46.0347,11700.0
2007-05-23 11:30:00,56.98,57.08,56.97,57.02,9900.0,46.0347,46.1155,46.0266,46.067,9900.0
2007-05-23 12:00:00,57.03,57.09,56.91,57.02,10900.0,46.0751,46.1236,45.9782,46.067,10900.0
2007-05-23 12:30:00,57.04,57.1,57.0,57.09,7800.0,46.0832,46.1317,46.0509,46.1236,7800.0
2007-05-23 13:00:00,57.09,57.21,57.07,57.21,19600.0,46.1236,46.2205,46.1074,46.2205,19600.0
2007-05-23 13:30:00,57.22,57.22,57.16,57.21,12200.0,46.2286,46.2286,46.1801,46.2205,12200.0
2007-05-23 14:00:00,57.2,57.23,57.0,57.0,18600.0,46.2124,46.2367,46.0509,46.0509,18600.0
2007-05-23 14:30:00,57.0,57.18,57.0,57.13,22900.0,46.0509,46.1963,46.0509,46.1559,22900.0
2007-05-23 15:00:00,57.14,57.14,57.01,57.09,17800.0,46.164,46.164,46.0589,46.1236,17800.0
2007-05-23 15:30:00,57.1,57.3,56.98,57.14,98100.0,46.1317,46.2932,46.0347,46.164,98100.0
2007-05-24 09:30:00,56.94,57.0,56.64,56.68,35200.0,46.0024,46.0509,45.76,45.7923,35200.0
2007-05-24 10:00:00,56.68,56.78,56.6,56.62,31300.0,45.7923,45.8731,45.7277,45.7439,31300.0
2007-05-24 10:30:00,56.64,56.84,56.63,56.8,34800.0,45.76,45.9216,45.7519,45.8893,34800.0
2007-05-24 11:00:00,56.79,56.89,56.76,56.76,49900.0,45.8812,45.962,45.857,45.857,49900.0
2007-05-24 11:30:00,56.77,56.82,56.68,56.76,48700.0,45.865,45.9054,45.7923,45.857,48700.0
2007-05-24 12:00:00,56.76,56.8,56.64,56.64,25800.0,45.857,45.8893,45.76,45.76,25800.0
2007-05-24 12:30:00,56.61,56.62,56.36,56.62,22000.0,45.7358,45.7439,45.5338,45.7439,22000.0
2007-05-24 13:00:00,56.6,56.61,56.43,56.43,14600.0,45.7277,45.7358,45.5904,45.5904,14600.0
2007-05-24 13:30:00,56.42,56.6,56.42,56.48,18700.0,45.5823,45.7277,45.5823,45.6308,18700.0
2007-05-24 14:00:00,56.48,56.74,56.45,56.66,38200.0,45.6308,45.8408,45.6065,45.7762,38200.0
2007-05-24 14:30:00,56.69,56.69,56.57,56.57,23200.0,45.8004,45.8004,45.7035,45.7035,23200.0
2007-05-24 15:00:00,56.57,56.57,56.47,56.47,23000.0,45.7035,45.7035,45.6227,45.6227,23000.0
2007-05-24 15:30:00,56.47,56.49,56.37,56.43,68000.0,45.6227,45.6388,45.5419,45.5904,68000.0
2007-05-25 09:30:00,56.33,56.59,56.31,56.32,16500.0,45.5096,45.7196,45.4934,45.5015,16500.0
2007-05-25 10:00:00,56.32,56.39,56.3,56.36,24500.0,45.5015,45.558,45.4853,45.5338,24500.0
2007-05-25 10:30:00,56.37,56.62,56.37,56.62,15100.0,45.5419,45.7439,45.5419,45.7439,15100.0
2007-05-25 11:00:00,56.61,56.61,56.23,56.23,21700.0,45.7358,45.7358,45.4288,45.4288,21700.0
2007-05-25 11:30:00,56.31,56.31,56.18,56.2,23300.0,45.4934,45.4934,45.3884,45.4045,23300.0
2007-05-25 12:00:00,56.2,56.21,56.07,56.07,15600.0,45.4045,45.4126,45.2995,45.2995,15600.0
2007-05-25 12:30:00,56.06,56.1,55.99,56.1,12700.0,45.2914,45.3237,45.2349,45.3237,12700.0
2007-05-25 13:00:00,56.12,56.16,56.08,56.12,8200.0,45.3399,45.3722,45.3076,45.3399,8200.0
2007-05-25 13:30:00,56.1,56.17,56.08,56.12,10700.0,45.3237,45.3803,45.3076,45.3399,10700.0
2007-05-25 14:00:00,56.11,56.12,55.9,55.93,20300.0,45.3318,45.3399,45.1622,45.1864,20300.0
2007-05-25 14:30:00,55.94,56.08,55.94,56.05,22900.0,45.1945,45.3076,45.1945,45.2834,22900.0
2007-05-25 15:00:00,56.05,56.05,56.0,56.02,17400.0,45.2834,45.2834,45.243,45.2591,17400.0
2007-05-25 15:30:00,56.02,56.14,56.0,56.13,36300.0,45.2591,45.3561,45.243,45.348,36300.0
2007-05-29 09:30:00,56.09,56.12,55.93,56.03,20600.0,45.3157,45.3399,45.1864,45.2672,20600.0
2007-05-29 10:00:00,56.03,56.03,55.93,56.02,47100.0,45.2672,45.2672,45.1864,45.2591,47100.0
2007-05-29 10:30:00,56.02,56.04,55.99,56.02,24700.0,45.2591,45.2753,45.2349,45.2591,24700.0
2007-05-29 11:00:00,56.01,56.07,56.0,56.05,25500.0,45.251,45.2995,45.243,45.2834,25500.0
2007-05-29 11:30:00,56.06,56.19,56.05,56.17,16500.0,45.2914,45.3965,45.2834,45.3803,16500.0
2007-05-29 12:00:00,56.18,56.34,56.16,56.28,21500.0,45.3884,45.5176,45.3722,45.4692,21500.0
2007-05-29 12:30:00,56.28,56.49,56.28,56.49,23900.0,45.4692,45.6388,45.4692,45.6388,23900.0
2007-05-29 13:00:00,56.49,56.65,56.46,56.52,23600.0,45.6388,45.7681,45.6146,45.6631,23600.0
2007-05-29 13:30:00,56.54,56.59,56.53,56.55,9100.0,45.6792,45.7196,45.6711,45.6873,9100.0
2007-05-29 14:00:00,56.53,56.7,56.5,56.7,20800.0,45.6711,45.8085,45.6469,45.8085,20800.0
2007-05-29 14:30:00,56.69,56.7,56.6,56.66,18000.0,45.8004,45.8085,45.7277,45.7762,18000.0
2007-05-29 15:00:00,56.65,56.69,56.5,56.51,21700.0,45.7681,45.8004,45.6469,45.655,21700.0
2007-05-29 15:30:00,56.51,56.59,56.45,56.54,53100.0,45.655,45.7196,45.6065,45.6792,53100.0
2007-05-30 09:30:00,56.5,56.93,56.39,56.9,29800.0,45.6469,45.9943,45.558,45.9701,29800.0
2007-05-30 10:00:00,56.88,56.88,56.75,56.75,15300.0,45.9539,45.9539,45.8489,45.8489,15300.0
2007-05-30 10:30:00,56.74,56.9,56.69,56.89,14700.0,45.8408,45.9701,45.8004,45.962,14700.0
2007-05-30 11:00:00,56.9,57.09,56.9,57.08,23900.0,45.9701,46.1236,45.9701,46.1155,23900.0
2007-05-30 11:30:00,57.08,57.08,56.94,57.06,16800.0,46.1155,46.1155,46.0024,46.0993,16800.0
2007-05-30 12:00:00,57.07,57.32,57.06,57.32,20100.0,46.1074,46.3094,46.0993,46.3094,20100.0
2007-05-30 12:30:00,57.31,57.33,57.23,57.28,13900.0,46.3013,46.3175,46.2367,46.2771,13900.0
2007-05-30 13:00:00,57.28,57.29,57.24,57.26,11900.0,46.2771,46.2852,46.2448,46.2609,11900.0
2007-05-30 13:30:00,57.25,57.26,57.17,57.18,15100.0,46.2528,46.2609,46.1882,46.1963,15100.0
2007-05-30 14:00:00,57.18,57.33,57.02,57.08,50800.0,46.1963,46.3175,46.067,46.1155,50800.0
2007-05-30 14:30:00,57.08,57.3,57.02,57.29,26700.0,46.1155,46.2932,46.067,46.2852,26700.0
2007-05-30 15:00:00,57.29,57.35,57.23,57.35,33900.0,46.2852,46.3336,46.2367,46.3336,33900.0
2007-05-30 15:30:00,57.35,57.71,57.31,57.6,136200.0,46.3336,46.6245,46.3013,46.5356,136200.0
2007-05-31 09:30:00,57.66,57.98,57.57,57.79,18600.0,46.5841,46.8426,46.5114,46.6891,18600.0
2007-05-31 10:00:00,57.79,57.9,57.64,57.87,20700.0,46.6891,46.778,46.5679,46.7537,20700.0
2007-05-31 10:30:00,57.88,58.14,57.88,58.1,67000.0,46.7618,46.9719,46.7618,46.9396,67000.0
2007-05-31 11:00:00,58.09,58.41,58.09,58.31,39200.0,46.9315,47.19,46.9315,47.1092,39200.0
2007-05-31 11:30:00,58.31,58.64,58.3,58.6,46200.0,47.1092,47.3758,47.1011,47.3435,46200.0
2007-05-31 12:00:00,58.62,59.05,58.59,59.04,80100.0,47.3597,47.7071,47.3354,47.699,80100.0
2007-05-31 12:30:00,59.01,59.1,58.84,58.87,92600.0,47.6748,47.7475,47.5374,47.5617,92600.0
2007-05-31 13:00:00,58.88,59.0,58.64,58.64,38200.0,47.5697,47.6667,47.3758,47.3758,38200.0
2007-05-31 13:30:00,58.62,58.84,58.59,58.74,51800.0,47.3597,47.5374,47.3354,47.4566,51800.0
2007-05-31 14:00:00,58.75,58.75,58.67,58.71,20500.0,47.4647,47.4647,47.4001,47.4324,20500.0
2007-05-31 14:30:00,58.71,58.89,58.7,58.87,29100.0,47.4324,47.5778,47.4243,47.5617,29100.0
2007-05-31 15:00:00,58.86,58.9,58.73,58.73,43200.0,47.5536,47.5859,47.4485,47.4485,43200.0
2007-05-31 15:30:00,58.73,58.79,58.63,58.77,112600.0,47.4485,47.497,47.3678,47.4809,112600.0
2007-06-01 09:30:00,58.79,58.93,58.19,58.24,61400.0,47.497,47.6101,47.0123,47.0527,61400.0
2007-06-01 10:00:00,58.21,58.63,58.11,58.54,67700.0,47.0284,47.3678,46.9476,47.295,67700.0
2007-06-01 10:30:00,58.54,58.61,58.4,58.41,21600.0,47.295,47.3516,47.1819,47.19,21600.0
2007-06-01 11:00:00,58.41,58.6,58.19,58.59,77700.0,47.19,47.3435,47.0123,47.3354,77700.0
2007-06-01 11:30:00,58.59,58.64,58.55,58.56,23700.0,47.3354,47.3758,47.3031,47.3112,23700.0
2007-06-01 12:00:00,58.55,58.56,58.34,58.34,15100.0,47.3031,47.3112,47.1335,47.1335,15100.0
2007-06-01 12:30:00,58.34,58.54,58.25,58.44,35600.0,47.1335,47.295,47.0608,47.2143,35600.0
2007-06-01 13:00:00,58.44,58.45,58.42,58.43,20700.0,47.2143,47.2223,47.1981,47.2062,20700.0
2007-06-01 13:30:00,58.42,58.54,58.41,58.5,30700.0,47.1981,47.295,47.19,47.2627,30700.0
2007-06-01 14:00:00,58.49,58.6,58.44,58.6,25100.0,47.2547,47.3435,47.2143,47.3435,25100.0
2007-06-01 14:30:00,58.62,58.62,58.55,58.57,19800.0,47.3597,47.3597,47.3031,47.3193,19800.0
2007-06-01 15:00:00,58.57,58.58,58.52,58.56,17400.0,47.3193,47.3274,47.2789,47.3112,17400.0
2007-06-01 15:30:00,58.54,58.55,58.43,58.52,43500.0,47.295,47.3031,47.2062,47.2789,43500.0
2007-06-04 09:30:00,58.48,58.74,58.39,58.49,10700.0,47.2466,47.4566,47.1739,47.2547,10700.0
2007-06-04 10:00:00,58.5,58.66,58.47,58.57,11100.0,47.2627,47.392,47.2385,47.3193,11100.0
2007-06-04 10:30:00,58.55,58.95,58.52,58.88,26200.0,47.3031,47.6263,47.2789,47.5697,26200.0
2007-06-04 11:00:00,58.87,59.02,58.85,58.99,31200.0,47.5617,47.6828,47.5455,47.6586,31200.0
2007-06-04 11:30:00,58.99,59.01,58.95,59.0,19100.0,47.6586,47.6748,47.6263,47.6667,19100.0
2007-06-04 12:00:00,59.0,59.06,59.0,59.04,14200.0,47.6667,47.7152,47.6667,47.699,14200.0
2007-06-04 12:30:00,59.03,59.03,58.93,58.96,19600.0,47.6909,47.6909,47.6101,47.6344,19600.0
2007-06-04 13:00:00,58.95,58.99,58.95,58.97,11600.0,47.6263,47.6586,47.6263,47.6424,11600.0
2007-06-04 13:30:00,58.96,59.11,58.85,59.11,33000.0,47.6344,47.7556,47.5455,47.7556,33000.0
2007-06-04 14:00:00,59.09,59.09,58.95,58.97,18800.0,47.7394,47.7394,47.6263,47.6424,18800.0
2007-06-04 14:30:00,58.98,59.07,58.91,58.99,49600.0,47.6505,47.7232,47.594,47.6586,49600.0
2007-06-04 15:00:00,58.95,58.98,58.83,58.83,106500.0,47.6263,47.6505,47.5293,47.5293,106500.0
2007-06-04 15:30:00,58.82,58.83,58.55,58.65,129200.0,47.5213,47.5293,47.3031,47.3839,129200.0
2007-06-05 09:30:00,58.34,58.84,58.34,58.84,20700.0,47.1335,47.5374,47.1335,47.5374,20700.0
2007-06-05 10:00:00,58.84,58.9,58.51,58.51,52300.0,47.5374,47.5859,47.2708,47.2708,52300.0
2007-06-05 10:30:00,58.52,58.63,58.29,58.31,27200.0,47.2789,47.3678,47.0931,47.1092,27200.0
2007-06-05 11:00:00,58.32,58.35,58.19,58.33,36100.0,47.1173,47.1415,47.0123,47.1254,36100.0
2007-06-05 11:30:00,58.33,58.64,58.33,58.57,26400.0,47.1254,47.3758,47.1254,47.3193,26400.0
2007-06-05 12:00:00,58.57,58.57,58.33,58.36,13800.0,47.3193,47.3193,47.1254,47.1496,13800.0
2007-06-05 12:30:00,58.36,58.55,58.36,58.48,14900.0,47.1496,47.3031,47.1496,47.2466,14900.0
2007-06-05 13:00:00,58.49,58.51,58.39,58.39,8700.0,47.2547,47.2708,47.1739,47.1739,8700.0
2007-06-05 13:30:00,58.4,58.5,58.36,58.5,9100.0,47.1819,47.2627,47.1496,47.2627,9100.0
2007-06-05 14:00:00,58.5,58.64,58.5,58.6,9500.0,47.2627,47.3758,47.2627,47.3435,9500.0
2007-06-05 14:30:00,58.61,58.69,58.53,58.53,17900.0,47.3516,47.4162,47.287,47.287,17900.0
2007-06-05 15:00:00,58.55,58.57,58.5,58.52,22700.0,47.3031,47.3193,47.2627,47.2789,22700.0
2007-06-05 15:30:00,58.52,58.53,58.4,58.41,37600.0,47.2789,47.287,47.1819,47.19,37600.0
2007-06-06 09:30:00,58.2,58.4,58.1,58.39,26300.0,47.0204,47.1819,46.9396,47.1739,26300.0
2007-06-06 10:00:00,58.36,58.37,57.98,58.27,59300.0,47.1496,47.1577,46.8426,47.0769,59300.0
2007-06-06 10:30:00,58.26,58.33,58.02,58.08,50100.0,47.0688,47.1254,46.8749,46.9234,50100.0
2007-06-06 11:00:00,58.06,58.09,57.95,57.98,40000.0,46.9073,46.9315,46.8184,46.8426,40000.0
2007-06-06 11:30:00,58.0,58.02,57.97,57.97,15000.0,46.8588,46.8749,46.8345,46.8345,15000.0
2007-06-06 12:00:00,57.98,57.98,57.81,57.89,29500.0,46.8426,46.8426,46.7053,46.7699,29500.0
2007-06-06 12:30:00,57.9,57.92,57.82,57.9,27500.0,46.778,46.7941,46.7134,46.778,27500.0
2007-06-06 13:00:00,57.88,57.9,57.86,57.88,8900.0,46.7618,46.778,46.7457,46.7618,8900.0
2007-06-06 13:30:00,57.88,57.9,57.85,57.89,10500.0,46.7618,46.778,46.7376,46.7699,10500.0
2007-06-06 14:00:00,57.89,57.92,57.87,57.9,10600.0,46.7699,46.7941,46.7537,46.778,10600.0
2007-06-06 14:30:00,57.91,57.94,57.89,57.89,24500.0,46.7861,46.8103,46.7699,46.7699,24500.0
2007-06-06 15:00:00,57.89,57.91,57.86,57.9,10500.0,46.7699,46.7861,46.7457,46.778,10500.0
2007-06-06 15:30:00,57.89,57.9,57.85,57.87,31600.0,46.7699,46.778,46.7376,46.7537,31600.0
2007-06-07 09:30:00,57.61,57.65,57.39,57.65,40500.0,46.5437,46.576,46.366,46.576,40500.0
2007-06-07 10:00:00,57.66,57.72,57.52,57.63,50500.0,46.5841,46.6326,46.471,46.5598,50500.0
2007-06-07 10:30:00,57.64,57.68,57.48,57.61,44100.0,46.5679,46.6002,46.4387,46.5437,44100.0
2007-06-07 11:00:00,57.61,57.71,57.58,57.7,55200.0,46.5437,46.6245,46.5195,46.6164,55200.0
2007-06-07 11:30:00,57.7,57.71,57.51,57.63,24100.0,46.6164,46.6245,46.4629,46.5598,24100.0
2007-06-07 12:00:00,57.62,57.64,57.41,57.47,16400.0,46.5518,46.5679,46.3821,46.4306,16400.0
2007-06-07 12:30:00,57.49,57.49,57.27,57.33,18800.0,46.4467,46.4467,46.269,46.3175,18800.0
2007-06-07 13:00:00,57.33,57.35,57.17,57.17,16900.0,46.3175,46.3336,46.1882,46.1882,16900.0
2007-06-07 13:30:00,57.18,57.18,56.88,56.97,28000.0,46.1963,46.1963,45.9539,46.0266,28000.0
2007-06-07 14:00:00,56.97,57.13,56.96,57.09,34400.0,46.0266,46.1559,46.0185,46.1236,34400.0
2007-06-07 14:30:00,57.1,57.21,57.06,57.2,26400.0,46.1317,46.2205,46.0993,46.2124,26400.0
2007-06-07 15:00:00,57.21,57.34,57.01,57.01,37400.0,46.2205,46.3256,46.0589,46.0589,37400.0
2007-06-07 15:30:00,57.01,57.1,56.8,56.91,92700.0,46.0589,46.1317,45.8893,45.9782,92700.0
2007-06-08 09:30:00,56.9,56.91,56.51,56.52,27500.0,45.9701,45.9782,45.655,45.6631,27500.0
2007-06-08 10:00:00,56.52,56.73,56.5,56.69,31800.0,45.6631,45.8327,45.6469,45.8004,31800.0
2007-06-08 10:30:00,56.7,56.81,56.65,56.77,27800.0,45.8085,45.8974,45.7681,45.865,27800.0
2007-06-08 11:00:00,56.76,56.89,56.71,56.79,30500.0,45.857,45.962,45.8166,45.8812,30500.0
2007-06-08 11:30:00,56.79,56.97,56.78,56.95,17300.0,45.8812,46.0266,45.8731,46.0105,17300.0
2007-06-08 12:00:00,56.95,57.1,56.9,57.04,23000.0,46.0105,46.1317,45.9701,46.0832,23000.0
2007-06-08 12:30:00,57.04,57.1,57.0,57.02,22900.0,46.0832,46.1317,46.0509,46.067,22900.0
2007-06-08 13:00:00,57.02,57.04,57.0,57.02,17500.0,46.067,46.0832,46.0509,46.067,17500.0
2007-06-08 13:30:00,57.0,57.05,57.0,57.0,16400.0,46.0509,46.0913,46.0509,46.0509,16400.0
2007-06-08 14:00:00,57.0,57.08,57.0,57.07,15500.0,46.0509,46.1155,46.0509,46.1074,15500.0
2007-06-08 14:30:00,57.06,57.09,57.03,57.06,24900.0,46.0993,46.1236,46.0751,46.0993,24900.0
2007-06-08 15:00:00,57.06,57.1,57.03,57.05,27800.0,46.0993,46.1317,46.0751,46.0913,27800.0
2007-06-08 15:30:00,57.05,57.17,57.03,57.15,60300.0,46.0913,46.1882,46.0751,46.1721,60300.0
2007-06-11 09:30:00,57.13,57.46,56.99,57.3,21100.0,46.1559,46.4225,46.0428,46.2932,21100.0
2007-06-11 10:00:00,57.29,57.56,57.28,57.55,16300.0,46.2852,46.5033,46.2771,46.4952,16300.0
2007-06-11 10:30:00,57.53,57.53,57.38,57.42,16200.0,46.4791,46.4791,46.3579,46.3902,16200.0
2007-06-11 11:00:00,57.4,57.43,57.37,57.41,17600.0,46.374,46.3983,46.3498,46.3821,17600.0
2007-06-11 11:30:00,57.41,57.54,57.4,57.48,35200.0,46.3821,46.4871,46.374,46.4387,35200.0
2007-06-11 12:00:00,57.47,57.5,57.46,57.49,9700.0,46.4306,46.4548,46.4225,46.4467,9700.0
2007-06-11 12:30:00,57.49,57.63,57.48,57.62,30600.0,46.4467,46.5598,46.4387,46.5518,30600.0
2007-06-11 13:00:00,57.62,57.75,57.58,57.67,21400.0,46.5518,46.6568,46.5195,46.5922,21400.0
2007-06-11 13:30:00,57.68,57.74,57.63,57.66,15200.0,46.6002,46.6487,46.5598,46.5841,15200.0
2007-06-11 14:00:00,57.64,57.75,57.59,57.66,22800.0,46.5679,46.6568,46.5275,46.5841,22800.0
2007-06-11 14:30:00,57.65,57.8,57.64,57.65,11800.0,46.576,46.6972,46.5679,46.576,11800.0
2007-06-11 15:00:00,57.65,57.9,57.64,57.86,11300.0,46.576,46.778,46.5679,46.7457,11300.0
2007-06-11 15:30:00,57.84,57.86,57.67,57.79,28300.0,46.7295,46.7457,46.5922,46.6891,28300.0
2007-06-12 09:30:00,57.9,58.27,57.83,57.88,50300.0,46.778,47.0769,46.7214,46.7618,50300.0
2007-06-12 10:00:00,57.88,58.0,57.8,57.8,32200.0,46.7618,46.8588,46.6972,46.6972,32200.0
2007-06-12 10:30:00,57.81,58.01,57.8,58.0,24800.0,46.7053,46.8669,46.6972,46.8588,24800.0
2007-06-12 11:00:00,58.0,58.12,57.97,57.97,41700.0,46.8588,46.9557,46.8345,46.8345,41700.0
2007-06-12 11:30:00,58.02,58.05,57.51,58.04,81500.0,46.8749,46.8992,46.4629,46.8911,81500.0
2007-06-12 12:00:00,58.04,58.08,57.97,58.04,15000.0,46.8911,46.9234,46.8345,46.8911,15000.0
2007-06-12 12:30:00,58.02,58.07,58.01,58.04,11200.0,46.8749,46.9153,46.8669,46.8911,11200.0
2007-06-12 13:00:00,58.04,58.12,57.98,58.05,18000.0,46.8911,46.9557,46.8426,46.8992,18000.0
2007-06-12 13:30:00,58.03,58.15,57.98,58.09,41600.0,46.883,46.98,46.8426,46.9315,41600.0
2007-06-12 14:00:00,58.1,58.1,57.98,58.05,42200.0,46.9396,46.9396,46.8426,46.8992,42200.0
2007-06-12 14:30:00,58.06,58.16,57.97,58.05,48900.0,46.9073,46.988,46.8345,46.8992,48900.0
2007-06-12 15:00:00,58.09,58.16,57.86,58.01,72200.0,46.9315,46.988,46.7457,46.8669,72200.0
2007-06-12 15:30:00,58.01,58.07,57.93,58.01,57100.0,46.8669,46.9153,46.8022,46.8669,57100.0
2007-06-13 09:30:00,58.19,58.29,58.15,58.24,50800.0,47.1881,47.2692,47.1556,47.2286,50800.0
2007-06-13 10:00:00,58.24,58.3,58.19,58.25,47700.0,47.2286,47.2773,47.1881,47.2367,47700.0
2007-06-13 10:30:00,58.24,58.26,58.13,58.22,43200.0,47.2286,47.2449,47.1394,47.2124,43200.0
2007-06-13 11:00:00,58.21,58.35,58.18,58.35,50500.0,47.2043,47.3178,47.18,47.3178,50500.0
2007-06-13 11:30:00,58.34,58.44,58.25,58.25,26800.0,47.3097,47.3908,47.2367,47.2367,26800.0
2007-06-13 12:00:00,58.25,58.26,58.18,58.19,26300.0,47.2367,47.2449,47.18,47.1881,26300.0
2007-06-13 12:30:00,58.19,58.29,58.17,58.22,21300.0,47.1881,47.2692,47.1719,47.2124,21300.0
2007-06-13 13:00:00,58.22,58.33,58.17,58.3,28600.0,47.2124,47.3016,47.1719,47.2773,28600.0
2007-06-13 13:30:00,58.28,58.54,58.28,58.43,48100.0,47.2611,47.4719,47.2611,47.3827,48100.0
2007-06-13 14:00:00,58.45,58.68,58.4,58.51,32400.0,47.3989,47.5854,47.3584,47.4476,32400.0
2007-06-13 14:30:00,58.52,58.77,58.52,58.77,29500.0,47.4557,47.6584,47.4557,47.6584,29500.0
2007-06-13 15:00:00,58.77,58.82,58.67,58.75,53100.0,47.6584,47.699,47.5773,47.6422,53100.0
2007-06-13 15:30:00,58.75,58.84,58.71,58.83,68800.0,47.6422,47.7152,47.6098,47.7071,68800.0
2007-06-14 09:30:00,58.75,58.82,58.39,58.82,22900.0,47.6422,47.699,47.3503,47.699,22900.0
2007-06-14 10:00:00,58.8,59.09,58.78,59.09,20000.0,47.6828,47.9179,47.6665,47.9179,20000.0
2007-06-14 10:30:00,59.09,59.18,59.01,59.12,26400.0,47.9179,47.9909,47.853,47.9423,26400.0
2007-06-14 11:00:00,59.13,59.15,58.96,59.0,12500.0,47.9504,47.9666,47.8125,47.8449,12500.0
2007-06-14 11:30:00,58.99,59.22,58.96,59.16,21200.0,47.8368,48.0233,47.8125,47.9747,21200.0
2007-06-14 12:00:00,59.17,59.25,59.14,59.2,22400.0,47.9828,48.0477,47.9585,48.0071,22400.0
2007-06-14 12:30:00,59.2,59.21,59.14,59.15,11500.0,48.0071,48.0152,47.9585,47.9666,11500.0
2007-06-14 13:00:00,59.15,59.18,59.04,59.13,14700.0,47.9666,47.9909,47.8774,47.9504,14700.0
2007-06-14 13:30:00,59.13,59.28,59.12,59.17,16100.0,47.9504,48.072,47.9423,47.9828,16100.0
2007-06-14 14:00:00,59.19,59.32,59.18,59.3,18400.0,47.999,48.1044,47.9909,48.0882,18400.0
2007-06-14 14:30:00,59.3,59.46,59.26,59.42,37500.0,48.0882,48.218,48.0558,48.1855,37500.0
2007-06-14 15:00:00,59.41,59.48,59.34,59.35,45300.0,48.1774,48.2342,48.1207,48.1288,45300.0
2007-06-14 15:30:00,59.35,59.49,59.22,59.26,100300.0,48.1288,48.2423,48.0233,48.0558,100300.0
2007-06-15 09:30:00,59.43,59.62,59.3,59.46,16800.0,48.1936,48.3477,48.0882,48.218,16800.0
2007-06-15 10:00:00,59.46,59.52,59.4,59.41,12600.0,48.218,48.2666,48.1693,48.1774,12600.0
2007-06-15 10:30:00,59.41,59.59,59.4,59.53,17800.0,48.1774,48.3234,48.1693,48.2747,17800.0
2007-06-15 11:00:00,59.51,59.54,59.45,59.53,13700.0,48.2585,48.2828,48.2099,48.2747,13700.0
2007-06-15 11:30:00,59.52,59.79,59.52,59.58,30600.0,48.2666,48.4856,48.2666,48.3153,30600.0
2007-06-15 12:00:00,59.58,59.67,59.54,59.59,29600.0,48.3153,48.3883,48.2828,48.3234,29600.0
2007-06-15 12:30:00,59.6,59.62,59.55,59.57,18600.0,48.3315,48.3477,48.291,48.3072,18600.0
2007-06-15 13:00:00,59.56,59.57,59.51,59.55,20200.0,48.2991,48.3072,48.2585,48.291,20200.0
2007-06-15 13:30:00,59.55,59.57,59.51,59.53,19300.0,48.291,48.3072,48.2585,48.2747,19300.0
2007-06-15 14:00:00,59.52,59.54,59.43,59.46,21900.0,48.2666,48.2828,48.1936,48.218,21900.0
2007-06-15 14:30:00,59.46,59.47,59.3,59.32,32900.0,48.218,48.2261,48.0882,48.1044,32900.0
2007-06-15 15:00:00,59.32,59.41,59.31,59.41,75100.0,48.1044,48.1774,48.0963,48.1774,75100.0
2007-06-15 15:30:00,59.4,59.43,59.08,59.19,71500.0,48.1693,48.1936,47.9098,47.999,71500.0
2007-06-18 09:30:00,58.98,59.35,58.76,59.34,20200.0,47.8287,48.1288,47.6503,48.1207,20200.0
2007-06-18 10:00:00,59.34,59.44,59.16,59.39,31300.0,48.1207,48.2017,47.9747,48.1612,31300.0
2007-06-18 10:30:00,59.39,59.44,59.34,59.34,15000.0,48.1612,48.2017,48.1207,48.1207,15000.0
2007-06-18 11:00:00,59.34,59.48,59.33,59.45,16300.0,48.1207,48.2342,48.1125,48.2099,16300.0
2007-06-18 11:30:00,59.43,59.46,59.41,59.42,16600.0,48.1936,48.218,48.1774,48.1855,16600.0
2007-06-18 12:00:00,59.41,59.52,59.34,59.52,35000.0,48.1774,48.2666,48.1207,48.2666,35000.0
2007-06-18 12:30:00,59.53,59.56,59.48,59.48,18200.0,48.2747,48.2991,48.2342,48.2342,18200.0
2007-06-18 13:00:00,59.48,59.51,59.39,59.46,16600.0,48.2342,48.2585,48.1612,48.218,16600.0
2007-06-18 13:30:00,59.46,59.46,59.2,59.21,29000.0,48.218,48.218,48.0071,48.0152,29000.0
2007-06-18 14:00:00,59.21,59.25,59.15,59.18,50800.0,48.0152,48.0477,47.9666,47.9909,50800.0
2007-06-18 14:30:00,59.18,59.36,59.17,59.34,35800.0,47.9909,48.1369,47.9828,48.1207,35800.0
2007-06-18 15:00:00,59.34,59.39,59.1,59.15,107500.0,48.1207,48.1612,47.926,47.9666,107500.0
2007-06-18 15:30:00,59.15,59.25,59.05,59.25,87400.0,47.9666,48.0477,47.8855,48.0477,87400.0
2007-06-19 09:30:00,59.1,59.34,58.99,59.34,20200.0,47.926,48.1207,47.8368,48.1207,20200.0
2007-06-19 10:00:00,59.33,59.77,59.33,59.65,39200.0,48.1125,48.4694,48.1125,48.372,39200.0
2007-06-19 10:30:00,59.63,60.0,59.62,59.98,63300.0,48.3558,48.6559,48.3477,48.6397,63300.0
2007-06-19 11:00:00,59.99,60.11,59.86,59.94,67300.0,48.6478,48.7451,48.5423,48.6072,67300.0
2007-06-19 11:30:00,59.93,60.11,59.87,60.11,22800.0,48.5991,48.7451,48.5504,48.7451,22800.0
2007-06-19 12:00:00,60.11,60.2,59.95,59.96,33300.0,48.7451,48.8181,48.6153,48.6234,33300.0
2007-06-19 12:30:00,59.96,60.02,59.96,59.99,62300.0,48.6234,48.6721,48.6234,48.6478,62300.0
2007-06-19 13:00:00,59.99,59.99,59.78,59.78,27300.0,48.6478,48.6478,48.4775,48.4775,27300.0
2007-06-19 13:30:00,59.77,59.95,59.69,59.95,37300.0,48.4694,48.6153,48.4045,48.6153,37300.0
2007-06-19 14:00:00,59.94,59.95,59.28,59.29,110100.0,48.6072,48.6153,48.072,48.0801,110100.0
2007-06-19 14:30:00,59.26,59.57,59.25,59.57,35900.0,48.0558,48.3072,48.0477,48.3072,35900.0
2007-06-19 15:00:00,59.57,59.62,59.43,59.58,40600.0,48.3072,48.3477,48.1936,48.3153,40600.0
2007-06-19 15:30:00,59.57,59.57,59.49,59.54,50700.0,48.3072,48.3072,48.2423,48.2828,50700.0
2007-06-20 09:30:00,59.71,59.84,59.42,59.43,52500.0,48.4207,48.5261,48.1855,48.1936,52500.0
2007-06-20 10:00:00,59.42,59.54,59.26,59.54,60000.0,48.1855,48.2828,48.0558,48.2828,60000.0
2007-06-20 10:30:00,59.54,59.57,59.37,59.38,22400.0,48.2828,48.3072,48.145,48.1531,22400.0
2007-06-20 11:00:00,59.38,59.48,59.37,59.45,28400.0,48.1531,48.2342,48.145,48.2099,28400.0
2007-06-20 11:30:00,59.45,59.46,59.27,59.28,13900.0,48.2099,48.218,48.0639,48.072,13900.0
2007-06-20 12:00:00,59.26,59.27,59.16,59.23,12800.0,48.0558,48.0639,47.9747,48.0315,12800.0
2007-06-20 12:30:00,59.25,59.4,59.25,59.32,22900.0,48.0477,48.1693,48.0477,48.1044,22900.0
2007-06-20 13:00:00,59.32,59.33,59.16,59.17,19600.0,48.1044,48.1125,47.9747,47.9828,19600.0
2007-06-20 13:30:00,59.17,59.41,59.16,59.4,20400.0,47.9828,48.1774,47.9747,48.1693,20400.0
2007-06-20 14:00:00,59.38,59.39,59.27,59.28,18300.0,48.1531,48.1612,48.0639,48.072,18300.0
2007-06-20 14:30:00,59.29,59.3,59.13,59.14,24800.0,48.0801,48.0882,47.9504,47.9585,24800.0
2007-06-20 15:00:00,59.16,59.2,58.99,59.02,33200.0,47.9747,48.0071,47.8368,47.8612,33200.0
2007-06-20 15:30:00,59.0,59.19,58.85,58.92,55900.0,47.8449,47.999,47.7233,47.7801,55900.0
2007-06-21 09:30:00,60.35,60.35,59.52,59.55,147700.0,48.9397,48.9397,48.2666,48.291,147700.0
2007-06-21 10:00:00,59.51,59.89,59.36,59.78,90200.0,48.2585,48.5667,48.1369,48.4775,90200.0
2007-06-21 10:30:00,59.79,59.79,59.45,59.6,81900.0,48.4856,48.4856,48.2099,48.3315,81900.0
2007-06-21 11:00:00,59.57,59.6,59.36,59.43,34300.0,48.3072,48.3315,48.1369,48.1936,34300.0
2007-06-21 11:30:00,59.45,59.5,59.38,59.39,32900.0,48.2099,48.2504,48.1531,48.1612,32900.0
2007-06-21 12:00:00,59.39,59.5,59.35,59.5,41000.0,48.1612,48.2504,48.1288,48.2504,41000.0
2007-06-21 12:30:00,59.5,59.5,59.41,59.43,46000.0,48.2504,48.2504,48.1774,48.1936,46000.0
2007-06-21 13:00:00,59.43,59.51,59.42,59.49,109300.0,48.1936,48.2585,48.1855,48.2423,109300.0
2007-06-21 13:30:00,59.49,59.51,59.46,59.5,77200.0,48.2423,48.2585,48.218,48.2504,77200.0
2007-06-21 14:00:00,59.5,59.51,59.45,59.46,67900.0,48.2504,48.2585,48.2099,48.218,67900.0
2007-06-21 14:30:00,59.47,59.5,59.42,59.43,62700.0,48.2261,48.2504,48.1855,48.1936,62700.0
2007-06-21 15:00:00,59.43,59.5,59.37,59.44,77500.0,48.1936,48.2504,48.145,48.2017,77500.0
2007-06-21 15:30:00,59.44,59.64,59.42,59.46,136100.0,48.2017,48.3639,48.1855,48.218,136100.0
2007-06-22 09:30:00,59.29,59.72,59.22,59.55,71100.0,48.0801,48.4288,48.0233,48.291,71100.0
2007-06-22 10:00:00,59.58,59.73,59.55,59.58,115500.0,48.3153,48.4369,48.291,48.3153,115500.0
2007-06-22 10:30:00,59.58,59.7,59.29,59.49,95800.0,48.3153,48.4126,48.0801,48.2423,95800.0
2007-06-22 11:00:00,59.47,59.5,59.25,59.3,23400.0,48.2261,48.2504,48.0477,48.0882,23400.0
2007-06-22 11:30:00,59.26,59.28,59.02,59.12,33600.0,48.0558,48.072,47.8612,47.9423,33600.0
2007-06-22 12:00:00,59.12,59.48,59.11,59.37,42300.0,47.9423,48.2342,47.9341,48.145,42300.0
2007-06-22 12:30:00,59.35,59.5,59.31,59.33,33400.0,48.1288,48.2504,48.0963,48.1125,33400.0
2007-06-22 13:00:00,59.33,59.42,59.27,59.42,33400.0,48.1125,48.1855,48.0639,48.1855,33400.0
2007-06-22 13:30:00,59.42,59.65,59.42,59.61,45600.0,48.1855,48.372,48.1855,48.3396,45600.0
2007-06-22 14:00:00,59.6,59.61,59.3,59.58,54700.0,48.3315,48.3396,48.0882,48.3153,54700.0
2007-06-22 14:30:00,59.59,59.75,59.48,59.62,66900.0,48.3234,48.4531,48.2342,48.3477,66900.0
2007-06-22 15:00:00,59.63,59.82,59.54,59.82,99300.0,48.3558,48.5099,48.2828,48.5099,99300.0
2007-06-22 15:30:00,59.82,60.6,59.81,60.06,544700.0,48.5099,49.1424,48.5018,48.7045,544700.0
2007-06-25 09:30:00,60.06,60.79,60.06,60.68,75200.0,48.7045,49.2965,48.7045,49.2073,75200.0
2007-06-25 10:00:00,60.66,60.77,60.45,60.64,85300.0,49.1911,49.2803,49.0208,49.1749,85300.0
2007-06-25 10:30:00,60.62,60.78,60.48,60.72,75700.0,49.1586,49.2884,49.0451,49.2397,75700.0
2007-06-25 11:00:00,60.74,60.97,60.68,60.74,87100.0,49.256,49.4425,49.2073,49.256,87100.0
2007-06-25 11:30:00,60.74,60.79,60.54,60.76,121600.0,49.256,49.2965,49.0938,49.2722,121600.0
2007-06-25 12:00:00,60.75,61.13,60.75,61.09,74300.0,49.2641,49.5722,49.2641,49.5398,74300.0
2007-06-25 12:30:00,61.09,61.19,61.02,61.12,40000.0,49.5398,49.6209,49.483,49.5641,40000.0
2007-06-25 13:00:00,61.12,61.15,61.0,61.07,28300.0,49.5641,49.5884,49.4668,49.5236,28300.0
2007-06-25 13:30:00,61.09,61.32,61.09,61.1,35100.0,49.5398,49.7263,49.5398,49.5479,35100.0
2007-06-25 14:00:00,61.1,61.1,60.68,60.69,62300.0,49.5479,49.5479,49.2073,49.2154,62300.0
2007-06-25 14:30:00,60.69,60.75,60.35,60.42,78700.0,49.2154,49.2641,48.9397,48.9965,78700.0
2007-06-25 15:00:00,60.38,60.73,60.27,60.72,95000.0,48.964,49.2479,48.8748,49.2397,95000.0
2007-06-25 15:30:00,60.72,60.81,60.42,60.53,83600.0,49.2397,49.3127,48.9965,49.0857,83600.0
2007-06-26 09:30:00,60.38,60.81,60.19,60.63,42600.0,48.964,49.3127,48.8099,49.1668,42600.0
2007-06-26 10:00:00,60.61,60.73,60.54,60.61,38700.0,49.1505,49.2479,49.0938,49.1505,38700.0
2007-06-26 10:30:00,60.61,60.71,60.49,60.5,45700.0,49.1505,49.2316,49.0532,49.0613,45700.0
2007-06-26 11:00:00,60.5,60.65,60.49,60.53,145700.0,49.0613,49.183,49.0532,49.0857,145700.0
2007-06-26 11:30:00,60.54,60.58,60.35,60.56,65500.0,49.0938,49.1262,48.9397,49.11,65500.0
2007-06-26 12:00:00,60.6,60.68,60.53,60.68,38000.0,49.1424,49.2073,49.0857,49.2073,38000.0
2007-06-26 12:30:00,60.68,60.68,60.52,60.52,21900.0,49.2073,49.2073,49.0776,49.0776,21900.0
2007-06-26 13:00:00,60.52,60.52,60.32,60.37,39800.0,49.0776,49.0776,48.9154,48.9559,39800.0
2007-06-26 13:30:00,60.37,60.5,60.34,60.5,37300.0,48.9559,49.0613,48.9316,49.0613,37300.0
2007-06-26 14:00:00,60.5,60.56,60.26,60.29,35600.0,49.0613,49.11,48.8667,48.891,35600.0
2007-06-26 14:30:00,60.27,60.43,60.15,60.15,69400.0,48.8748,49.0046,48.7775,48.7775,69400.0
2007-06-26 15:00:00,60.12,60.36,60.12,60.34,52500.0,48.7532,48.9478,48.7532,48.9316,52500.0
2007-06-26 15:30:00,60.34,60.4,60.02,60.03,89400.0,48.9316,48.9802,48.6721,48.6802,89400.0
2007-06-27 09:30:00,59.93,60.13,59.65,59.92,39100.0,48.5991,48.7613,48.372,48.591,39100.0
2007-06-27 10:00:00,59.84,60.37,59.8,60.36,43300.0,48.5261,48.9559,48.4937,48.9478,43300.0
2007-06-27 10:30:00,60.34,60.5,60.31,60.33,41700.0,48.9316,49.0613,48.9073,48.9235,41700.0
2007-06-27 11:00:00,60.32,60.67,60.29,60.6,42300.0,48.9154,49.1992,48.891,49.1424,42300.0
2007-06-27 11:30:00,60.6,60.68,60.56,60.63,31200.0,49.1424,49.2073,49.11,49.1668,31200.0
2007-06-27 12:00:00,60.61,60.87,60.61,60.87,34200.0,49.1505,49.3614,49.1505,49.3614,34200.0
2007-06-27 12:30:00,60.86,60.93,60.8,60.9,33600.0,49.3533,49.41,49.3046,49.3857,33600.0
2007-06-27 13:00:00,60.91,61.01,60.91,61.01,36200.0,49.3938,49.4749,49.3938,49.4749,36200.0
2007-06-27 13:30:00,61.01,61.31,60.99,61.2,49500.0,49.4749,49.7182,49.4587,49.629,49500.0
2007-06-27 14:00:00,61.21,61.29,61.16,61.23,58400.0,49.6371,49.702,49.5966,49.6533,58400.0
2007-06-27 14:30:00,61.21,61.34,61.15,61.25,56800.0,49.6371,49.7425,49.5884,49.6695,56800.0
2007-06-27 15:00:00,61.25,61.58,61.19,61.53,94000.0,49.6695,49.9371,49.6209,49.8966,94000.0
2007-06-27 15:30:00,61.53,61.89,61.53,61.64,119500.0,49.8966,50.1885,49.8966,49.9858,119500.0
2007-06-28 09:30:00,61.5,61.68,61.18,61.47,41600.0,49.8723,50.0182,49.6128,49.8479,41600.0
2007-06-28 10:00:00,61.48,61.53,60.96,61.16,114600.0,49.856,49.8966,49.4344,49.5966,114600.0
2007-06-28 10:30:00,61.2,61.44,61.2,61.36,46400.0,49.629,49.8236,49.629,49.7587,46400.0
2007-06-28 11:00:00,61.36,61.66,61.35,61.62,32100.0,49.7587,50.002,49.7506,49.9696,32100.0
2007-06-28 11:30:00,61.62,61.7,61.49,61.65,28800.0,49.9696,50.0345,49.8642,49.9939,28800.0
2007-06-28 12:00:00,61.65,61.7,61.57,61.65,59000.0,49.9939,50.0345,49.929,49.9939,59000.0
2007-06-28 12:30:00,61.65,61.72,61.62,61.7,14800.0,49.9939,50.0507,49.9696,50.0345,14800.0
2007-06-28 13:00:00,61.71,61.71,61.68,61.69,22100.0,50.0426,50.0426,50.0182,50.0263,22100.0
2007-06-28 13:30:00,61.7,61.7,61.63,61.63,22300.0,50.0345,50.0345,49.9777,49.9777,22300.0
2007-06-28 14:00:00,61.64,61.7,61.56,61.58,35100.0,49.9858,50.0345,49.9209,49.9371,35100.0
2007-06-28 14:30:00,61.57,61.58,61.33,61.55,68700.0,49.929,49.9371,49.7344,49.9128,68700.0
2007-06-28 15:00:00,61.55,61.66,61.37,61.66,34800.0,49.9128,50.002,49.7668,50.002,34800.0
2007-06-28 15:30:00,61.66,61.7,61.39,61.51,76200.0,50.002,50.0345,49.7831,49.8804,76200.0
2007-06-29 09:30:00,61.59,62.29,61.59,62.1,42300.0,49.9453,50.5129,49.9453,50.3588,42300.0
2007-06-29 10:00:00,62.1,62.18,62.0,62.1,26300.0,50.3588,50.4237,50.2777,50.3588,26300.0
2007-06-29 10:30:00,62.1,62.25,62.07,62.1,26100.0,50.3588,50.4805,50.3345,50.3588,26100.0
2007-06-29 11:00:00,62.1,62.14,62.04,62.1,25400.0,50.3588,50.3913,50.3102,50.3588,25400.0
2007-06-29 11:30:00,62.1,62.27,62.1,62.24,17100.0,50.3588,50.4967,50.3588,50.4724,17100.0
2007-06-29 12:00:00,62.22,62.25,62.13,62.17,29200.0,50.4561,50.4805,50.3832,50.4156,29200.0
2007-06-29 12:30:00,62.17,62.25,62.16,62.25,32300.0,50.4156,50.4805,50.4075,50.4805,32300.0
2007-06-29 13:00:00,62.24,62.39,62.24,62.34,16600.0,50.4724,50.594,50.4724,50.5534,16600.0
2007-06-29 13:30:00,62.32,62.34,62.27,62.31,18200.0,50.5372,50.5534,50.4967,50.5291,18200.0
2007-06-29 14:00:00,62.29,62.29,61.93,62.06,32200.0,50.5129,50.5129,50.221,50.3264,32200.0
2007-06-29 14:30:00,62.08,62.15,61.92,62.01,29500.0,50.3426,50.3994,50.2129,50.2858,29500.0
2007-06-29 15:00:00,62.01,62.1,61.73,61.73,41700.0,50.2858,50.3588,50.0588,50.0588,41700.0
2007-06-29 15:30:00,61.73,62.03,61.7,61.93,71400.0,50.0588,50.3021,50.0345,50.221,71400.0
2007-07-03 09:30:00,61.97,61.98,61.77,61.97,24500.0,50.2534,50.2615,50.0912,50.2534,24500.0
2007-07-03 10:00:00,61.97,61.97,61.77,61.8,47000.0,50.2534,50.2534,50.0912,50.1155,47000.0
2007-07-03 10:30:00,61.8,61.86,61.72,61.81,34200.0,50.1155,50.1642,50.0507,50.1237,34200.0
2007-07-03 11:00:00,61.8,61.8,61.61,61.79,34100.0,50.1155,50.1155,49.9615,50.1074,34100.0
2007-07-03 11:30:00,61.8,61.85,61.64,61.64,36900.0,50.1155,50.1561,49.9858,49.9858,36900.0
2007-07-03 12:00:00,61.66,61.87,61.6,61.77,33800.0,50.002,50.1723,49.9534,50.0912,33800.0
2007-07-03 12:30:00,61.78,61.88,61.73,61.82,49600.0,50.0993,50.1804,50.0588,50.1318,49600.0
2007-07-05 09:30:00,61.58,61.66,61.41,61.57,51900.0,49.9371,50.002,49.7993,49.929,51900.0
2007-07-05 10:00:00,61.57,61.59,61.45,61.54,19900.0,49.929,49.9453,49.8317,49.9047,19900.0
2007-07-05 10:30:00,61.53,61.55,61.3,61.37,41500.0,49.8966,49.9128,49.7101,49.7668,41500.0
2007-07-05 11:00:00,61.38,61.38,61.2,61.24,51100.0,49.775,49.775,49.629,49.6614,51100.0
2007-07-05 11:30:00,61.28,61.33,61.22,61.23,25800.0,49.6939,49.7344,49.6452,49.6533,25800.0
2007-07-05 12:00:00,61.23,61.24,61.0,61.05,100900.0,49.6533,49.6614,49.4668,49.5073,100900.0
2007-07-05 12:30:00,61.03,61.07,60.97,61.0,20400.0,49.4911,49.5236,49.4425,49.4668,20400.0
2007-07-05 13:00:00,61.01,61.14,60.99,61.08,19500.0,49.4749,49.5803,49.4587,49.5317,19500.0
2007-07-05 13:30:00,61.08,61.18,60.96,61.18,49900.0,49.5317,49.6128,49.4344,49.6128,49900.0
2007-07-05 14:00:00,61.18,61.25,61.17,61.2,27600.0,49.6128,49.6695,49.6047,49.629,27600.0
2007-07-05 14:30:00,61.2,61.22,60.84,60.86,59300.0,49.629,49.6452,49.3371,49.3533,59300.0
2007-07-05 15:00:00,60.86,60.89,60.76,60.78,54400.0,49.3533,49.3776,49.2722,49.2884,54400.0
2007-07-05 15:30:00,60.79,60.81,60.58,60.62,231900.0,49.2965,49.3127,49.1262,49.1586,231900.0
2007-07-06 09:30:00,60.81,60.95,60.53,60.95,86800.0,49.3127,49.4263,49.0857,49.4263,86800.0
2007-07-06 10:00:00,60.95,61.11,60.83,60.96,30500.0,49.4263,49.556,49.3289,49.4344,30500.0
2007-07-06 10:30:00,60.96,61.03,60.82,60.95,27100.0,49.4344,49.4911,49.3208,49.4263,27100.0
2007-07-06 11:00:00,60.93,61.1,60.89,61.1,22900.0,49.41,49.5479,49.3776,49.5479,22900.0
2007-07-06 11:30:00,61.1,61.2,61.01,61.07,13600.0,49.5479,49.629,49.4749,49.5236,13600.0
2007-07-06 12:00:00,61.08,61.12,61.07,61.09,15100.0,49.5317,49.5641,49.5236,49.5398,15100.0
2007-07-06 12:30:00,61.1,61.14,61.07,61.13,14300.0,49.5479,49.5803,49.5236,49.5722,14300.0
2007-07-06 13:00:00,61.13,61.27,61.03,61.27,16900.0,49.5722,49.6858,49.4911,49.6858,16900.0
2007-07-06 13:30:00,61.29,61.56,61.26,61.48,27400.0,49.702,49.9209,49.6776,49.856,27400.0
2007-07-06 14:00:00,61.48,61.58,61.48,61.53,12100.0,49.856,49.9371,49.856,49.8966,12100.0
2007-07-06 14:30:00,61.53,61.67,61.39,61.51,22700.0,49.8966,50.0101,49.7831,49.8804,22700.0
2007-07-06 15:00:00,61.52,61.73,61.52,61.6,30700.0,49.8885,50.0588,49.8885,49.9534,30700.0
2007-07-06 15:30:00,61.6,61.75,61.59,61.7,74600.0,49.9534,50.075,49.9453,50.0345,74600.0
2007-07-09 09:30:00,61.97,62.15,61.64,62.12,29800.0,50.2534,50.3994,49.9858,50.375,29800.0
2007-07-09 10:00:00,62.12,62.48,62.07,62.33,45500.0,50.375,50.667,50.3345,50.5453,45500.0
2007-07-09 10:30:00,62.29,62.31,61.91,61.94,67500.0,50.5129,50.5291,50.2047,50.2291,67500.0
2007-07-09 11:00:00,61.94,62.23,61.93,62.23,44400.0,50.2291,50.4642,50.221,50.4642,44400.0
2007-07-09 11:30:00,62.19,62.32,62.19,62.25,24200.0,50.4318,50.5372,50.4318,50.4805,24200.0
2007-07-09 12:00:00,62.27,62.32,62.25,62.29,17000.0,50.4967,50.5372,50.4805,50.5129,17000.0
2007-07-09 12:30:00,62.29,62.3,62.15,62.17,30700.0,50.5129,50.521,50.3994,50.4156,30700.0
2007-07-09 13:00:00,62.17,62.18,62.05,62.18,45300.0,50.4156,50.4237,50.3183,50.4237,45300.0
2007-07-09 13:30:00,62.17,62.35,62.17,62.35,39700.0,50.4156,50.5616,50.4156,50.5616,39700.0
2007-07-09 14:00:00,62.34,62.35,62.05,62.12,31900.0,50.5534,50.5616,50.3183,50.375,31900.0
2007-07-09 14:30:00,62.12,62.3,62.05,62.27,37200.0,50.375,50.521,50.3183,50.4967,37200.0
2007-07-09 15:00:00,62.27,62.35,62.14,62.26,67500.0,50.4967,50.5616,50.3913,50.4886,67500.0
2007-07-09 15:30:00,62.26,62.35,62.25,62.33,83300.0,50.4886,50.5616,50.4805,50.5453,83300.0
2007-07-10 09:30:00,62.19,62.19,61.5,61.68,32800.0,50.4318,50.4318,49.8723,50.0182,32800.0
2007-07-10 10:00:00,61.7,61.88,61.65,61.74,49500.0,50.0345,50.1804,49.9939,50.0669,49500.0
2007-07-10 10:30:00,61.76,61.94,61.76,61.85,80800.0,50.0831,50.2291,50.0831,50.1561,80800.0
2007-07-10 11:00:00,61.86,61.95,61.7,61.7,60900.0,50.1642,50.2372,50.0345,50.0345,60900.0
2007-07-10 11:30:00,61.69,61.82,61.69,61.77,20700.0,50.0263,50.1318,50.0263,50.0912,20700.0
2007-07-10 12:00:00,61.78,61.81,61.67,61.74,22500.0,50.0993,50.1237,50.0101,50.0669,22500.0
2007-07-10 12:30:00,61.74,61.77,61.69,61.73,17300.0,50.0669,50.0912,50.0263,50.0588,17300.0
2007-07-10 13:00:00,61.74,61.8,61.61,61.69,30200.0,50.0669,50.1155,49.9615,50.0263,30200.0
2007-07-10 13:30:00,61.69,61.76,61.43,61.48,23800.0,50.0263,50.0831,49.8155,49.856,23800.0
2007-07-10 14:00:00,61.48,61.54,61.32,61.38,25700.0,49.856,49.9047,49.7263,49.775,25700.0
2007-07-10 14:30:00,61.37,61.54,61.29,61.5,29100.0,49.7668,49.9047,49.702,49.8723,29100.0
2007-07-10 15:00:00,61.48,61.48,61.17,61.31,34100.0,49.856,49.856,49.6047,49.7182,34100.0
2007-07-10 15:30:00,61.32,61.44,61.17,61.29,77800.0,49.7263,49.8236,49.6047,49.702,77800.0
2007-07-11 09:30:00,61.1,61.14,60.67,60.9,47500.0,49.5479,49.5803,49.1992,49.3857,47500.0
2007-07-11 10:00:00,60.87,61.51,60.87,61.24,45800.0,49.3614,49.8804,49.3614,49.6614,45800.0
2007-07-11 10:30:00,61.24,61.33,61.0,61.0,39900.0,49.6614,49.7344,49.4668,49.4668,39900.0
2007-07-11 11:00:00,61.02,61.34,61.01,61.32,25800.0,49.483,49.7425,49.4749,49.7263,25800.0
2007-07-11 11:30:00,61.32,61.32,61.17,61.22,27800.0,49.7263,49.7263,49.6047,49.6452,27800.0
2007-07-11 12:00:00,61.21,61.32,61.2,61.29,26900.0,49.6371,49.7263,49.629,49.702,26900.0
2007-07-11 12:30:00,61.27,61.47,61.27,61.39,28000.0,49.6858,49.8479,49.6858,49.7831,28000.0
2007-07-11 13:00:00,61.37,61.47,61.37,61.46,16100.0,49.7668,49.8479,49.7668,49.8398,16100.0
2007-07-11 13:30:00,61.46,61.5,61.13,61.16,31000.0,49.8398,49.8723,49.5722,49.5966,31000.0
2007-07-11 14:00:00,61.16,61.25,61.09,61.25,33900.0,49.5966,49.6695,49.5398,49.6695,33900.0
2007-07-11 14:30:00,61.24,61.26,61.06,61.19,51600.0,49.6614,49.6776,49.5155,49.6209,51600.0
2007-07-11 15:00:00,61.21,61.35,61.15,61.26,34700.0,49.6371,49.7506,49.5884,49.6776,34700.0
2007-07-11 15:30:00,61.25,61.31,61.13,61.25,44500.0,49.6695,49.7182,49.5722,49.6695,44500.0
2007-07-12 09:30:00,61.6,61.93,61.38,61.4,36700.0,49.9534,50.221,49.775,49.7912,36700.0
2007-07-12 10:00:00,61.42,61.53,61.3,61.51,17600.0,49.8074,49.8966,49.7101,49.8804,17600.0
2007-07-12 10:30:00,61.49,61.84,61.48,61.82,18000.0,49.8642,50.148,49.856,50.1318,18000.0
2007-07-12 11:00:00,61.84,61.85,61.39,61.55,21900.0,50.148,50.1561,49.7831,49.9128,21900.0
2007-07-12 11:30:00,61.51,61.93,61.51,61.91,12500.0,49.8804,50.221,49.8804,50.2047,12500.0
2007-07-12 12:00:00,61.94,62.06,61.94,62.0,20800.0,50.2291,50.3264,50.2291,50.2777,20800.0
2007-07-12 12:30:00,61.98,62.01,61.87,61.89,12900.0,50.2615,50.2858,50.1723,50.1885,12900.0
2007-07-12 13:00:00,61.89,61.93,61.84,61.88,13400.0,50.1885,50.221,50.148,50.1804,13400.0
2007-07-12 13:30:00,61.86,62.02,61.86,61.94,18500.0,50.1642,50.294,50.1642,50.2291,18500.0
2007-07-12 14:00:00,61.91,62.02,61.8,61.93,18300.0,50.2047,50.294,50.1155,50.221,18300.0
2007-07-12 14:30:00,61.97,62.13,61.94,62.05,24400.0,50.2534,50.3832,50.2291,50.3183,24400.0
2007-07-12 15:00:00,62.03,62.15,61.95,62.06,46100.0,50.3021,50.3994,50.2372,50.3264,46100.0
2007-07-12 15:30:00,62.08,62.24,62.07,62.15,91900.0,50.3426,50.4724,50.3345,50.3994,91900.0
2007-07-13 09:30:00,61.8,62.0,61.3,61.74,38100.0,50.1155,50.2777,49.7101,50.0669,38100.0
2007-07-13 10:00:00,61.7,61.95,61.54,61.81,19800.0,50.0345,50.2372,49.9047,50.1237,19800.0
2007-07-13 10:30:00,61.79,62.08,61.76,62.08,26600.0,50.1074,50.3426,50.0831,50.3426,26600.0
2007-07-13 11:00:00,62.07,62.22,61.95,62.1,34200.0,50.3345,50.4561,50.2372,50.3588,34200.0
2007-07-13 11:30:00,62.1,62.2,61.97,62.18,17300.0,50.3588,50.4399,50.2534,50.4237,17300.0
2007-07-13 12:00:00,62.19,62.74,62.17,62.72,37700.0,50.4318,50.8778,50.4156,50.8616,37700.0
2007-07-13 12:30:00,62.71,62.85,62.64,62.82,40500.0,50.8535,50.967,50.7967,50.9427,40500.0
2007-07-13 13:00:00,62.82,62.85,62.65,62.69,41700.0,50.9427,50.967,50.8048,50.8373,41700.0
2007-07-13 13:30:00,62.69,62.72,62.62,62.63,21100.0,50.8373,50.8616,50.7805,50.7886,21100.0
2007-07-13 14:00:00,62.63,62.77,62.58,62.73,31200.0,50.7886,50.9021,50.7481,50.8697,31200.0
2007-07-13 14:30:00,62.73,62.81,62.57,62.72,38400.0,50.8697,50.9346,50.74,50.8616,38400.0
2007-07-13 15:00:00,62.73,62.73,62.53,62.63,24600.0,50.8697,50.8697,50.7075,50.7886,24600.0
2007-07-13 15:30:00,62.61,62.61,62.33,62.38,42400.0,50.7724,50.7724,50.5453,50.5859,42400.0
2007-07-16 09:30:00,62.38,62.38,61.75,61.91,30300.0,50.5859,50.5859,50.075,50.2047,30300.0
2007-07-16 10:00:00,61.93,62.12,61.88,62.1,24200.0,50.221,50.375,50.1804,50.3588,24200.0
2007-07-16 10:30:00,62.09,62.13,62.04,62.06,32300.0,50.3507,50.3832,50.3102,50.3264,32300.0
2007-07-16 11:00:00,62.06,62.45,62.03,62.43,18000.0,50.3264,50.6427,50.3021,50.6264,18000.0
2007-07-16 11:30:00,62.44,62.48,62.24,62.3,15600.0,50.6345,50.667,50.4724,50.521,15600.0
2007-07-16 12:00:00,62.3,62.33,62.27,62.28,11100.0,50.521,50.5453,50.4967,50.5048,11100.0
2007-07-16 12:30:00,62.3,62.45,62.19,62.4,18200.0,50.521,50.6427,50.4318,50.6021,18200.0
2007-07-16 13:00:00,62.4,62.48,62.26,62.42,17900.0,50.6021,50.667,50.4886,50.6183,17900.0
2007-07-16 13:30:00,62.37,62.4,62.15,62.2,15000.0,50.5778,50.6021,50.3994,50.4399,15000.0
2007-07-16 14:00:00,62.19,62.21,62.07,62.18,23100.0,50.4318,50.448,50.3345,50.4237,23100.0
2007-07-16 14:30:00,62.15,62.22,62.04,62.14,16500.0,50.3994,50.4561,50.3102,50.3913,16500.0
2007-07-16 15:00:00,62.13,62.17,62.03,62.16,25600.0,50.3832,50.4156,50.3021,50.4075,25600.0
2007-07-16 15:30:00,62.15,62.16,62.03,62.07,49400.0,50.3994,50.4075,50.3021,50.3345,49400.0
2007-07-17 09:30:00,61.65,61.65,60.67,60.99,204000.0,49.9939,49.9939,49.1992,49.4587,204000.0
2007-07-17 10:00:00,60.95,61.2,60.8,61.2,107200.0,49.4263,49.629,49.3046,49.629,107200.0
2007-07-17 10:30:00,61.16,61.91,61.14,61.82,70200.0,49.5966,50.2047,49.5803,50.1318,70200.0
2007-07-17 11:00:00,61.81,62.2,61.81,61.91,72100.0,50.1237,50.4399,50.1237,50.2047,72100.0
2007-07-17 11:30:00,61.85,62.0,61.75,61.86,51200.0,50.1561,50.2777,50.075,50.1642,51200.0
2007-07-17 12:00:00,61.84,61.84,61.28,61.35,42600.0,50.148,50.148,49.6939,49.7506,42600.0
2007-07-17 12:30:00,61.37,61.37,61.13,61.23,35200.0,49.7668,49.7668,49.5722,49.6533,35200.0
2007-07-17 13:00:00,61.23,61.39,61.16,61.21,41900.0,49.6533,49.7831,49.5966,49.6371,41900.0
2007-07-17 13:30:00,61.2,61.31,61.11,61.27,35900.0,49.629,49.7182,49.556,49.6858,35900.0
2007-07-17 14:00:00,61.27,61.37,61.22,61.29,26000.0,49.6858,49.7668,49.6452,49.702,26000.0
2007-07-17 14:30:00,61.31,61.32,61.2,61.26,39200.0,49.7182,49.7263,49.629,49.6776,39200.0
2007-07-17 15:00:00,61.25,61.48,61.25,61.33,65500.0,49.6695,49.856,49.6695,49.7344,65500.0
2007-07-17 15:30:00,61.31,61.51,61.19,61.23,110600.0,49.7182,49.8804,49.6209,49.6533,110600.0
2007-07-18 09:30:00,60.85,61.2,60.63,60.97,23800.0,49.3452,49.629,49.1668,49.4425,23800.0
2007-07-18 10:00:00,60.94,61.44,60.92,61.41,38600.0,49.4181,49.8236,49.4019,49.7993,38600.0
2007-07-18 10:30:00,61.41,61.41,60.85,60.95,50600.0,49.7993,49.7993,49.3452,49.4263,50600.0
2007-07-18 11:00:00,60.99,61.05,60.85,60.95,36800.0,49.4587,49.5073,49.3452,49.4263,36800.0
2007-07-18 11:30:00,60.92,60.94,60.59,60.93,31700.0,49.4019,49.4181,49.1343,49.41,31700.0
2007-07-18 12:00:00,60.92,60.92,60.41,60.6,32900.0,49.4019,49.4019,48.9884,49.1424,32900.0
2007-07-18 12:30:00,60.59,60.86,60.35,60.77,26900.0,49.1343,49.3533,48.9397,49.2803,26900.0
2007-07-18 13:00:00,60.78,60.9,60.51,60.78,17200.0,49.2884,49.3857,49.0694,49.2884,17200.0
2007-07-18 13:30:00,60.81,61.09,60.81,60.88,23700.0,49.3127,49.5398,49.3127,49.3695,23700.0
2007-07-18 14:00:00,60.88,61.13,60.88,61.08,47000.0,49.3695,49.5722,49.3695,49.5317,47000.0
2007-07-18 14:30:00,61.1,61.26,60.96,61.06,58200.0,49.5479,49.6776,49.4344,49.5155,58200.0
2007-07-18 15:00:00,61.06,61.32,60.82,61.2,96600.0,49.5155,49.7263,49.3208,49.629,96600.0
2007-07-18 15:30:00,61.19,61.46,61.1,61.4,85700.0,49.6209,49.8398,49.5479,49.7912,85700.0
2007-07-19 09:30:00,61.84,61.99,61.25,61.51,27100.0,50.148,50.2696,49.6695,49.8804,27100.0
2007-07-19 10:00:00,61.51,61.66,61.41,61.59,11800.0,49.8804,50.002,49.7993,49.9453,11800.0
2007-07-19 10:30:00,61.57,61.58,61.28,61.43,15500.0,49.929,49.9371,49.6939,49.8155,15500.0
2007-07-19 11:00:00,61.43,61.59,61.43,61.53,17000.0,49.8155,49.9453,49.8155,49.8966,17000.0
2007-07-19 11:30:00,61.5,61.61,61.49,61.56,23000.0,49.8723,49.9615,49.8642,49.9209,23000.0
2007-07-19 12:00:00,61.56,61.6,61.42,61.54,19000.0,49.9209,49.9534,49.8074,49.9047,19000.0
2007-07-19 12:30:00,61.55,61.7,61.55,61.66,14400.0,49.9128,50.0345,49.9128,50.002,14400.0
2007-07-19 13:00:00,61.65,61.69,61.59,61.62,10600.0,49.9939,50.0263,49.9453,49.9696,10600.0
2007-07-19 13:30:00,61.62,61.64,61.58,61.62,10300.0,49.9696,49.9858,49.9371,49.9696,10300.0
2007-07-19 14:00:00,61.61,61.7,61.41,61.59,28700.0,49.9615,50.0345,49.7993,49.9453,28700.0
2007-07-19 14:30:00,61.58,61.84,61.58,61.65,20000.0,49.9371,50.148,49.9371,49.9939,20000.0
2007-07-19 15:00:00,61.64,61.71,61.5,61.64,46000.0,49.9858,50.0426,49.8723,49.9858,46000.0
2007-07-19 15:30:00,61.65,61.8,61.5,61.63,58700.0,49.9939,50.1155,49.8723,49.9777,58700.0
2007-07-20 09:30:00,61.54,61.8,61.06,61.1,43100.0,49.9047,50.1155,49.5155,49.5479,43100.0
2007-07-20 10:00:00,61.09,61.17,60.88,61.13,72000.0,49.5398,49.6047,49.3695,49.5722,72000.0
2007-07-20 10:30:00,61.11,61.16,60.63,60.72,38100.0,49.556,49.5966,49.1668,49.2397,38100.0
2007-07-20 11:00:00,60.7,60.85,60.33,60.35,37300.0,49.2235,49.3452,48.9235,48.9397,37300.0
2007-07-20 11:30:00,60.34,60.56,60.07,60.16,41100.0,48.9316,49.11,48.7126,48.7856,41100.0
2007-07-20 12:00:00,60.13,60.36,60.03,60.27,45900.0,48.7613,48.9478,48.6802,48.8748,45900.0
2007-07-20 12:30:00,60.27,60.3,59.97,59.99,33700.0,48.8748,48.8991,48.6315,48.6478,33700.0
2007-07-20 13:00:00,60.0,60.34,59.96,60.34,19600.0,48.6559,48.9316,48.6234,48.9316,19600.0
2007-07-20 13:30:00,60.31,60.72,60.21,60.62,37600.0,48.9073,49.2397,48.8262,49.1586,37600.0
2007-07-20 14:00:00,60.59,60.75,60.34,60.34,29900.0,49.1343,49.2641,48.9316,48.9316,29900.0
2007-07-20 14:30:00,60.3,60.42,60.22,60.34,32800.0,48.8991,48.9965,48.8343,48.9316,32800.0
2007-07-20 15:00:00,60.36,60.39,60.09,60.27,57700.0,48.9478,48.9721,48.7289,48.8748,57700.0
2007-07-20 15:30:00,60.24,60.26,60.05,60.15,80600.0,48.8505,48.8667,48.6964,48.7775,80600.0
2007-07-23 09:30:00,60.1,60.7,60.08,60.45,81200.0,48.737,49.2235,48.7207,49.0208,81200.0
2007-07-23 10:00:00,60.45,60.56,60.13,60.28,52300.0,49.0208,49.11,48.7613,48.8829,52300.0
2007-07-23 10:30:00,60.33,60.42,60.26,60.42,21900.0,48.9235,48.9965,48.8667,48.9965,21900.0
2007-07-23 11:00:00,60.41,60.42,60.25,60.34,34700.0,48.9884,48.9965,48.8586,48.9316,34700.0
2007-07-23 11:30:00,60.37,60.61,60.28,60.38,37800.0,48.9559,49.1505,48.8829,48.964,37800.0
2007-07-23 12:00:00,60.35,60.57,60.27,60.46,15400.0,48.9397,49.1181,48.8748,49.0289,15400.0
2007-07-23 12:30:00,60.47,60.59,60.45,60.47,12000.0,49.037,49.1343,49.0208,49.037,12000.0
2007-07-23 13:00:00,60.48,60.49,60.35,60.4,24600.0,49.0451,49.0532,48.9397,48.9802,24600.0
2007-07-23 13:30:00,60.38,60.39,60.12,60.18,21300.0,48.964,48.9721,48.7532,48.8018,21300.0
2007-07-23 14:00:00,60.17,60.43,60.1,60.2,47500.0,48.7937,49.0046,48.737,48.8181,47500.0
2007-07-23 14:30:00,60.22,60.44,60.21,60.21,17100.0,48.8343,49.0127,48.8262,48.8262,17100.0
2007-07-23 15:00:00,60.21,60.31,59.99,60.28,30900.0,48.8262,48.9073,48.6478,48.8829,30900.0
2007-07-23 15:30:00,60.28,60.31,59.22,59.47,240900.0,48.8829,48.9073,48.0233,48.2261,240900.0
2007-07-24 09:30:00,59.19,59.19,57.75,57.85,148600.0,47.999,47.999,46.8313,46.9124,148600.0
2007-07-24 10:00:00,57.86,57.99,57.66,57.87,118700.0,46.9205,47.0259,46.7583,46.9286,118700.0
2007-07-24 10:30:00,57.88,58.23,57.78,57.91,95400.0,46.9367,47.2205,46.8556,46.961,95400.0
2007-07-24 11:00:00,57.9,58.05,57.88,57.9,68800.0,46.9529,47.0746,46.9367,46.9529,68800.0
2007-07-24 11:30:00,57.9,57.93,57.25,57.58,72600.0,46.9529,46.9772,46.4258,46.6934,72600.0
2007-07-24 12:00:00,57.61,58.14,57.49,58.14,46700.0,46.7177,47.1475,46.6204,47.1475,46700.0
2007-07-24 12:30:00,58.15,58.43,58.14,58.35,33500.0,47.1556,47.3827,47.1475,47.3178,33500.0
2007-07-24 13:00:00,58.35,58.42,58.13,58.14,34000.0,47.3178,47.3746,47.1394,47.1475,34000.0
2007-07-24 13:30:00,58.14,58.47,58.14,58.2,29800.0,47.1475,47.4151,47.1475,47.1962,29800.0
2007-07-24 14:00:00,58.18,58.19,57.84,58.02,25100.0,47.18,47.1881,46.9043,47.0502,25100.0
2007-07-24 14:30:00,58.0,58.0,57.58,57.61,58600.0,47.034,47.034,46.6934,46.7177,58600.0
2007-07-24 15:00:00,57.61,57.61,57.27,57.55,67800.0,46.7177,46.7177,46.442,46.6691,67800.0
2007-07-24 15:30:00,57.53,57.63,57.34,57.54,108500.0,46.6529,46.734,46.4988,46.661,108500.0
2007-07-25 09:30:00,57.21,58.42,57.21,58.34,101100.0,46.3934,47.3746,46.3934,47.3097,101100.0
2007-07-25 10:00:00,58.34,58.34,57.96,58.26,81100.0,47.3097,47.3097,47.0016,47.2449,81100.0
2007-07-25 10:30:00,58.25,58.46,58.0,58.46,81400.0,47.2367,47.407,47.034,47.407,81400.0
2007-07-25 11:00:00,58.48,58.89,58.32,58.58,112200.0,47.4233,47.7557,47.2935,47.5043,112200.0
2007-07-25 11:30:00,58.63,59.06,58.63,58.79,50400.0,47.5449,47.8936,47.5449,47.6746,50400.0
2007-07-25 12:00:00,58.75,58.82,58.61,58.71,42300.0,47.6422,47.699,47.5287,47.6098,42300.0
2007-07-25 12:30:00,58.7,58.83,58.64,58.82,38000.0,47.6017,47.7071,47.553,47.699,38000.0
2007-07-25 13:00:00,58.85,58.95,58.67,58.74,35600.0,47.7233,47.8044,47.5773,47.6341,35600.0
2007-07-25 13:30:00,58.72,58.94,58.59,58.77,37100.0,47.6179,47.7963,47.5125,47.6584,37100.0
2007-07-25 14:00:00,58.8,59.24,58.8,59.17,54000.0,47.6828,48.0396,47.6828,47.9828,54000.0
2007-07-25 14:30:00,59.15,59.33,59.04,59.27,65900.0,47.9666,48.1125,47.8774,48.0639,65900.0
2007-07-25 15:00:00,59.28,59.94,59.28,59.85,67600.0,48.072,48.6072,48.072,48.5342,67600.0
2007-07-25 15:30:00,59.81,59.85,59.24,59.37,94100.0,48.5018,48.5342,48.0396,48.145,94100.0
2007-07-26 09:30:00,59.0,59.0,58.31,58.48,46500.0,47.8449,47.8449,47.2854,47.4233,46500.0
2007-07-26 10:00:00,58.49,58.68,58.35,58.57,65900.0,47.4314,47.5854,47.3178,47.4962,65900.0
2007-07-26 10:30:00,58.57,58.7,58.35,58.39,42100.0,47.4962,47.6017,47.3178,47.3503,42100.0
2007-07-26 11:00:00,58.31,58.38,58.15,58.2,68800.0,47.2854,47.3422,47.1556,47.1962,68800.0
2007-07-26 11:30:00,58.2,58.36,58.0,58.35,34000.0,47.1962,47.3259,47.034,47.3178,34000.0
2007-07-26 12:00:00,58.35,58.42,57.63,57.81,78200.0,47.3178,47.3746,46.734,46.8799,78200.0
2007-07-26 12:30:00,57.8,57.89,57.23,57.75,91200.0,46.8718,46.9448,46.4096,46.8313,91200.0
2007-07-26 13:00:00,57.78,58.22,57.66,58.06,112300.0,46.8556,47.2124,46.7583,47.0827,112300.0
2007-07-26 13:30:00,58.05,58.37,57.94,58.1,44000.0,47.0746,47.3341,46.9854,47.1151,44000.0
2007-07-26 14:00:00,58.1,58.24,57.73,57.84,55900.0,47.1151,47.2286,46.8151,46.9043,55900.0
2007-07-26 14:30:00,57.87,58.06,57.73,57.87,50500.0,46.9286,47.0827,46.8151,46.9286,50500.0
2007-07-26 15:00:00,57.87,58.53,57.86,58.3,42300.0,46.9286,47.4638,46.9205,47.2773,42300.0
2007-07-26 15:30:00,58.29,58.37,57.95,58.16,68500.0,47.2692,47.3341,46.9935,47.1638,68500.0
2007-07-27 09:30:00,58.13,58.53,57.93,58.21,30200.0,47.1394,47.4638,46.9772,47.2043,30200.0
2007-07-27 10:00:00,58.21,58.54,57.75,57.79,59100.0,47.2043,47.4719,46.8313,46.8637,59100.0
2007-07-27 10:30:00,57.78,57.9,57.26,57.34,63700.0,46.8556,46.9529,46.4339,46.4988,63700.0
2007-07-27 11:00:00,57.37,57.46,57.0,57.06,71500.0,46.5231,46.5961,46.2231,46.2717,71500.0
2007-07-27 11:30:00,57.07,57.19,56.36,56.46,89800.0,46.2798,46.3772,45.7041,45.7852,89800.0
2007-07-27 12:00:00,56.46,56.92,56.24,56.75,100000.0,45.7852,46.1582,45.6068,46.0203,100000.0
2007-07-27 12:30:00,56.78,57.11,56.7,56.91,72200.0,46.0447,46.3123,45.9798,46.1501,72200.0
2007-07-27 13:00:00,56.9,57.07,56.71,56.92,77500.0,46.142,46.2798,45.9879,46.1582,77500.0
2007-07-27 13:30:00,56.88,57.03,56.64,57.01,40600.0,46.1258,46.2474,45.9311,46.2312,40600.0
2007-07-27 14:00:00,57.05,57.05,56.5,56.53,30600.0,46.2636,46.2636,45.8176,45.8419,30600.0
2007-07-27 14:30:00,56.54,57.07,56.53,57.01,55600.0,45.85,46.2798,45.8419,46.2312,55600.0
2007-07-27 15:00:00,57.0,57.06,56.82,57.01,58400.0,46.2231,46.2717,46.0771,46.2312,58400.0
2007-07-27 15:30:00,57.0,57.06,56.59,56.63,91900.0,46.2231,46.2717,45.8906,45.923,91900.0
2007-07-30 09:30:00,56.58,56.74,56.03,56.36,25700.0,45.8825,46.0122,45.4365,45.7041,25700.0
2007-07-30 10:00:00,56.34,56.84,56.34,56.79,26200.0,45.6879,46.0933,45.6879,46.0528,26200.0
2007-07-30 10:30:00,56.79,57.09,56.71,56.95,66000.0,46.0528,46.2961,45.9879,46.1825,66000.0
2007-07-30 11:00:00,56.96,57.23,56.8,56.97,42300.0,46.1906,46.4096,46.0609,46.1987,42300.0
2007-07-30 11:30:00,56.97,57.19,56.87,57.04,65900.0,46.1987,46.3772,46.1177,46.2555,65900.0
2007-07-30 12:00:00,57.03,57.03,56.85,56.88,37800.0,46.2474,46.2474,46.1014,46.1258,37800.0
2007-07-30 12:30:00,56.9,57.27,56.9,57.23,29600.0,46.142,46.442,46.142,46.4096,29600.0
2007-07-30 13:00:00,57.22,57.38,57.1,57.14,21300.0,46.4015,46.5312,46.3042,46.3366,21300.0
2007-07-30 13:30:00,57.13,57.41,56.96,57.34,30900.0,46.3285,46.5556,46.1906,46.4988,30900.0
2007-07-30 14:00:00,57.33,57.34,57.17,57.27,30300.0,46.4907,46.4988,46.3609,46.442,30300.0
2007-07-30 14:30:00,57.29,57.46,57.12,57.22,36100.0,46.4582,46.5961,46.3204,46.4015,36100.0
2007-07-30 15:00:00,57.18,57.5,57.13,57.34,41400.0,46.369,46.6285,46.3285,46.4988,41400.0
2007-07-30 15:30:00,57.32,57.6,57.03,57.31,87400.0,46.4826,46.7096,46.2474,46.4745,87400.0
2007-07-31 09:30:00,57.55,58.27,57.55,58.23,70500.0,46.6691,47.253,46.6691,47.2205,70500.0
2007-07-31 10:00:00,58.25,58.47,57.97,58.08,34800.0,47.2367,47.4151,47.0097,47.0989,34800.0
2007-07-31 10:30:00,58.07,58.17,57.64,57.72,27200.0,47.0908,47.1719,46.7421,46.8069,27200.0
2007-07-31 11:00:00,57.85,58.07,57.8,58.0,21300.0,46.9124,47.0908,46.8718,47.034,21300.0
2007-07-31 11:30:00,57.98,58.13,57.95,58.04,25600.0,47.0178,47.1394,46.9935,47.0664,25600.0
2007-07-31 12:00:00,58.04,58.1,57.99,58.02,14600.0,47.0664,47.1151,47.0259,47.0502,14600.0
2007-07-31 12:30:00,58.03,58.06,57.99,58.01,12700.0,47.0583,47.0827,47.0259,47.0421,12700.0
2007-07-31 13:00:00,58.01,58.13,57.94,58.07,24500.0,47.0421,47.1394,46.9854,47.0908,24500.0
2007-07-31 13:30:00,58.07,58.08,57.57,57.74,29100.0,47.0908,47.0989,46.6853,46.8232,29100.0
2007-07-31 14:00:00,57.74,57.8,57.12,57.15,31300.0,46.8232,46.8718,46.3204,46.3447,31300.0
2007-07-31 14:30:00,57.13,57.21,56.79,57.07,34900.0,46.3285,46.3934,46.0528,46.2798,34900.0
2007-07-31 15:00:00,57.06,57.39,57.03,57.26,58800.0,46.2717,46.5393,46.2474,46.4339,58800.0
2007-07-31 15:30:00,57.26,57.41,57.18,57.35,179900.0,46.4339,46.5556,46.369,46.5069,179900.0
2007-08-01 09:30:00,57.95,59.18,57.81,58.44,180600.0,46.9935,47.9909,46.8799,47.3908,180600.0
2007-08-01 10:00:00,58.45,58.65,57.67,57.82,124400.0,47.3989,47.5611,46.7664,46.888,124400.0
2007-08-01 10:30:00,57.86,57.92,57.25,57.25,151600.0,46.9205,46.9691,46.4258,46.4258,151600.0
2007-08-01 11:00:00,57.35,57.86,56.26,57.64,141700.0,46.5069,46.9205,45.623,46.7421,141700.0
2007-08-01 11:30:00,57.65,58.68,57.58,58.63,204000.0,46.7502,47.5854,46.6934,47.5449,204000.0
2007-08-01 12:00:00,58.65,58.85,58.62,58.72,70500.0,47.5611,47.7233,47.5368,47.6179,70500.0
2007-08-01 12:30:00,58.75,58.75,58.15,58.25,73000.0,47.6422,47.6422,47.1556,47.2367,73000.0
2007-08-01 13:00:00,58.25,58.25,57.9,57.97,113000.0,47.2367,47.2367,46.9529,47.0097,113000.0
2007-08-01 13:30:00,57.97,58.03,57.62,57.69,185300.0,47.0097,47.0583,46.7259,46.7826,185300.0
2007-08-01 14:00:00,57.67,57.78,57.57,57.65,96800.0,46.7664,46.8556,46.6853,46.7502,96800.0
2007-08-01 14:30:00,57.67,57.73,57.17,57.27,89700.0,46.7664,46.8151,46.3609,46.442,89700.0
2007-08-01 15:00:00,57.27,57.58,57.03,57.22,144400.0,46.442,46.6934,46.2474,46.4015,144400.0
2007-08-01 15:30:00,57.19,58.0,57.02,57.62,230800.0,46.3772,47.034,46.2393,46.7259,230800.0
2007-08-02 09:30:00,58.2,58.45,58.06,58.22,103100.0,47.1962,47.3989,47.0827,47.2124,103100.0
2007-08-02 10:00:00,58.23,58.27,57.4,57.7,69200.0,47.2205,47.253,46.5474,46.7907,69200.0
2007-08-02 10:30:00,57.74,58.03,57.74,57.82,44200.0,46.8232,47.0583,46.8232,46.888,44200.0
2007-08-02 11:00:00,57.82,57.84,57.43,57.8,48400.0,46.888,46.9043,46.5718,46.8718,48400.0
2007-08-02 11:30:00,57.76,58.0,57.68,57.95,34100.0,46.8394,47.034,46.7745,46.9935,34100.0
2007-08-02 12:00:00,57.92,57.97,57.83,57.88,33900.0,46.9691,47.0097,46.8961,46.9367,33900.0
2007-08-02 12:30:00,57.85,57.88,57.65,57.71,51300.0,46.9124,46.9367,46.7502,46.7988,51300.0
2007-08-02 13:00:00,57.7,57.77,57.0,57.01,75400.0,46.7907,46.8475,46.2231,46.2312,75400.0
2007-08-02 13:30:00,57.03,57.09,56.84,57.02,73100.0,46.2474,46.2961,46.0933,46.2393,73100.0
2007-08-02 14:00:00,57.02,57.41,57.02,57.17,46300.0,46.2393,46.5556,46.2393,46.3609,46300.0
2007-08-02 14:30:00,57.18,57.32,56.88,57.04,47000.0,46.369,46.4826,46.1258,46.2555,47000.0
2007-08-02 15:00:00,57.04,57.19,56.85,57.06,103100.0,46.2555,46.3772,46.1014,46.2717,103100.0
2007-08-02 15:30:00,57.03,57.11,56.23,56.54,191300.0,46.2474,46.3123,45.5987,45.85,191300.0
2007-08-03 09:30:00,56.7,57.19,55.9,56.0,70400.0,45.9798,46.3772,45.3311,45.4121,70400.0
2007-08-03 10:00:00,56.0,56.0,55.36,55.85,81700.0,45.4121,45.4121,44.8931,45.2905,81700.0
2007-08-03 10:30:00,55.85,55.91,55.53,55.77,37900.0,45.2905,45.3392,45.031,45.2256,37900.0
2007-08-03 11:00:00,55.86,56.33,55.8,56.22,59000.0,45.2986,45.6798,45.25,45.5906,59000.0
2007-08-03 11:30:00,56.21,56.61,56.17,56.38,33000.0,45.5824,45.9068,45.55,45.7203,33000.0
2007-08-03 12:00:00,56.35,56.56,56.27,56.34,31600.0,45.696,45.8663,45.6311,45.6879,31600.0
2007-08-03 12:30:00,56.36,56.4,56.09,56.09,19100.0,45.7041,45.7365,45.4851,45.4851,19100.0
2007-08-03 13:00:00,56.12,56.31,56.12,56.19,20600.0,45.5095,45.6635,45.5095,45.5662,20600.0
2007-08-03 13:30:00,56.16,56.25,55.82,56.22,46600.0,45.5419,45.6149,45.2662,45.5906,46600.0
2007-08-03 14:00:00,56.2,56.37,55.87,55.87,56200.0,45.5743,45.7122,45.3067,45.3067,56200.0
2007-08-03 14:30:00,55.85,55.94,55.42,55.66,69200.0,45.2905,45.3635,44.9418,45.1364,69200.0
2007-08-03 15:00:00,55.63,55.65,55.21,55.29,91600.0,45.1121,45.1283,44.7715,44.8364,91600.0
2007-08-03 15:30:00,55.29,55.35,54.85,54.97,160900.0,44.8364,44.885,44.4796,44.5769,160900.0
2007-08-06 09:30:00,54.92,55.0,54.13,55.0,66100.0,44.5363,44.6012,43.8957,44.6012,66100.0
2007-08-06 10:00:00,55.0,55.15,54.71,54.77,84900.0,44.6012,44.7229,44.366,44.4147,84900.0
2007-08-06 10:30:00,54.77,54.82,54.41,54.69,66300.0,44.4147,44.4552,44.1228,44.3498,66300.0
2007-08-06 11:00:00,54.69,55.01,54.44,55.01,67700.0,44.3498,44.6093,44.1471,44.6093,67700.0
2007-08-06 11:30:00,55.05,55.34,54.95,55.21,55600.0,44.6418,44.8769,44.5607,44.7715,55600.0
2007-08-06 12:00:00,55.21,55.47,55.06,55.42,98900.0,44.7715,44.9824,44.6499,44.9418,98900.0
2007-08-06 12:30:00,55.43,56.03,55.39,55.87,82700.0,44.9499,45.4365,44.9175,45.3067,82700.0
2007-08-06 13:00:00,55.86,55.99,55.72,55.8,58100.0,45.2986,45.404,45.1851,45.25,58100.0
2007-08-06 13:30:00,55.78,55.95,55.74,55.87,47100.0,45.2337,45.3716,45.2013,45.3067,47100.0
2007-08-06 14:00:00,55.86,56.28,55.77,56.2,113300.0,45.2986,45.6392,45.2256,45.5743,113300.0
2007-08-06 14:30:00,56.2,56.85,56.18,56.85,49100.0,45.5743,46.1014,45.5581,46.1014,49100.0
2007-08-06 15:00:00,56.86,57.16,56.74,57.0,73000.0,46.1095,46.3528,46.0122,46.2231,73000.0
2007-08-06 15:30:00,57.0,57.24,56.55,56.98,97700.0,46.2231,46.4177,45.8582,46.2069,97700.0
2007-08-07 09:30:00,57.97,57.97,56.69,57.57,75500.0,47.0097,47.0097,45.9717,46.6853,75500.0
2007-08-07 10:00:00,57.65,57.77,57.2,57.3,67100.0,46.7502,46.8475,46.3853,46.4664,67100.0
2007-08-07 10:30:00,57.26,57.33,56.94,57.24,32400.0,46.4339,46.4907,46.1744,46.4177,32400.0
2007-08-07 11:00:00,57.24,57.31,56.9,57.29,52000.0,46.4177,46.4745,46.142,46.4582,52000.0
2007-08-07 11:30:00,57.28,57.33,57.16,57.28,53500.0,46.4501,46.4907,46.3528,46.4501,53500.0
2007-08-07 12:00:00,57.27,57.4,57.17,57.27,49500.0,46.442,46.5474,46.3609,46.442,49500.0
2007-08-07 12:30:00,57.26,57.31,57.12,57.16,32600.0,46.4339,46.4745,46.3204,46.3528,32600.0
2007-08-07 13:00:00,57.19,57.48,57.16,57.36,43200.0,46.3772,46.6123,46.3528,46.515,43200.0
2007-08-07 13:30:00,57.38,57.43,57.23,57.3,46300.0,46.5312,46.5718,46.4096,46.4664,46300.0
2007-08-07 14:00:00,57.3,57.48,56.57,56.87,80300.0,46.4664,46.6123,45.8744,46.1177,80300.0
2007-08-07 14:30:00,56.85,57.85,56.55,57.85,73400.0,46.1014,46.9124,45.8582,46.9124,73400.0
2007-08-07 15:00:00,57.85,58.0,57.63,58.0,75900.0,46.9124,47.034,46.734,47.034,75900.0
2007-08-07 15:30:00,58.0,58.0,57.38,57.53,101200.0,47.034,47.034,46.5312,46.6529,101200.0
2007-08-08 09:30:00,57.16,57.45,56.87,57.26,101500.0,46.3528,46.588,46.1177,46.4339,101500.0
2007-08-08 10:00:00,57.35,57.45,57.1,57.1,105800.0,46.5069,46.588,46.3042,46.3042,105800.0
2007-08-08 10:30:00,57.11,57.2,57.03,57.13,61700.0,46.3123,46.3853,46.2474,46.3285,61700.0
2007-08-08 11:00:00,57.14,57.21,56.68,56.71,54100.0,46.3366,46.3934,45.9636,45.9879,54100.0
2007-08-08 11:30:00,56.72,56.97,56.51,56.97,59000.0,45.996,46.1987,45.8257,46.1987,59000.0
2007-08-08 12:00:00,56.96,57.14,56.91,57.03,89100.0,46.1906,46.3366,46.1501,46.2474,89100.0
2007-08-08 12:30:00,57.04,57.19,56.97,57.14,59900.0,46.2555,46.3772,46.1987,46.3366,59900.0
2007-08-08 13:00:00,57.12,57.15,56.57,56.62,30400.0,46.3204,46.3447,45.8744,45.9149,30400.0
2007-08-08 13:30:00,56.59,56.61,55.81,55.89,65300.0,45.8906,45.9068,45.2581,45.3229,65300.0
2007-08-08 14:00:00,55.92,56.66,55.91,56.01,60000.0,45.3473,45.9474,45.3392,45.4203,60000.0
2007-08-08 14:30:00,56.0,56.04,55.34,55.4,73000.0,45.4121,45.4446,44.8769,44.9256,73000.0
2007-08-08 15:00:00,55.42,55.8,55.41,55.73,149800.0,44.9418,45.25,44.9337,45.1932,149800.0
2007-08-08 15:30:00,55.73,56.45,55.56,56.16,91700.0,45.1932,45.7771,45.0553,45.5419,91700.0
2007-08-09 09:30:00,54.35,56.05,54.32,54.79,87100.0,44.0741,45.4527,44.0498,44.4309,87100.0
2007-08-09 10:00:00,54.78,55.13,54.78,55.12,107000.0,44.4228,44.7066,44.4228,44.6985,107000.0
2007-08-09 10:30:00,55.11,55.31,54.03,54.09,99700.0,44.6904,44.8526,43.8146,43.8633,99700.0
2007-08-09 11:00:00,54.05,54.11,53.75,53.97,76300.0,43.8308,43.8795,43.5876,43.766,76300.0
2007-08-09 11:30:00,53.98,54.43,53.76,54.25,108300.0,43.7741,44.139,43.5957,43.993,108300.0
2007-08-09 12:00:00,54.25,54.86,54.25,54.83,74600.0,43.993,44.4877,43.993,44.4634,74600.0
2007-08-09 12:30:00,54.84,55.43,54.78,55.4,68900.0,44.4715,44.9499,44.4228,44.9256,68900.0
2007-08-09 13:00:00,55.41,55.53,54.73,54.93,52300.0,44.9337,45.031,44.3823,44.5444,52300.0
2007-08-09 13:30:00,54.93,55.03,54.69,54.8,48800.0,44.5444,44.6255,44.3498,44.439,48800.0
2007-08-09 14:00:00,54.76,54.76,54.3,54.7,51400.0,44.4066,44.4066,44.0336,44.3579,51400.0
2007-08-09 14:30:00,54.66,54.68,54.18,54.18,56200.0,44.3255,44.3417,43.9363,43.9363,56200.0
2007-08-09 15:00:00,54.18,54.37,53.94,54.22,82500.0,43.9363,44.0903,43.7416,43.9687,82500.0
2007-08-09 15:30:00,54.23,54.33,53.64,53.8,128800.0,43.9768,44.0579,43.4983,43.6281,128800.0
2007-08-10 09:30:00,53.3,53.35,52.58,53.01,84500.0,43.2226,43.2632,42.6388,42.9875,84500.0
2007-08-10 10:00:00,53.04,53.2,52.88,53.0,77700.0,43.0118,43.1415,42.882,42.9794,77700.0
2007-08-10 10:30:00,52.97,53.43,52.93,53.29,83200.0,42.955,43.3281,42.9226,43.2145,83200.0
2007-08-10 11:00:00,53.29,54.0,53.14,54.0,71200.0,43.2145,43.7903,43.0929,43.7903,71200.0
2007-08-10 11:30:00,53.94,55.13,53.94,55.1,33700.0,43.7416,44.7066,43.7416,44.6823,33700.0
2007-08-10 12:00:00,55.15,57.24,55.11,56.68,129800.0,44.7229,46.4177,44.6904,45.9636,129800.0
2007-08-10 12:30:00,56.65,56.65,55.57,55.86,73300.0,45.9393,45.9393,45.0634,45.2986,73300.0
2007-08-10 13:00:00,55.87,56.31,55.67,55.87,55500.0,45.3067,45.6635,45.1445,45.3067,55500.0
2007-08-10 13:30:00,55.87,56.04,55.49,55.74,51800.0,45.3067,45.4446,44.9986,45.2013,51800.0
2007-08-10 14:00:00,55.7,55.76,55.54,55.62,63800.0,45.1689,45.2175,45.0391,45.104,63800.0
2007-08-10 14:30:00,55.61,56.11,55.56,55.95,51200.0,45.0959,45.5013,45.0553,45.3716,51200.0
2007-08-10 15:00:00,55.95,56.85,55.95,56.79,67700.0,45.3716,46.1014,45.3716,46.0528,67700.0
2007-08-10 15:30:00,56.69,57.18,56.59,56.65,113500.0,45.9717,46.369,45.8906,45.9393,113500.0
2007-08-13 09:30:00,56.65,57.61,56.65,57.26,93600.0,45.9393,46.7177,45.9393,46.4339,93600.0
2007-08-13 10:00:00,57.27,57.35,57.01,57.14,58100.0,46.442,46.5069,46.2312,46.3366,58100.0
2007-08-13 10:30:00,57.16,57.18,56.03,56.1,52700.0,46.3528,46.369,45.4365,45.4932,52700.0
2007-08-13 11:00:00,56.15,56.16,55.59,55.8,46300.0,45.5338,45.5419,45.0797,45.25,46300.0
2007-08-13 11:30:00,55.78,55.99,55.64,55.92,36500.0,45.2337,45.404,45.1202,45.3473,36500.0
2007-08-13 12:00:00,55.95,55.95,55.35,55.49,31500.0,45.3716,45.3716,44.885,44.9986,31500.0
2007-08-13 12:30:00,55.47,55.49,55.21,55.41,40200.0,44.9824,44.9986,44.7715,44.9337,40200.0
2007-08-13 13:00:00,55.41,55.67,55.3,55.67,30600.0,44.9337,45.1445,44.8445,45.1445,30600.0
2007-08-13 13:30:00,55.67,56.06,55.67,55.9,32800.0,45.1445,45.4608,45.1445,45.3311,32800.0
2007-08-13 14:00:00,55.89,55.89,55.64,55.72,39500.0,45.3229,45.3229,45.1202,45.1851,39500.0
2007-08-13 14:30:00,55.75,55.79,55.59,55.61,49200.0,45.2094,45.2419,45.0797,45.0959,49200.0
2007-08-13 15:00:00,55.55,55.55,55.13,55.2,61200.0,45.0472,45.0472,44.7066,44.7634,61200.0
2007-08-13 15:30:00,55.23,55.32,54.32,54.5,208400.0,44.7877,44.8607,44.0498,44.1957,208400.0
2007-08-14 09:30:00,54.6,56.26,54.6,55.99,139000.0,44.2768,45.623,44.2768,45.404,139000.0
2007-08-14 10:00:00,55.98,55.99,55.47,55.63,71000.0,45.3959,45.404,44.9824,45.1121,71000.0
2007-08-14 10:30:00,55.59,55.78,55.22,55.24,24400.0,45.0797,45.2337,44.7796,44.7958,24400.0
2007-08-14 11:00:00,55.27,55.27,54.71,54.84,55400.0,44.8202,44.8202,44.366,44.4715,55400.0
2007-08-14 11:30:00,54.88,54.91,54.5,54.66,71100.0,44.5039,44.5282,44.1957,44.3255,71100.0
2007-08-14 12:00:00,54.73,54.92,54.55,54.69,69300.0,44.3823,44.5363,44.2363,44.3498,69300.0
2007-08-14 12:30:00,54.74,54.84,54.7,54.77,41800.0,44.3904,44.4715,44.3579,44.4147,41800.0
2007-08-14 13:00:00,54.78,54.79,54.36,54.37,36600.0,44.4228,44.4309,44.0822,44.0903,36600.0
2007-08-14 13:30:00,54.42,54.72,54.13,54.13,55600.0,44.1309,44.3742,43.8957,43.8957,55600.0
2007-08-14 14:00:00,54.11,54.17,53.74,53.87,85800.0,43.8795,43.9281,43.5794,43.6849,85800.0
2007-08-14 14:30:00,53.78,53.81,53.02,53.23,144200.0,43.6119,43.6362,42.9956,43.1659,144200.0
2007-08-14 15:00:00,53.24,53.95,53.2,53.77,203700.0,43.174,43.7497,43.1415,43.6038,203700.0
2007-08-14 15:30:00,53.73,53.8,53.39,53.58,190800.0,43.5713,43.6281,43.2956,43.4497,190800.0
2007-08-15 09:30:00,53.45,53.75,53.17,53.48,98900.0,43.3443,43.5876,43.1172,43.3686,98900.0
2007-08-15 10:00:00,53.48,54.6,53.41,54.54,55100.0,43.3686,44.2768,43.3118,44.2282,55100.0
2007-08-15 10:30:00,54.53,54.61,53.88,54.03,69900.0,44.2201,44.285,43.693,43.8146,69900.0
2007-08-15 11:00:00,54.05,54.19,53.96,54.12,75500.0,43.8308,43.9444,43.7578,43.8876,75500.0
2007-08-15 11:30:00,54.1,54.23,53.76,54.01,52400.0,43.8714,43.9768,43.5957,43.7984,52400.0
2007-08-15 12:00:00,54.01,54.23,54.0,54.19,45700.0,43.7984,43.9768,43.7903,43.9444,45700.0
2007-08-15 12:30:00,54.18,54.39,54.18,54.24,37600.0,43.9363,44.1065,43.9363,43.9849,37600.0
2007-08-15 13:00:00,54.21,54.5,54.21,54.49,28200.0,43.9606,44.1957,43.9606,44.1876,28200.0
2007-08-15 13:30:00,54.49,54.58,54.31,54.51,59800.0,44.1876,44.2606,44.0417,44.2039,59800.0
2007-08-15 14:00:00,54.5,54.65,54.25,54.49,63400.0,44.1957,44.3174,43.993,44.1876,63400.0
2007-08-15 14:30:00,54.49,54.55,54.25,54.34,64700.0,44.1876,44.2363,43.993,44.066,64700.0
2007-08-15 15:00:00,54.34,54.55,54.09,54.1,73800.0,44.066,44.2363,43.8633,43.8714,73800.0
2007-08-15 15:30:00,54.14,54.44,53.88,53.96,58600.0,43.9038,44.1471,43.693,43.7578,58600.0
2007-08-16 09:30:00,53.9,56.24,53.54,56.02,177700.0,43.7092,45.6068,43.4173,45.4284,177700.0
2007-08-16 10:00:00,56.03,56.03,55.24,55.55,109200.0,45.4365,45.4365,44.7958,45.0472,109200.0
2007-08-16 10:30:00,55.56,55.83,55.25,55.67,61400.0,45.0553,45.2743,44.8039,45.1445,61400.0
2007-08-16 11:00:00,55.68,55.8,55.21,55.42,85800.0,45.1526,45.25,44.7715,44.9418,85800.0
2007-08-16 11:30:00,55.45,55.47,54.88,55.33,66400.0,44.9661,44.9824,44.5039,44.8688,66400.0
2007-08-16 12:00:00,55.33,55.67,54.98,55.31,74800.0,44.8688,45.1445,44.585,44.8526,74800.0
2007-08-16 12:30:00,55.31,55.42,54.45,55.2,82800.0,44.8526,44.9418,44.1552,44.7634,82800.0
2007-08-16 13:00:00,55.21,55.9,55.17,55.57,70600.0,44.7715,45.3311,44.7391,45.0634,70600.0
2007-08-16 13:30:00,55.57,55.78,55.23,55.69,50600.0,45.0634,45.2337,44.7877,45.1608,50600.0
2007-08-16 14:00:00,55.7,56.39,55.49,56.11,67600.0,45.1689,45.7284,44.9986,45.5013,67600.0
2007-08-16 14:30:00,56.09,56.29,55.8,55.96,56900.0,45.4851,45.6473,45.25,45.3797,56900.0
2007-08-16 15:00:00,55.96,56.32,55.84,56.27,80000.0,45.3797,45.6716,45.2824,45.6311,80000.0
2007-08-16 15:30:00,56.27,57.22,56.25,56.95,130100.0,45.6311,46.4015,45.6149,46.1825,130100.0
2007-08-17 09:30:00,58.3,58.98,58.15,58.22,87700.0,47.2773,47.8287,47.1556,47.2124,87700.0
2007-08-17 10:00:00,58.23,58.6,56.25,56.3,95600.0,47.2205,47.5206,45.6149,45.6554,95600.0
2007-08-17 10:30:00,56.31,56.9,55.08,56.13,133100.0,45.6635,46.142,44.6661,45.5176,133100.0
2007-08-17 11:00:00,56.18,56.88,54.3,55.12,204300.0,45.5581,46.1258,44.0336,44.6985,204300.0
2007-08-17 11:30:00,55.14,56.0,54.76,55.53,92200.0,44.7147,45.4121,44.4066,45.031,92200.0
2007-08-17 12:00:00,55.52,56.09,55.28,55.77,69500.0,45.0229,45.4851,44.8283,45.2256,69500.0
2007-08-17 12:30:00,55.79,56.16,55.61,56.09,46200.0,45.2419,45.5419,45.0959,45.4851,46200.0
2007-08-17 13:00:00,56.08,56.37,56.0,56.19,34300.0,45.477,45.7122,45.4121,45.5662,34300.0
2007-08-17 13:30:00,56.19,56.4,56.0,56.06,28500.0,45.5662,45.7365,45.4121,45.4608,28500.0
2007-08-17 14:00:00,56.06,56.27,55.86,56.06,39700.0,45.4608,45.6311,45.2986,45.4608,39700.0
2007-08-17 14:30:00,56.04,56.69,55.99,56.55,53500.0,45.4446,45.9717,45.404,45.8582,53500.0
2007-08-17 15:00:00,56.55,57.16,56.46,56.81,105100.0,45.8582,46.3528,45.7852,46.069,105100.0
2007-08-17 15:30:00,56.81,57.17,56.48,56.7,86500.0,46.069,46.3609,45.8014,45.9798,86500.0
2007-08-20 09:30:00,56.74,57.43,56.54,56.72,24500.0,46.0122,46.5718,45.85,45.996,24500.0
2007-08-20 10:00:00,56.77,57.0,56.7,56.91,20900.0,46.0366,46.2231,45.9798,46.1501,20900.0
2007-08-20 10:30:00,56.91,57.28,56.8,57.06,29800.0,46.1501,46.4501,46.0609,46.2717,29800.0
2007-08-20 11:00:00,57.03,57.43,56.97,57.19,23100.0,46.2474,46.5718,46.1987,46.3772,23100.0
2007-08-20 11:30:00,57.18,57.4,57.02,57.02,11200.0,46.369,46.5474,46.2393,46.2393,11200.0
2007-08-20 12:00:00,56.91,57.11,56.79,56.95,17700.0,46.1501,46.3123,46.0528,46.1825,17700.0
2007-08-20 12:30:00,56.94,57.11,56.82,56.82,12800.0,46.1744,46.3123,46.0771,46.0771,12800.0
2007-08-20 13:00:00,56.81,57.03,56.72,56.78,9400.0,46.069,46.2474,45.996,46.0447,9400.0
2007-08-20 13:30:00,56.79,57.11,56.74,56.9,19800.0,46.0528,46.3123,46.0122,46.142,19800.0
2007-08-20 14:00:00,56.85,56.91,56.58,56.83,22500.0,46.1014,46.1501,45.8825,46.0852,22500.0
2007-08-20 14:30:00,56.9,57.13,56.89,57.03,38800.0,46.142,46.3285,46.1339,46.2474,38800.0
2007-08-20 15:00:00,57.01,57.39,56.93,57.04,41500.0,46.2312,46.5393,46.1663,46.2555,41500.0
2007-08-20 15:30:00,56.91,57.13,56.81,56.93,38900.0,46.1501,46.3285,46.069,46.1663,38900.0
2007-08-21 09:30:00,56.59,57.14,56.0,56.9,62200.0,45.8906,46.3366,45.4121,46.142,62200.0
2007-08-21 10:00:00,56.81,56.96,56.39,56.65,13800.0,46.069,46.1906,45.7284,45.9393,13800.0
2007-08-21 10:30:00,56.72,56.81,56.5,56.69,14200.0,45.996,46.069,45.8176,45.9717,14200.0
2007-08-21 11:00:00,56.66,57.0,56.63,56.95,15600.0,45.9474,46.2231,45.923,46.1825,15600.0
2007-08-21 11:30:00,56.95,57.37,56.93,57.28,36000.0,46.1825,46.5231,46.1663,46.4501,36000.0
2007-08-21 12:00:00,57.31,57.4,57.17,57.36,21300.0,46.4745,46.5474,46.3609,46.515,21300.0
2007-08-21 12:30:00,57.36,57.39,56.95,57.31,38000.0,46.515,46.5393,46.1825,46.4745,38000.0
2007-08-21 13:00:00,57.37,57.37,57.05,57.24,8800.0,46.5231,46.5231,46.2636,46.4177,8800.0
2007-08-21 13:30:00,57.15,57.37,57.09,57.27,13300.0,46.3447,46.5231,46.2961,46.442,13300.0
2007-08-21 14:00:00,57.34,57.34,56.87,57.02,14900.0,46.4988,46.4988,46.1177,46.2393,14900.0
2007-08-21 14:30:00,57.02,57.02,56.72,57.0,16900.0,46.2393,46.2393,45.996,46.2231,16900.0
2007-08-21 15:00:00,57.0,57.08,56.78,57.02,26000.0,46.2231,46.288,46.0447,46.2393,26000.0
2007-08-21 15:30:00,57.0,57.14,56.88,56.96,26200.0,46.2231,46.3366,46.1258,46.1906,26200.0
2007-08-22 09:30:00,57.1,57.84,56.7,56.93,43400.0,46.3042,46.9043,45.9798,46.1663,43400.0
2007-08-22 10:00:00,56.88,56.92,56.51,56.66,24800.0,46.1258,46.1582,45.8257,45.9474,24800.0
2007-08-22 10:30:00,56.67,56.99,56.52,56.8,15800.0,45.9555,46.215,45.8338,46.0609,15800.0
2007-08-22 11:00:00,56.81,56.81,56.5,56.74,12400.0,46.069,46.069,45.8176,46.0122,12400.0
2007-08-22 11:30:00,56.78,57.01,56.66,56.96,14300.0,46.0447,46.2312,45.9474,46.1906,14300.0
2007-08-22 12:00:00,57.02,57.09,56.9,56.92,11900.0,46.2393,46.2961,46.142,46.1582,11900.0
2007-08-22 12:30:00,56.98,57.06,56.7,56.95,10900.0,46.2069,46.2717,45.9798,46.1825,10900.0
2007-08-22 13:00:00,56.98,56.98,56.82,56.87,6600.0,46.2069,46.2069,46.0771,46.1177,6600.0
2007-08-22 13:30:00,56.86,57.23,56.86,57.1,16400.0,46.1095,46.4096,46.1095,46.3042,16400.0
2007-08-22 14:00:00,57.13,57.29,56.89,56.94,17900.0,46.3285,46.4582,46.1339,46.1744,17900.0
2007-08-22 14:30:00,56.93,57.48,56.89,57.28,26300.0,46.1663,46.6123,46.1339,46.4501,26300.0
2007-08-22 15:00:00,57.27,57.54,57.23,57.31,33700.0,46.442,46.661,46.4096,46.4745,33700.0
2007-08-22 15:30:00,57.37,57.7,57.31,57.46,53300.0,46.5231,46.7907,46.4745,46.5961,53300.0
2007-08-23 09:30:00,57.71,57.98,57.42,57.91,35400.0,46.7988,47.0178,46.5637,46.961,35400.0
2007-08-23 10:00:00,57.84,58.27,57.73,58.27,32600.0,46.9043,47.253,46.8151,47.253,32600.0
2007-08-23 10:30:00,58.18,58.47,58.17,58.41,32200.0,47.18,47.4151,47.1719,47.3665,32200.0
2007-08-23 11:00:00,58.42,58.46,57.91,57.97,15500.0,47.3746,47.407,46.961,47.0097,15500.0
2007-08-23 11:30:00,57.97,58.35,57.95,58.02,19300.0,47.0097,47.3178,46.9935,47.0502,19300.0
2007-08-23 12:00:00,58.04,58.34,58.03,58.22,19000.0,47.0664,47.3097,47.0583,47.2124,19000.0
2007-08-23 12:30:00,58.27,58.45,58.15,58.4,78800.0,47.253,47.3989,47.1556,47.3584,78800.0
2007-08-23 13:00:00,58.4,58.48,58.24,58.26,21700.0,47.3584,47.4233,47.2286,47.2449,21700.0
2007-08-23 13:30:00,58.25,58.42,58.19,58.37,33600.0,47.2367,47.3746,47.1881,47.3341,33600.0
2007-08-23 14:00:00,58.38,58.5,58.33,58.45,26700.0,47.3422,47.4395,47.3016,47.3989,26700.0
2007-08-23 14:30:00,58.43,58.43,58.02,58.41,42200.0,47.3827,47.3827,47.0502,47.3665,42200.0
2007-08-23 15:00:00,58.38,58.73,58.24,58.38,65900.0,47.3422,47.626,47.2286,47.3422,65900.0
2007-08-23 15:30:00,58.38,58.6,58.17,58.34,63100.0,47.3422,47.5206,47.1719,47.3097,63100.0
2007-08-24 09:30:00,58.65,58.85,58.16,58.3,34600.0,47.5611,47.7233,47.1638,47.2773,34600.0
2007-08-24 10:00:00,58.28,58.75,57.88,58.14,27700.0,47.2611,47.6422,46.9367,47.1475,27700.0
2007-08-24 10:30:00,58.14,58.2,57.8,57.88,8400.0,47.1475,47.1962,46.8718,46.9367,8400.0
2007-08-24 11:00:00,57.92,58.29,57.9,58.11,8300.0,46.9691,47.2692,46.9529,47.1232,8300.0
2007-08-24 11:30:00,58.08,58.13,57.79,57.87,13300.0,47.0989,47.1394,46.8637,46.9286,13300.0
2007-08-24 12:00:00,57.87,58.21,57.81,58.21,7100.0,46.9286,47.2043,46.8799,47.2043,7100.0
2007-08-24 12:30:00,58.14,58.33,58.07,58.33,9300.0,47.1475,47.3016,47.0908,47.3016,9300.0
2007-08-24 13:00:00,58.34,58.69,58.33,58.54,34900.0,47.3097,47.5936,47.3016,47.4719,34900.0
2007-08-24 13:30:00,58.49,58.6,58.35,58.52,29400.0,47.4314,47.5206,47.3178,47.4557,29400.0
2007-08-24 14:00:00,58.53,58.75,58.51,58.55,12500.0,47.4638,47.6422,47.4476,47.48,12500.0
2007-08-24 14:30:00,58.54,58.78,58.51,58.68,12600.0,47.4719,47.6665,47.4476,47.5854,12600.0
2007-08-24 15:00:00,58.67,58.75,58.57,58.73,24800.0,47.5773,47.6422,47.4962,47.626,24800.0
2007-08-24 15:30:00,58.71,58.84,58.62,58.77,44600.0,47.6098,47.7152,47.5368,47.6584,44600.0
2007-08-27 09:30:00,58.51,58.67,58.36,58.41,22600.0,47.4476,47.5773,47.3259,47.3665,22600.0
2007-08-27 10:00:00,58.44,58.58,58.28,58.41,24700.0,47.3908,47.5043,47.2611,47.3665,24700.0
2007-08-27 10:30:00,58.35,58.72,58.21,58.5,78500.0,47.3178,47.6179,47.2043,47.4395,78500.0
2007-08-27 11:00:00,58.56,58.65,58.41,58.49,29000.0,47.4881,47.5611,47.3665,47.4314,29000.0
2007-08-27 11:30:00,58.48,58.85,58.48,58.84,11000.0,47.4233,47.7233,47.4233,47.7152,11000.0
2007-08-27 12:00:00,58.76,58.91,58.67,58.82,5500.0,47.6503,47.772,47.5773,47.699,5500.0
2007-08-27 12:30:00,58.86,58.88,58.43,58.43,8600.0,47.7314,47.7476,47.3827,47.3827,8600.0
2007-08-27 13:00:00,58.44,58.58,58.41,58.43,9300.0,47.3908,47.5043,47.3665,47.3827,9300.0
2007-08-27 13:30:00,58.42,58.49,58.27,58.32,18900.0,47.3746,47.4314,47.253,47.2935,18900.0
2007-08-27 14:00:00,58.3,58.58,58.3,58.52,20900.0,47.2773,47.5043,47.2773,47.4557,20900.0
2007-08-27 14:30:00,58.5,58.69,58.5,58.54,34200.0,47.4395,47.5936,47.4395,47.4719,34200.0
2007-08-27 15:00:00,58.54,58.65,58.45,58.53,33500.0,47.4719,47.5611,47.3989,47.4638,33500.0
2007-08-27 15:30:00,58.54,58.73,58.49,58.57,60800.0,47.4719,47.626,47.4314,47.4962,60800.0
2007-08-28 09:30:00,58.32,58.4,57.35,57.54,46100.0,47.2935,47.3584,46.5069,46.661,46100.0
2007-08-28 10:00:00,57.54,57.69,57.45,57.6,28500.0,46.661,46.7826,46.588,46.7096,28500.0
2007-08-28 10:30:00,57.63,57.87,57.55,57.66,23100.0,46.734,46.9286,46.6691,46.7583,23100.0
2007-08-28 11:00:00,57.66,57.89,57.61,57.8,54600.0,46.7583,46.9448,46.7177,46.8718,54600.0
2007-08-28 11:30:00,57.78,57.94,57.69,57.77,33400.0,46.8556,46.9854,46.7826,46.8475,33400.0
2007-08-28 12:00:00,57.76,57.82,57.74,57.74,14000.0,46.8394,46.888,46.8232,46.8232,14000.0
2007-08-28 12:30:00,57.76,57.9,57.65,57.87,13000.0,46.8394,46.9529,46.7502,46.9286,13000.0
2007-08-28 13:00:00,57.87,57.87,57.57,57.65,19900.0,46.9286,46.9286,46.6853,46.7502,19900.0
2007-08-28 13:30:00,57.65,57.78,57.53,57.61,24100.0,46.7502,46.8556,46.6529,46.7177,24100.0
2007-08-28 14:00:00,57.65,57.73,57.52,57.66,28000.0,46.7502,46.8151,46.6448,46.7583,28000.0
2007-08-28 14:30:00,57.67,57.71,57.53,57.64,30500.0,46.7664,46.7988,46.6529,46.7421,30500.0
2007-08-28 15:00:00,57.65,57.7,57.38,57.45,34300.0,46.7502,46.7907,46.5312,46.588,34300.0
2007-08-28 15:30:00,57.42,57.58,57.31,57.38,89100.0,46.5637,46.6934,46.4745,46.5312,89100.0
2007-08-29 09:30:00,57.37,58.22,57.22,57.31,33300.0,46.5231,47.2124,46.4015,46.4745,33300.0
2007-08-29 10:00:00,57.26,57.26,56.97,56.98,32600.0,46.4339,46.4339,46.1987,46.2069,32600.0
2007-08-29 10:30:00,57.0,57.11,56.79,57.11,25900.0,46.2231,46.3123,46.0528,46.3123,25900.0
2007-08-29 11:00:00,57.12,57.24,56.98,57.15,41500.0,46.3204,46.4177,46.2069,46.3447,41500.0
2007-08-29 11:30:00,57.17,57.29,57.07,57.28,35700.0,46.3609,46.4582,46.2798,46.4501,35700.0
2007-08-29 12:00:00,57.24,57.25,56.79,56.79,24500.0,46.4177,46.4258,46.0528,46.0528,24500.0
2007-08-29 12:30:00,56.8,57.02,56.74,56.84,18700.0,46.0609,46.2393,46.0122,46.0933,18700.0
2007-08-29 13:00:00,56.88,57.14,56.73,56.76,27100.0,46.1258,46.3366,46.0041,46.0285,27100.0
2007-08-29 13:30:00,56.77,56.88,56.72,56.84,26500.0,46.0366,46.1258,45.996,46.0933,26500.0
2007-08-29 14:00:00,56.86,57.0,56.71,56.74,24100.0,46.1095,46.2231,45.9879,46.0122,24100.0
2007-08-29 14:30:00,56.74,56.99,56.66,56.72,31500.0,46.0122,46.215,45.9474,45.996,31500.0
2007-08-29 15:00:00,56.71,56.95,56.67,56.93,37600.0,45.9879,46.1825,45.9555,46.1663,37600.0
2007-08-29 15:30:00,56.95,57.15,56.82,57.06,74500.0,46.1825,46.3447,46.0771,46.2717,74500.0
2007-08-30 09:30:00,56.72,57.21,56.43,56.77,37600.0,45.996,46.3934,45.7608,46.0366,37600.0
2007-08-30 10:00:00,56.72,56.81,56.52,56.65,24800.0,45.996,46.069,45.8338,45.9393,24800.0
2007-08-30 10:30:00,56.72,56.88,56.66,56.73,29500.0,45.996,46.1258,45.9474,46.0041,29500.0
2007-08-30 11:00:00,56.73,56.77,56.64,56.68,27900.0,46.0041,46.0366,45.9311,45.9636,27900.0
2007-08-30 11:30:00,56.72,56.77,56.67,56.74,22500.0,45.996,46.0366,45.9555,46.0122,22500.0
2007-08-30 12:00:00,56.74,56.74,56.38,56.42,29200.0,46.0122,46.0122,45.7203,45.7527,29200.0
2007-08-30 12:30:00,56.39,56.67,56.39,56.63,34000.0,45.7284,45.9555,45.7284,45.923,34000.0
2007-08-30 13:00:00,56.64,56.68,56.33,56.39,18500.0,45.9311,45.9636,45.6798,45.7284,18500.0
2007-08-30 13:30:00,56.4,56.46,56.2,56.46,26100.0,45.7365,45.7852,45.5743,45.7852,26100.0
2007-08-30 14:00:00,56.48,56.72,56.39,56.62,31800.0,45.8014,45.996,45.7284,45.9149,31800.0
2007-08-30 14:30:00,56.61,56.69,56.44,56.56,21700.0,45.9068,45.9717,45.769,45.8663,21700.0
2007-08-30 15:00:00,56.53,56.77,56.51,56.73,33800.0,45.8419,46.0366,45.8257,46.0041,33800.0
2007-08-30 15:30:00,56.74,56.83,56.46,56.83,44900.0,46.0122,46.0852,45.7852,46.0852,44900.0
2007-08-31 09:30:00,57.0,57.6,57.0,57.26,26100.0,46.2231,46.7096,46.2231,46.4339,26100.0
2007-08-31 10:00:00,57.29,57.41,56.75,57.2,45900.0,46.4582,46.5556,46.0203,46.3853,45900.0
2007-08-31 10:30:00,57.21,57.37,56.96,56.96,30300.0,46.3934,46.5231,46.1906,46.1906,30300.0
2007-08-31 11:00:00,56.97,56.99,56.41,56.58,23100.0,46.1987,46.215,45.7446,45.8825,23100.0
2007-08-31 11:30:00,56.56,57.03,56.52,57.03,12400.0,45.8663,46.2474,45.8338,46.2474,12400.0
2007-08-31 12:00:00,57.05,57.22,56.88,57.22,6500.0,46.2636,46.4015,46.1258,46.4015,6500.0
2007-08-31 12:30:00,57.23,57.38,57.22,57.29,4700.0,46.4096,46.5312,46.4015,46.4582,4700.0
2007-08-31 13:00:00,57.29,57.34,57.15,57.3,7400.0,46.4582,46.4988,46.3447,46.4664,7400.0
2007-08-31 13:30:00,57.28,57.34,56.97,57.02,119200.0,46.4501,46.4988,46.1987,46.2393,119200.0
2007-08-31 14:00:00,57.03,57.2,56.99,57.04,17000.0,46.2474,46.3853,46.215,46.2555,17000.0
2007-08-31 14:30:00,57.02,57.13,56.93,57.02,63100.0,46.2393,46.3285,46.1663,46.2393,63100.0
2007-08-31 15:00:00,57.03,57.32,56.99,57.19,15800.0,46.2474,46.4826,46.215,46.3772,15800.0
2007-08-31 15:30:00,57.29,57.48,57.18,57.27,31500.0,46.4582,46.6123,46.369,46.442,31500.0
2007-09-04 09:30:00,57.18,57.58,56.93,57.1,46800.0,46.369,46.6934,46.1663,46.3042,46800.0
2007-09-04 10:00:00,57.1,57.26,57.04,57.17,25800.0,46.3042,46.4339,46.2555,46.3609,25800.0
2007-09-04 10:30:00,57.17,57.34,56.96,56.96,22600.0,46.3609,46.4988,46.1906,46.1906,22600.0
2007-09-04 11:00:00,56.96,57.15,56.81,57.15,17600.0,46.1906,46.3447,46.069,46.3447,17600.0
2007-09-04 11:30:00,57.13,57.35,57.13,57.35,9400.0,46.3285,46.5069,46.3285,46.5069,9400.0
2007-09-04 12:00:00,57.34,57.36,57.27,57.28,16000.0,46.4988,46.515,46.442,46.4501,16000.0
2007-09-04 12:30:00,57.28,57.28,57.18,57.18,9000.0,46.4501,46.4501,46.369,46.369,9000.0
2007-09-04 13:00:00,57.17,57.44,57.17,57.36,14100.0,46.3609,46.5799,46.3609,46.515,14100.0
2007-09-04 13:30:00,57.37,57.41,57.13,57.4,14300.0,46.5231,46.5556,46.3285,46.5474,14300.0
2007-09-04 14:00:00,57.4,57.47,57.27,57.43,27300.0,46.5474,46.6042,46.442,46.5718,27300.0
2007-09-04 14:30:00,57.45,57.78,57.35,57.66,21200.0,46.588,46.8556,46.5069,46.7583,21200.0
2007-09-04 15:00:00,57.65,58.07,57.64,58.01,57600.0,46.7502,47.0908,46.7421,47.0421,57600.0
2007-09-04 15:30:00,58.01,58.15,57.78,58.04,67900.0,47.0421,47.1556,46.8556,47.0664,67900.0
2007-09-05 09:30:00,57.73,57.76,57.29,57.49,32000.0,46.8151,46.8394,46.4582,46.6204,32000.0
2007-09-05 10:00:00,57.45,58.0,57.34,57.96,30100.0,46.588,47.034,46.4988,47.0016,30100.0
2007-09-05 10:30:00,57.95,57.98,57.73,57.78,17600.0,46.9935,47.0178,46.8151,46.8556,17600.0
2007-09-05 11:00:00,57.78,57.79,57.64,57.73,13000.0,46.8556,46.8637,46.7421,46.8151,13000.0
2007-09-05 11:30:00,57.74,57.75,57.48,57.67,12400.0,46.8232,46.8313,46.6123,46.7664,12400.0
2007-09-05 12:00:00,57.65,57.78,57.59,57.65,62500.0,46.7502,46.8556,46.7015,46.7502,62500.0
2007-09-05 12:30:00,57.61,57.72,57.3,57.53,45000.0,46.7177,46.8069,46.4664,46.6529,45000.0
2007-09-05 13:00:00,57.58,57.77,57.38,57.45,32600.0,46.6934,46.8475,46.5312,46.588,32600.0
2007-09-05 13:30:00,57.42,57.78,57.36,57.71,13100.0,46.5637,46.8556,46.515,46.7988,13100.0
2007-09-05 14:00:00,57.67,57.75,57.32,57.51,27500.0,46.7664,46.8313,46.4826,46.6367,27500.0
2007-09-05 14:30:00,57.5,57.77,57.39,57.73,14700.0,46.6285,46.8475,46.5393,46.8151,14700.0
2007-09-05 15:00:00,57.71,57.76,57.42,57.46,20600.0,46.7988,46.8394,46.5637,46.5961,20600.0
2007-09-05 15:30:00,57.46,57.67,57.33,57.35,25600.0,46.5961,46.7664,46.4907,46.5069,25600.0
2007-09-06 09:30:00,57.37,57.8,57.25,57.45,24700.0,46.5231,46.8718,46.4258,46.588,24700.0
2007-09-06 10:00:00,57.46,57.65,57.34,57.45,30600.0,46.5961,46.7502,46.4988,46.588,30600.0
2007-09-06 10:30:00,57.48,57.64,57.37,57.39,13900.0,46.6123,46.7421,46.5231,46.5393,13900.0
2007-09-06 11:00:00,57.38,57.52,57.02,57.38,21100.0,46.5312,46.6448,46.2393,46.5312,21100.0
2007-09-06 11:30:00,57.38,57.54,57.11,57.11,16500.0,46.5312,46.661,46.3123,46.3123,16500.0
2007-09-06 12:00:00,57.1,57.45,57.01,57.43,13600.0,46.3042,46.588,46.2312,46.5718,13600.0
2007-09-06 12:30:00,57.43,57.59,57.32,57.5,36700.0,46.5718,46.7015,46.4826,46.6285,36700.0
2007-09-06 13:00:00,57.5,57.64,57.45,57.49,20200.0,46.6285,46.7421,46.588,46.6204,20200.0
2007-09-06 13:30:00,57.49,57.56,57.37,57.53,10500.0,46.6204,46.6772,46.5231,46.6529,10500.0
2007-09-06 14:00:00,57.55,57.64,57.47,57.54,21500.0,46.6691,46.7421,46.6042,46.661,21500.0
2007-09-06 14:30:00,57.5,57.58,57.44,57.48,30900.0,46.6285,46.6934,46.5799,46.6123,30900.0
2007-09-06 15:00:00,57.52,57.58,57.33,57.47,20600.0,46.6448,46.6934,46.4907,46.6042,20600.0
2007-09-06 15:30:00,57.44,57.68,57.35,57.56,15200.0,46.5799,46.7745,46.5069,46.6772,15200.0
2007-09-07 09:30:00,57.23,57.42,57.0,57.28,19200.0,46.4096,46.5637,46.2231,46.4501,19200.0
2007-09-07 10:00:00,57.27,57.38,57.09,57.19,28800.0,46.442,46.5312,46.2961,46.3772,28800.0
2007-09-07 10:30:00,57.18,57.46,57.15,57.46,24700.0,46.369,46.5961,46.3447,46.5961,24700.0
2007-09-07 11:00:00,57.41,57.58,57.36,57.39,27100.0,46.5556,46.6934,46.515,46.5393,27100.0
2007-09-07 11:30:00,57.38,57.54,57.35,57.52,39100.0,46.5312,46.661,46.5069,46.6448,39100.0
2007-09-07 12:00:00,57.54,57.58,57.41,57.58,17300.0,46.661,46.6934,46.5556,46.6934,17300.0
2007-09-07 12:30:00,57.59,57.64,57.54,57.59,9800.0,46.7015,46.7421,46.661,46.7015,9800.0
2007-09-07 13:00:00,57.61,57.74,57.6,57.7,12500.0,46.7177,46.8232,46.7096,46.7907,12500.0
2007-09-07 13:30:00,57.71,57.76,57.51,57.61,13600.0,46.7988,46.8394,46.6367,46.7177,13600.0
2007-09-07 14:00:00,57.61,57.63,57.5,57.54,14300.0,46.7177,46.734,46.6285,46.661,14300.0
2007-09-07 14:30:00,57.51,57.52,57.35,57.37,13300.0,46.6367,46.6448,46.5069,46.5231,13300.0
2007-09-07 15:00:00,57.37,57.51,57.25,57.4,29700.0,46.5231,46.6367,46.4258,46.5474,29700.0
2007-09-07 15:30:00,57.4,57.73,57.31,57.6,54100.0,46.5474,46.8151,46.4745,46.7096,54100.0
2007-09-10 09:30:00,57.75,57.94,57.12,57.22,35800.0,46.8313,46.9854,46.3204,46.4015,35800.0
2007-09-10 10:00:00,57.21,57.25,56.69,56.7,33000.0,46.3934,46.4258,45.9717,45.9798,33000.0
2007-09-10 10:30:00,56.7,56.78,56.45,56.56,39300.0,45.9798,46.0447,45.7771,45.8663,39300.0
2007-09-10 11:00:00,56.53,56.54,55.98,56.12,56200.0,45.8419,45.85,45.3959,45.5095,56200.0
2007-09-10 11:30:00,56.05,56.23,56.0,56.11,19100.0,45.4527,45.5987,45.4121,45.5013,19100.0
2007-09-10 12:00:00,56.12,56.3,56.0,56.27,12300.0,45.5095,45.6554,45.4121,45.6311,12300.0
2007-09-10 12:30:00,56.27,56.56,56.15,56.56,15200.0,45.6311,45.8663,45.5338,45.8663,15200.0
2007-09-10 13:00:00,56.57,56.69,56.44,56.68,22000.0,45.8744,45.9717,45.769,45.9636,22000.0
2007-09-10 13:30:00,56.68,56.91,56.64,56.71,12700.0,45.9636,46.1501,45.9311,45.9879,12700.0
2007-09-10 14:00:00,56.66,56.8,56.31,56.78,23200.0,45.9474,46.0609,45.6635,46.0447,23200.0
2007-09-10 14:30:00,56.77,57.18,56.73,57.08,58800.0,46.0366,46.369,46.0041,46.288,58800.0
2007-09-10 15:00:00,57.08,57.68,57.02,57.51,51200.0,46.288,46.7745,46.2393,46.6367,51200.0
2007-09-10 15:30:00,57.5,57.5,56.89,57.0,74600.0,46.6285,46.6285,46.1339,46.2231,74600.0
2007-09-11 09:30:00,56.76,57.37,56.72,57.31,46000.0,46.0285,46.5231,45.996,46.4745,46000.0
2007-09-11 10:00:00,57.24,57.43,57.0,57.4,45800.0,46.4177,46.5718,46.2231,46.5474,45800.0
2007-09-11 10:30:00,57.38,57.38,57.02,57.24,29200.0,46.5312,46.5312,46.2393,46.4177,29200.0
2007-09-11 11:00:00,57.24,57.25,56.81,57.12,71800.0,46.4177,46.4258,46.069,46.3204,71800.0
2007-09-11 11:30:00,57.18,57.62,57.07,57.42,48900.0,46.369,46.7259,46.2798,46.5637,48900.0
2007-09-11 12:00:00,57.4,57.43,57.12,57.28,21000.0,46.5474,46.5718,46.3204,46.4501,21000.0
2007-09-11 12:30:00,57.27,57.59,57.19,57.53,22200.0,46.442,46.7015,46.3772,46.6529,22200.0
2007-09-11 13:00:00,57.53,57.63,57.22,57.51,36400.0,46.6529,46.734,46.4015,46.6367,36400.0
2007-09-11 13:30:00,57.5,57.63,57.36,57.56,44000.0,46.6285,46.734,46.515,46.6772,44000.0
2007-09-11 14:00:00,57.63,57.83,57.34,57.56,82600.0,46.734,46.8961,46.4988,46.6772,82600.0
2007-09-11 14:30:00,57.53,57.61,57.08,57.25,144800.0,46.6529,46.7177,46.288,46.4258,144800.0
2007-09-11 15:00:00,57.28,57.34,57.12,57.32,78200.0,46.4501,46.4988,46.3204,46.4826,78200.0
2007-09-11 15:30:00,57.31,57.46,56.91,57.25,139700.0,46.4745,46.5961,46.1501,46.4258,139700.0
2007-09-12 09:30:00,56.98,57.03,56.49,56.93,72900.0,46.3831,46.4238,45.9843,46.3424,72900.0
2007-09-12 10:00:00,56.88,57.59,56.86,57.33,51200.0,46.3017,46.8797,46.2854,46.668,51200.0
2007-09-12 10:30:00,57.32,57.46,57.07,57.37,28900.0,46.6599,46.7739,46.4564,46.7006,28900.0
2007-09-12 11:00:00,57.37,57.95,57.34,57.89,50900.0,46.7006,47.1727,46.6762,47.1239,50900.0
2007-09-12 11:30:00,57.88,57.98,57.76,57.91,29000.0,47.1158,47.1972,47.0181,47.1402,29000.0
2007-09-12 12:00:00,57.94,58.0,57.83,57.85,18700.0,47.1646,47.2134,47.075,47.0913,18700.0
2007-09-12 12:30:00,57.83,57.99,57.81,57.96,10700.0,47.075,47.2053,47.0588,47.1809,10700.0
2007-09-12 13:00:00,57.96,57.98,57.81,57.88,21500.0,47.1809,47.1972,47.0588,47.1158,21500.0
2007-09-12 13:30:00,57.88,57.88,57.75,57.78,34100.0,47.1158,47.1158,47.0099,47.0343,34100.0
2007-09-12 14:00:00,57.76,58.19,57.73,58.06,62700.0,47.0181,47.3681,46.9936,47.2623,62700.0
2007-09-12 14:30:00,58.06,58.2,57.87,58.14,110600.0,47.2623,47.3762,47.1076,47.3274,110600.0
2007-09-12 15:00:00,58.14,58.57,58.14,58.29,144400.0,47.3274,47.6774,47.3274,47.4495,144400.0
2007-09-12 15:30:00,58.25,58.25,57.5,57.73,174300.0,47.4169,47.4169,46.8064,46.9936,174300.0
2007-09-13 09:30:00,57.75,57.83,57.27,57.39,67900.0,47.0099,47.075,46.6192,46.7169,67900.0
2007-09-13 10:00:00,57.4,57.52,57.2,57.35,45300.0,46.725,46.8227,46.5622,46.6843,45300.0
2007-09-13 10:30:00,57.35,57.56,57.3,57.3,52400.0,46.6843,46.8553,46.6436,46.6436,52400.0
2007-09-13 11:00:00,57.32,57.43,57.17,57.41,48800.0,46.6599,46.7494,46.5378,46.7332,48800.0
2007-09-13 11:30:00,57.41,57.58,57.33,57.49,26700.0,46.7332,46.8715,46.668,46.7983,26700.0
2007-09-13 12:00:00,57.56,57.99,57.56,57.99,27500.0,46.8553,47.2053,46.8553,47.2053,27500.0
2007-09-13 12:30:00,58.03,58.29,57.96,58.26,27100.0,47.2379,47.4495,47.1809,47.4251,27100.0
2007-09-13 13:00:00,58.26,58.87,58.26,58.84,55300.0,47.4251,47.9216,47.4251,47.8972,55300.0
2007-09-13 13:30:00,58.82,58.96,58.72,58.89,23300.0,47.8809,47.9949,47.7995,47.9379,23300.0
2007-09-13 14:00:00,58.93,59.41,58.93,59.36,59500.0,47.9705,48.3612,47.9705,48.3205,59500.0
2007-09-13 14:30:00,59.37,59.47,59.1,59.25,39600.0,48.3286,48.4101,48.1089,48.231,39600.0
2007-09-13 15:00:00,59.22,59.34,58.97,59.12,38800.0,48.2065,48.3042,48.003,48.1251,38800.0
2007-09-13 15:30:00,59.12,59.15,58.82,59.0,71300.0,48.1251,48.1496,47.8809,48.0275,71300.0
2007-09-14 09:30:00,58.62,60.21,58.43,59.95,96300.0,47.7181,49.0124,47.5635,48.8008,96300.0
2007-09-14 10:00:00,60.01,60.99,60.01,60.79,184900.0,48.8496,49.6474,48.8496,49.4846,184900.0
2007-09-14 10:30:00,60.75,61.15,60.39,60.59,79700.0,49.452,49.7776,49.159,49.3218,79700.0
2007-09-14 11:00:00,60.58,60.64,60.23,60.55,43400.0,49.3136,49.3625,49.0287,49.2892,43400.0
2007-09-14 11:30:00,60.54,60.76,60.38,60.54,121000.0,49.2811,49.4601,49.1508,49.2811,121000.0
2007-09-14 12:00:00,60.56,60.7,60.5,60.66,21100.0,49.2973,49.4113,49.2485,49.3787,21100.0
2007-09-14 12:30:00,60.66,60.73,60.62,60.66,45000.0,49.3787,49.4357,49.3462,49.3787,45000.0
2007-09-14 13:00:00,60.66,60.7,60.52,60.63,38100.0,49.3787,49.4113,49.2648,49.3543,38100.0
2007-09-14 13:30:00,60.61,60.68,60.31,60.5,35100.0,49.338,49.395,49.0938,49.2485,35100.0
2007-09-14 14:00:00,60.53,60.7,60.35,60.55,45200.0,49.2729,49.4113,49.1264,49.2892,45200.0
2007-09-14 14:30:00,60.51,60.7,60.28,60.53,33800.0,49.2566,49.4113,49.0694,49.2729,33800.0
2007-09-14 15:00:00,60.55,60.65,60.38,60.49,33500.0,49.2892,49.3706,49.1508,49.2404,33500.0
2007-09-14 15:30:00,60.49,60.66,60.47,60.6,83700.0,49.2404,49.3787,49.2241,49.3299,83700.0
2007-09-17 09:30:00,60.5,60.81,60.28,60.57,38900.0,49.2485,49.5008,49.0694,49.3055,38900.0
2007-09-17 10:00:00,60.54,60.73,60.28,60.71,43600.0,49.2811,49.4357,49.0694,49.4194,43600.0
2007-09-17 10:30:00,60.71,60.82,60.44,60.49,29800.0,49.4194,49.509,49.1997,49.2404,29800.0
2007-09-17 11:00:00,60.5,60.5,59.96,60.28,60600.0,49.2485,49.2485,48.8089,49.0694,60600.0
2007-09-17 11:30:00,60.29,60.56,60.19,60.26,31000.0,49.0776,49.2973,48.9961,49.0531,31000.0
2007-09-17 12:00:00,60.25,60.46,60.21,60.45,19700.0,49.045,49.2159,49.0124,49.2078,19700.0
2007-09-17 12:30:00,60.46,60.65,60.44,60.63,19500.0,49.2159,49.3706,49.1997,49.3543,19500.0
2007-09-17 13:00:00,60.63,60.65,60.39,60.41,22200.0,49.3543,49.3706,49.159,49.1752,22200.0
2007-09-17 13:30:00,60.41,60.47,60.21,60.27,20100.0,49.1752,49.2241,49.0124,49.0613,20100.0
2007-09-17 14:00:00,60.27,60.51,60.25,60.48,30100.0,49.0613,49.2566,49.045,49.2322,30100.0
2007-09-17 14:30:00,60.49,60.64,60.45,60.56,33000.0,49.2404,49.3625,49.2078,49.2973,33000.0
2007-09-17 15:00:00,60.58,60.83,60.56,60.76,37800.0,49.3136,49.5171,49.2973,49.4601,37800.0
2007-09-17 15:30:00,60.76,60.8,60.47,60.59,69500.0,49.4601,49.4927,49.2241,49.3218,69500.0
2007-09-18 09:30:00,60.87,61.19,60.67,60.9,42900.0,49.5497,49.8102,49.3869,49.5741,42900.0
2007-09-18 10:00:00,60.83,60.99,60.51,60.67,36000.0,49.5171,49.6474,49.2566,49.3869,36000.0
2007-09-18 10:30:00,60.66,60.8,60.39,60.69,47000.0,49.3787,49.4927,49.159,49.4032,47000.0
2007-09-18 11:00:00,60.69,60.83,60.55,60.55,30400.0,49.4032,49.5171,49.2892,49.2892,30400.0
2007-09-18 11:30:00,60.55,60.66,60.52,60.6,18200.0,49.2892,49.3787,49.2648,49.3299,18200.0
2007-09-18 12:00:00,60.61,60.76,60.47,60.61,52900.0,49.338,49.4601,49.2241,49.338,52900.0
2007-09-18 12:30:00,60.63,60.77,60.62,60.74,14700.0,49.3543,49.4683,49.3462,49.4439,14700.0
2007-09-18 13:00:00,60.74,60.88,60.64,60.7,23000.0,49.4439,49.5578,49.3625,49.4113,23000.0
2007-09-18 13:30:00,60.7,60.87,60.65,60.76,15900.0,49.4113,49.5497,49.3706,49.4601,15900.0
2007-09-18 14:00:00,60.76,61.15,60.43,61.0,70000.0,49.4601,49.7776,49.1915,49.6555,70000.0
2007-09-18 14:30:00,60.96,61.84,60.94,61.46,54400.0,49.6229,50.3393,49.6067,50.03,54400.0
2007-09-18 15:00:00,61.43,61.86,61.33,61.76,63500.0,50.0055,50.3556,49.9241,50.2742,63500.0
2007-09-18 15:30:00,61.79,61.86,61.59,61.75,85000.0,50.2986,50.3556,50.1358,50.266,85000.0
2007-09-19 09:30:00,62.0,62.54,61.37,62.44,77000.0,50.4695,50.9091,49.9567,50.8277,77000.0
2007-09-19 10:00:00,62.45,62.45,62.1,62.34,82900.0,50.8358,50.8358,50.5509,50.7463,82900.0
2007-09-19 10:30:00,62.38,62.54,62.13,62.39,50000.0,50.7789,50.9091,50.5754,50.787,50000.0
2007-09-19 11:00:00,62.39,62.68,62.29,62.5,35900.0,50.787,51.0231,50.7056,50.8765,35900.0
2007-09-19 11:30:00,62.5,62.5,62.02,62.13,36800.0,50.8765,50.8765,50.4858,50.5754,36800.0
2007-09-19 12:00:00,62.08,62.33,62.06,62.26,24100.0,50.5347,50.7382,50.5184,50.6812,24100.0
2007-09-19 12:30:00,62.25,62.35,62.15,62.27,76300.0,50.673,50.7544,50.5916,50.6893,76300.0
2007-09-19 13:00:00,62.25,62.32,62.05,62.26,45500.0,50.673,50.73,50.5102,50.6812,45500.0
2007-09-19 13:30:00,62.28,62.35,62.25,62.25,41700.0,50.6975,50.7544,50.673,50.673,41700.0
2007-09-19 14:00:00,62.26,62.26,62.0,62.24,40000.0,50.6812,50.6812,50.4695,50.6649,40000.0
2007-09-19 14:30:00,62.24,62.4,62.06,62.35,32300.0,50.6649,50.7951,50.5184,50.7544,32300.0
2007-09-19 15:00:00,62.34,62.52,62.17,62.27,56200.0,50.7463,50.8928,50.6079,50.6893,56200.0
2007-09-19 15:30:00,62.27,62.5,62.13,62.37,125700.0,50.6893,50.8765,50.5754,50.7707,125700.0
2007-09-20 09:30:00,62.44,62.44,62.0,62.09,29000.0,50.8277,50.8277,50.4695,50.5428,29000.0
2007-09-20 10:00:00,62.03,62.33,61.87,61.87,26400.0,50.494,50.7382,50.3637,50.3637,26400.0
2007-09-20 10:30:00,61.91,61.91,61.54,61.63,22400.0,50.3963,50.3963,50.0951,50.1683,22400.0
2007-09-20 11:00:00,61.61,61.63,61.38,61.52,26100.0,50.1521,50.1683,49.9648,50.0788,26100.0
2007-09-20 11:30:00,61.52,61.89,61.49,61.84,14800.0,50.0788,50.38,50.0544,50.3393,14800.0
2007-09-20 12:00:00,61.84,61.9,61.6,61.65,14200.0,50.3393,50.3881,50.1439,50.1846,14200.0
2007-09-20 12:30:00,61.63,61.85,61.49,61.78,18000.0,50.1683,50.3474,50.0544,50.2904,18000.0
2007-09-20 13:00:00,61.81,61.85,61.59,61.63,16000.0,50.3149,50.3474,50.1358,50.1683,16000.0
2007-09-20 13:30:00,61.69,61.85,61.66,61.71,24600.0,50.2172,50.3474,50.1928,50.2335,24600.0
2007-09-20 14:00:00,61.74,61.81,61.53,61.6,20800.0,50.2579,50.3149,50.0869,50.1439,20800.0
2007-09-20 14:30:00,61.61,61.71,61.32,61.35,27800.0,50.1521,50.2335,49.916,49.9404,27800.0
2007-09-20 15:00:00,61.35,61.4,61.06,61.18,48400.0,49.9404,49.9811,49.7043,49.802,48400.0
2007-09-20 15:30:00,61.18,61.39,60.85,61.07,48800.0,49.802,49.973,49.5334,49.7125,48800.0
2007-09-21 09:30:00,61.3,61.71,61.23,61.43,31700.0,49.8997,50.2335,49.8427,50.0055,31700.0
2007-09-21 10:00:00,61.44,61.72,61.42,61.58,35000.0,50.0137,50.2416,49.9974,50.1276,35000.0
2007-09-21 10:30:00,61.51,61.69,61.33,61.37,43400.0,50.0707,50.2172,49.9241,49.9567,43400.0
2007-09-21 11:00:00,61.34,61.44,60.96,61.04,24200.0,49.9323,50.0137,49.6229,49.6881,24200.0
2007-09-21 11:30:00,61.04,61.17,60.96,61.03,21800.0,49.6881,49.7939,49.6229,49.6799,21800.0
2007-09-21 12:00:00,61.05,61.45,61.01,61.38,22800.0,49.6962,50.0218,49.6636,49.9648,22800.0
2007-09-21 12:30:00,61.44,61.5,61.24,61.27,13700.0,50.0137,50.0625,49.8509,49.8753,13700.0
2007-09-21 13:00:00,61.28,61.45,61.23,61.31,12500.0,49.8834,50.0218,49.8427,49.9079,12500.0
2007-09-21 13:30:00,61.32,61.33,61.11,61.17,20300.0,49.916,49.9241,49.7451,49.7939,20300.0
2007-09-21 14:00:00,61.15,61.35,61.1,61.23,26000.0,49.7776,49.9404,49.7369,49.8427,26000.0
2007-09-21 14:30:00,61.25,61.28,61.01,61.03,28900.0,49.859,49.8834,49.6636,49.6799,28900.0
2007-09-21 15:00:00,61.07,61.14,60.82,61.03,70100.0,49.7125,49.7695,49.509,49.6799,70100.0
2007-09-21 15:30:00,61.02,61.17,60.89,61.06,78300.0,49.6718,49.7939,49.566,49.7043,78300.0
2007-09-24 09:30:00,60.7,61.5,60.51,61.4,47500.0,49.4113,50.0625,49.2566,49.9811,47500.0
2007-09-24 10:00:00,61.38,61.99,61.2,61.98,40900.0,49.9648,50.4614,49.8183,50.4533,40900.0
2007-09-24 10:30:00,62.0,62.05,61.5,61.87,28400.0,50.4695,50.5102,50.0625,50.3637,28400.0
2007-09-24 11:00:00,61.91,62.41,61.88,62.08,60300.0,50.3963,50.8033,50.3718,50.5347,60300.0
2007-09-24 11:30:00,62.07,62.3,61.95,62.11,42000.0,50.5265,50.7137,50.4288,50.5591,42000.0
2007-09-24 12:00:00,62.19,62.25,61.74,61.94,39100.0,50.6242,50.673,50.2579,50.4207,39100.0
2007-09-24 12:30:00,61.93,62.1,61.83,61.96,39900.0,50.4126,50.5509,50.3311,50.437,39900.0
2007-09-24 13:00:00,61.96,62.0,61.75,61.85,38400.0,50.437,50.4695,50.266,50.3474,38400.0
2007-09-24 13:30:00,61.91,62.02,61.72,61.88,37900.0,50.3963,50.4858,50.2416,50.3718,37900.0
2007-09-24 14:00:00,61.86,62.0,61.8,61.99,39100.0,50.3556,50.4695,50.3067,50.4614,39100.0
2007-09-24 14:30:00,61.95,62.09,61.84,61.98,50600.0,50.4288,50.5428,50.3393,50.4533,50600.0
2007-09-24 15:00:00,61.97,61.99,61.68,61.97,30100.0,50.4451,50.4614,50.209,50.4451,30100.0
2007-09-24 15:30:00,61.99,62.11,61.75,61.92,53500.0,50.4614,50.5591,50.266,50.4044,53500.0
2007-09-25 09:30:00,61.6,61.68,61.0,61.13,35600.0,50.1439,50.209,49.6555,49.7613,35600.0
2007-09-25 10:00:00,61.13,61.88,61.12,61.69,39200.0,49.7613,50.3718,49.7532,50.2172,39200.0
2007-09-25 10:30:00,61.68,61.83,61.36,61.49,35300.0,50.209,50.3311,49.9486,50.0544,35300.0
2007-09-25 11:00:00,61.51,61.65,61.38,61.4,59100.0,50.0707,50.1846,49.9648,49.9811,59100.0
2007-09-25 11:30:00,61.39,61.39,60.82,60.92,36600.0,49.973,49.973,49.509,49.5904,36600.0
2007-09-25 12:00:00,60.94,60.97,60.85,60.96,14700.0,49.6067,49.6311,49.5334,49.6229,14700.0
2007-09-25 12:30:00,60.96,61.15,60.81,61.0,18400.0,49.6229,49.7776,49.5008,49.6555,18400.0
2007-09-25 13:00:00,61.01,61.65,60.95,61.56,47600.0,49.6636,50.1846,49.6148,50.1114,47600.0
2007-09-25 13:30:00,61.56,61.56,61.35,61.51,16400.0,50.1114,50.1114,49.9404,50.0707,16400.0
2007-09-25 14:00:00,61.52,61.57,61.33,61.55,20900.0,50.0788,50.1195,49.9241,50.1032,20900.0
2007-09-25 14:30:00,61.47,61.73,61.38,61.71,26700.0,50.0381,50.2497,49.9648,50.2335,26700.0
2007-09-25 15:00:00,61.72,61.89,61.48,61.86,42200.0,50.2416,50.38,50.0462,50.3556,42200.0
2007-09-25 15:30:00,61.84,62.02,61.59,61.98,113800.0,50.3393,50.4858,50.1358,50.4533,113800.0
2007-09-26 09:30:00,61.98,62.0,61.5,61.98,53500.0,50.4533,50.4695,50.0625,50.4533,53500.0
2007-09-26 10:00:00,61.99,62.07,61.62,61.62,17600.0,50.4614,50.5265,50.1602,50.1602,17600.0
2007-09-26 10:30:00,61.63,61.96,61.57,61.9,9100.0,50.1683,50.437,50.1195,50.3881,9100.0
2007-09-26 11:00:00,61.96,62.03,61.78,61.78,17500.0,50.437,50.494,50.2904,50.2904,17500.0
2007-09-26 11:30:00,61.77,61.84,61.66,61.74,6800.0,50.2823,50.3393,50.1928,50.2579,6800.0
2007-09-26 12:00:00,61.75,61.78,61.52,61.58,6100.0,50.266,50.2904,50.0788,50.1276,6100.0
2007-09-26 12:30:00,61.58,61.64,61.5,61.54,4700.0,50.1276,50.1765,50.0625,50.0951,4700.0
2007-09-26 13:00:00,61.53,61.59,61.51,61.51,7100.0,50.0869,50.1358,50.0707,50.0707,7100.0
2007-09-26 13:30:00,61.51,61.51,61.17,61.3,22100.0,50.0707,50.0707,49.7939,49.8997,22100.0
2007-09-26 14:00:00,61.3,61.55,61.24,61.45,36100.0,49.8997,50.1032,49.8509,50.0218,36100.0
2007-09-26 14:30:00,61.46,61.6,61.38,61.58,34100.0,50.03,50.1439,49.9648,50.1276,34100.0
2007-09-26 15:00:00,61.57,61.85,61.47,61.61,40700.0,50.1195,50.3474,50.0381,50.1521,40700.0
2007-09-26 15:30:00,61.6,61.62,61.25,61.46,73900.0,50.1439,50.1602,49.859,50.03,73900.0
2007-09-27 09:30:00,61.99,62.5,61.89,62.25,56000.0,50.4614,50.8765,50.38,50.673,56000.0
2007-09-27 10:00:00,62.26,62.91,62.06,62.86,52000.0,50.6812,51.2103,50.5184,51.1696,52000.0
2007-09-27 10:30:00,62.88,63.49,62.76,63.46,66200.0,51.1859,51.6824,51.0882,51.658,66200.0
2007-09-27 11:00:00,63.47,63.92,63.39,63.84,67300.0,51.6661,52.0325,51.601,51.9673,67300.0
2007-09-27 11:30:00,63.85,64.23,63.82,64.19,55600.0,51.9755,52.2848,51.9511,52.2522,55600.0
2007-09-27 12:00:00,64.24,64.5,64.09,64.36,57100.0,52.2929,52.5046,52.1708,52.3906,57100.0
2007-09-27 12:30:00,64.37,64.47,63.83,63.93,56100.0,52.3988,52.4802,51.9592,52.0406,56100.0
2007-09-27 13:00:00,63.93,63.94,63.68,63.91,62900.0,52.0406,52.0487,51.8371,52.0243,62900.0
2007-09-27 13:30:00,63.93,64.44,63.93,64.33,42300.0,52.0406,52.4558,52.0406,52.3662,42300.0
2007-09-27 14:00:00,64.33,64.65,64.32,64.49,51700.0,52.3662,52.6267,52.3581,52.4965,51700.0
2007-09-27 14:30:00,64.5,64.51,64.09,64.13,48500.0,52.5046,52.5127,52.1708,52.2034,48500.0
2007-09-27 15:00:00,64.14,64.3,63.99,64.19,60400.0,52.2115,52.3418,52.0894,52.2522,60400.0
2007-09-27 15:30:00,64.19,64.62,63.95,64.52,77500.0,52.2522,52.6023,52.0569,52.5209,77500.0
2007-09-28 09:30:00,64.53,64.67,64.37,64.61,45200.0,52.529,52.643,52.3988,52.5941,45200.0
2007-09-28 10:00:00,64.65,64.81,64.39,64.5,46900.0,52.6267,52.7569,52.4151,52.5046,46900.0
2007-09-28 10:30:00,64.49,64.9,64.4,64.77,48900.0,52.4965,52.8302,52.4232,52.7244,48900.0
2007-09-28 11:00:00,64.77,66.53,64.77,66.16,123300.0,52.7244,54.1571,52.7244,53.8559,123300.0
2007-09-28 11:30:00,66.16,66.29,65.9,66.2,69100.0,53.8559,53.9617,53.6442,53.8884,69100.0
2007-09-28 12:00:00,66.15,66.15,65.6,65.6,22900.0,53.8477,53.8477,53.4,53.4,22900.0
2007-09-28 12:30:00,65.64,65.74,65.55,65.67,23600.0,53.4326,53.514,53.3593,53.457,23600.0
2007-09-28 13:00:00,65.65,65.71,65.55,65.6,28000.0,53.4407,53.4896,53.3593,53.4,28000.0
2007-09-28 13:30:00,65.61,65.7,65.55,65.62,42900.0,53.4082,53.4814,53.3593,53.4163,42900.0
2007-09-28 14:00:00,65.61,65.67,65.15,65.19,37500.0,53.4082,53.457,53.0337,53.0663,37500.0
2007-09-28 14:30:00,65.19,65.29,64.97,65.04,69800.0,53.0663,53.1477,52.8872,52.9442,69800.0
2007-09-28 15:00:00,65.08,65.28,64.99,65.24,49600.0,52.9767,53.1395,52.9035,53.107,49600.0
2007-09-28 15:30:00,65.24,65.5,65.16,65.3,75900.0,53.107,53.3186,53.0419,53.1558,75900.0
2007-10-01 09:30:00,65.51,66.17,65.17,65.74,68300.0,53.3268,53.864,53.05,53.514,68300.0
2007-10-01 10:00:00,65.77,65.92,65.66,65.76,60700.0,53.5384,53.6605,53.4489,53.5303,60700.0
2007-10-01 10:30:00,65.72,65.79,65.62,65.62,51900.0,53.4977,53.5547,53.4163,53.4163,51900.0
2007-10-01 11:00:00,65.64,65.77,65.6,65.61,28600.0,53.4326,53.5384,53.4,53.4082,28600.0
2007-10-01 11:30:00,65.65,65.75,65.57,65.68,75700.0,53.4407,53.5221,53.3756,53.4651,75700.0
2007-10-01 12:00:00,65.67,65.7,65.47,65.66,22800.0,53.457,53.4814,53.2942,53.4489,22800.0
2007-10-01 12:30:00,65.67,65.69,65.54,65.57,10400.0,53.457,53.4733,53.3512,53.3756,10400.0
2007-10-01 13:00:00,65.58,65.72,65.55,65.67,53300.0,53.3837,53.4977,53.3593,53.457,53300.0
2007-10-01 13:30:00,65.67,65.7,65.64,65.65,42800.0,53.457,53.4814,53.4326,53.4407,42800.0
2007-10-01 14:00:00,65.65,65.71,65.53,65.55,79700.0,53.4407,53.4896,53.343,53.3593,79700.0
2007-10-01 14:30:00,65.56,65.67,65.45,65.57,29800.0,53.3675,53.457,53.2779,53.3756,29800.0
2007-10-01 15:00:00,65.59,65.72,65.55,65.56,35600.0,53.3919,53.4977,53.3593,53.3675,35600.0
2007-10-01 15:30:00,65.57,65.91,65.42,65.72,76800.0,53.3756,53.6524,53.2535,53.4977,76800.0
2007-10-02 09:30:00,65.51,66.75,65.51,66.41,82600.0,53.3268,54.3362,53.3268,54.0594,82600.0
2007-10-02 10:00:00,66.4,66.59,66.32,66.36,53000.0,54.0512,54.2059,53.9861,54.0187,53000.0
2007-10-02 10:30:00,66.4,66.45,66.11,66.25,48800.0,54.0512,54.0919,53.8152,53.9291,48800.0
2007-10-02 11:00:00,66.25,66.25,65.75,65.8,30300.0,53.9291,53.9291,53.5221,53.5628,30300.0
2007-10-02 11:30:00,65.83,65.88,65.71,65.79,29400.0,53.5872,53.6279,53.4896,53.5547,29400.0
2007-10-02 12:00:00,65.8,65.8,65.7,65.77,11800.0,53.5628,53.5628,53.4814,53.5384,11800.0
2007-10-02 12:30:00,65.77,65.9,65.68,65.87,19600.0,53.5384,53.6442,53.4651,53.6198,19600.0
2007-10-02 13:00:00,65.88,66.06,65.84,65.89,29800.0,53.6279,53.7745,53.5954,53.6361,29800.0
2007-10-02 13:30:00,65.87,65.98,65.85,65.9,40800.0,53.6198,53.7094,53.6035,53.6442,40800.0
2007-10-02 14:00:00,65.9,66.0,65.65,65.68,41900.0,53.6442,53.7256,53.4407,53.4651,41900.0
2007-10-02 14:30:00,65.7,65.86,65.67,65.85,46600.0,53.4814,53.6117,53.457,53.6035,46600.0
2007-10-02 15:00:00,65.85,65.86,65.68,65.8,35200.0,53.6035,53.6117,53.4651,53.5628,35200.0
2007-10-02 15:30:00,65.8,66.05,65.73,65.88,86100.0,53.5628,53.7663,53.5058,53.6279,86100.0
2007-10-03 09:30:00,65.67,65.79,65.18,65.35,204800.0,53.457,53.5547,53.0581,53.1965,204800.0
2007-10-03 10:00:00,65.35,65.48,64.8,65.05,87000.0,53.1965,53.3023,52.7488,52.9523,87000.0
2007-10-03 10:30:00,65.07,65.11,64.9,64.95,37500.0,52.9686,53.0011,52.8302,52.8709,37500.0
2007-10-03 11:00:00,64.93,65.05,64.68,64.7,73300.0,52.8546,52.9523,52.6511,52.6674,73300.0
2007-10-03 11:30:00,64.73,65.1,64.69,64.99,23100.0,52.6918,52.993,52.6593,52.9035,23100.0
2007-10-03 12:00:00,65.0,65.0,64.46,64.46,29500.0,52.9116,52.9116,52.472,52.472,29500.0
2007-10-03 12:30:00,64.5,64.5,64.29,64.35,25900.0,52.5046,52.5046,52.3336,52.3825,25900.0
2007-10-03 13:00:00,64.34,64.37,64.0,64.1,31600.0,52.3744,52.3988,52.0976,52.179,31600.0
2007-10-03 13:30:00,64.07,64.36,64.07,64.24,61900.0,52.1546,52.3906,52.1546,52.2929,61900.0
2007-10-03 14:00:00,64.24,64.4,64.21,64.23,43000.0,52.2929,52.4232,52.2685,52.2848,43000.0
2007-10-03 14:30:00,64.22,64.4,64.18,64.3,42700.0,52.2767,52.4232,52.2441,52.3418,42700.0
2007-10-03 15:00:00,64.29,64.41,64.21,64.28,43700.0,52.3336,52.4313,52.2685,52.3255,43700.0
2007-10-03 15:30:00,64.25,64.38,63.86,64.0,179600.0,52.3011,52.4069,51.9836,52.0976,179600.0
2007-10-04 09:30:00,64.2,64.41,64.0,64.22,53800.0,52.2604,52.4313,52.0976,52.2767,53800.0
2007-10-04 10:00:00,64.23,64.34,64.02,64.05,38600.0,52.2848,52.3744,52.1139,52.1383,38600.0
2007-10-04 10:30:00,64.01,64.1,63.86,63.97,29000.0,52.1057,52.179,51.9836,52.0732,29000.0
2007-10-04 11:00:00,63.95,64.07,63.84,63.89,31900.0,52.0569,52.1546,51.9673,52.008,31900.0
2007-10-04 11:30:00,63.81,64.03,63.81,63.87,24000.0,51.9429,52.122,51.9429,51.9918,24000.0
2007-10-04 12:00:00,63.86,63.94,63.54,63.63,58600.0,51.9836,52.0487,51.7231,51.7964,58600.0
2007-10-04 12:30:00,63.67,63.8,63.62,63.72,24100.0,51.829,51.9348,51.7883,51.8697,24100.0
2007-10-04 13:00:00,63.69,63.75,63.59,63.75,30400.0,51.8452,51.8941,51.7638,51.8941,30400.0
2007-10-04 13:30:00,63.74,63.75,63.66,63.72,29900.0,51.8859,51.8941,51.8208,51.8697,29900.0
2007-10-04 14:00:00,63.69,63.82,63.68,63.72,49200.0,51.8452,51.9511,51.8371,51.8697,49200.0
2007-10-04 14:30:00,63.72,63.75,63.66,63.69,50100.0,51.8697,51.8941,51.8208,51.8452,50100.0
2007-10-04 15:00:00,63.69,63.75,63.66,63.75,60400.0,51.8452,51.8941,51.8208,51.8941,60400.0
2007-10-04 15:30:00,63.7,63.93,63.63,63.84,134300.0,51.8534,52.0406,51.7964,51.9673,134300.0
2007-10-05 09:30:00,64.2,64.47,63.9,64.25,51600.0,52.2604,52.4802,52.0162,52.3011,51600.0
2007-10-05 10:00:00,64.25,64.25,63.91,64.01,66400.0,52.3011,52.3011,52.0243,52.1057,66400.0
2007-10-05 10:30:00,64.01,64.06,63.77,63.8,44100.0,52.1057,52.1464,51.9104,51.9348,44100.0
2007-10-05 11:00:00,63.8,64.29,63.76,64.06,74400.0,51.9348,52.3336,51.9022,52.1464,74400.0
2007-10-05 11:30:00,64.07,64.24,64.02,64.1,27900.0,52.1546,52.2929,52.1139,52.179,27900.0
2007-10-05 12:00:00,64.16,64.21,64.1,64.15,24900.0,52.2278,52.2685,52.179,52.2197,24900.0
2007-10-05 12:30:00,64.19,64.35,64.14,64.3,35200.0,52.2522,52.3825,52.2115,52.3418,35200.0
2007-10-05 13:00:00,64.3,64.51,64.26,64.38,21400.0,52.3418,52.5127,52.3092,52.4069,21400.0
2007-10-05 13:30:00,64.38,64.38,64.17,64.34,23800.0,52.4069,52.4069,52.236,52.3744,23800.0
2007-10-05 14:00:00,64.31,64.57,64.3,64.5,24300.0,52.3499,52.5616,52.3418,52.5046,24300.0
2007-10-05 14:30:00,64.5,64.55,64.47,64.49,22600.0,52.5046,52.5453,52.4802,52.4965,22600.0
2007-10-05 15:00:00,64.49,64.64,64.37,64.4,33900.0,52.4965,52.6186,52.3988,52.4232,33900.0
2007-10-05 15:30:00,64.36,64.45,64.15,64.41,48300.0,52.3906,52.4639,52.2197,52.4313,48300.0
2007-10-08 09:30:00,64.57,64.8,63.98,64.07,17900.0,52.5616,52.7488,52.0813,52.1546,17900.0
2007-10-08 10:00:00,64.05,64.25,63.86,64.04,18600.0,52.1383,52.3011,51.9836,52.1301,18600.0
2007-10-08 10:30:00,64.05,64.05,63.86,63.88,15600.0,52.1383,52.1383,51.9836,51.9999,15600.0
2007-10-08 11:00:00,63.87,64.05,63.78,63.96,20400.0,51.9918,52.1383,51.9185,52.065,20400.0
2007-10-08 11:30:00,63.95,64.01,63.82,63.87,11700.0,52.0569,52.1057,51.9511,51.9918,11700.0
2007-10-08 12:00:00,63.86,63.88,63.7,63.78,12700.0,51.9836,51.9999,51.8534,51.9185,12700.0
2007-10-08 12:30:00,63.8,63.83,63.75,63.81,6100.0,51.9348,51.9592,51.8941,51.9429,6100.0
2007-10-08 13:00:00,63.81,63.89,63.77,63.82,9600.0,51.9429,52.008,51.9104,51.9511,9600.0
2007-10-08 13:30:00,63.77,63.83,63.77,63.77,11300.0,51.9104,51.9592,51.9104,51.9104,11300.0
2007-10-08 14:00:00,63.77,63.94,63.71,63.94,12600.0,51.9104,52.0487,51.8615,52.0487,12600.0
2007-10-08 14:30:00,63.92,63.95,63.71,63.71,14600.0,52.0325,52.0569,51.8615,51.8615,14600.0
2007-10-08 15:00:00,63.76,63.91,63.76,63.8,22300.0,51.9022,52.0243,51.9022,51.9348,22300.0
2007-10-08 15:30:00,63.8,63.88,63.68,63.76,26300.0,51.9348,51.9999,51.8371,51.9022,26300.0
2007-10-09 09:30:00,64.3,64.55,64.23,64.31,59500.0,52.3418,52.5453,52.2848,52.3499,59500.0
2007-10-09 10:00:00,64.35,64.7,64.28,64.46,35600.0,52.3825,52.6674,52.3255,52.472,35600.0
2007-10-09 10:30:00,64.42,64.45,64.28,64.45,21400.0,52.4395,52.4639,52.3255,52.4639,21400.0
2007-10-09 11:00:00,64.44,64.56,64.23,64.56,24100.0,52.4558,52.5534,52.2848,52.5534,24100.0
2007-10-09 11:30:00,64.61,64.73,64.55,64.7,17200.0,52.5941,52.6918,52.5453,52.6674,17200.0
2007-10-09 12:00:00,64.7,64.75,64.62,64.69,14500.0,52.6674,52.7081,52.6023,52.6593,14500.0
2007-10-09 12:30:00,64.69,64.71,64.56,64.6,19200.0,52.6593,52.6755,52.5534,52.586,19200.0
2007-10-09 13:00:00,64.6,64.6,64.45,64.45,12400.0,52.586,52.586,52.4639,52.4639,12400.0
2007-10-09 13:30:00,64.42,64.52,64.4,64.42,14200.0,52.4395,52.5209,52.4232,52.4395,14200.0
2007-10-09 14:00:00,64.42,64.6,64.3,64.6,17000.0,52.4395,52.586,52.3418,52.586,17000.0
2007-10-09 14:30:00,64.6,64.62,64.41,64.49,23700.0,52.586,52.6023,52.4313,52.4965,23700.0
2007-10-09 15:00:00,64.5,64.54,64.43,64.47,30100.0,52.5046,52.5372,52.4476,52.4802,30100.0
2007-10-09 15:30:00,64.48,64.56,64.35,64.35,57100.0,52.4883,52.5534,52.3825,52.3825,57100.0
2007-10-10 09:30:00,64.98,65.28,64.52,64.76,301100.0,52.8953,53.1395,52.5209,52.7162,301100.0
2007-10-10 10:00:00,64.7,64.93,64.5,64.91,264300.0,52.6674,52.8546,52.5046,52.8383,264300.0
2007-10-10 10:30:00,64.87,65.11,64.82,64.95,27100.0,52.8058,53.0011,52.7651,52.8709,27100.0
2007-10-10 11:00:00,64.96,65.23,64.95,65.2,28900.0,52.879,53.0988,52.8709,53.0744,28900.0
2007-10-10 11:30:00,65.19,65.24,65.06,65.11,36300.0,53.0663,53.107,52.9604,53.0011,36300.0
2007-10-10 12:00:00,65.15,65.24,65.07,65.08,28100.0,53.0337,53.107,52.9686,52.9767,28100.0
2007-10-10 12:30:00,65.08,65.17,65.06,65.09,28300.0,52.9767,53.05,52.9604,52.9849,28300.0
2007-10-10 13:00:00,65.12,65.13,65.06,65.11,23300.0,53.0093,53.0174,52.9604,53.0011,23300.0
2007-10-10 13:30:00,65.1,65.37,65.06,65.22,70500.0,52.993,53.2128,52.9604,53.0907,70500.0
2007-10-10 14:00:00,65.22,65.27,65.15,65.25,27600.0,53.0907,53.1314,53.0337,53.1151,27600.0
2007-10-10 14:30:00,65.25,65.3,65.12,65.18,55300.0,53.1151,53.1558,53.0093,53.0581,55300.0
2007-10-10 15:00:00,65.16,65.37,65.15,65.18,107100.0,53.0419,53.2128,53.0337,53.0581,107100.0
2007-10-10 15:30:00,65.19,65.28,65.13,65.18,127400.0,53.0663,53.1395,53.0174,53.0581,127400.0
2007-10-11 09:30:00,65.6,65.95,65.55,65.93,38900.0,53.4,53.6849,53.3593,53.6686,38900.0
2007-10-11 10:00:00,65.93,66.43,65.93,66.3,47400.0,53.6686,54.0757,53.6686,53.9698,47400.0
2007-10-11 10:30:00,66.3,66.51,66.11,66.14,42000.0,53.9698,54.1408,53.8152,53.8396,42000.0
2007-10-11 11:00:00,66.17,66.24,65.97,65.98,38900.0,53.864,53.921,53.7012,53.7094,38900.0
2007-10-11 11:30:00,65.96,66.05,65.8,65.94,19700.0,53.6931,53.7663,53.5628,53.6768,19700.0
2007-10-11 12:00:00,65.94,66.04,65.65,65.65,20900.0,53.6768,53.7582,53.4407,53.4407,20900.0
2007-10-11 12:30:00,65.68,65.8,65.64,65.67,13700.0,53.4651,53.5628,53.4326,53.457,13700.0
2007-10-11 13:00:00,65.65,65.67,65.5,65.61,31900.0,53.4407,53.457,53.3186,53.4082,31900.0
2007-10-11 13:30:00,65.6,65.68,65.53,65.67,18800.0,53.4,53.4651,53.343,53.457,18800.0
2007-10-11 14:00:00,65.64,65.73,64.85,64.92,46200.0,53.4326,53.5058,52.7895,52.8465,46200.0
2007-10-11 14:30:00,64.91,65.32,64.76,65.21,46300.0,52.8383,53.1721,52.7162,53.0826,46300.0
2007-10-11 15:00:00,65.2,65.25,64.75,64.87,50100.0,53.0744,53.1151,52.7081,52.8058,50100.0
2007-10-11 15:30:00,64.9,65.04,64.63,64.88,68200.0,52.8302,52.9442,52.6104,52.8139,68200.0
2007-10-12 09:30:00,65.04,65.49,64.89,65.18,23300.0,52.9442,53.3105,52.8221,53.0581,23300.0
2007-10-12 10:00:00,65.19,65.37,64.91,65.22,35500.0,53.0663,53.2128,52.8383,53.0907,35500.0
2007-10-12 10:30:00,65.18,65.24,65.01,65.06,29900.0,53.0581,53.107,52.9197,52.9604,29900.0
2007-10-12 11:00:00,65.12,65.29,65.12,65.25,22200.0,53.0093,53.1477,53.0093,53.1151,22200.0
2007-10-12 11:30:00,65.29,65.34,64.94,64.94,21800.0,53.1477,53.1884,52.8628,52.8628,21800.0
2007-10-12 12:00:00,64.95,65.33,64.9,65.29,20500.0,52.8709,53.1802,52.8302,53.1477,20500.0
2007-10-12 12:30:00,65.27,65.37,65.13,65.32,35200.0,53.1314,53.2128,53.0174,53.1721,35200.0
2007-10-12 13:00:00,65.3,65.3,64.99,65.23,25300.0,53.1558,53.1558,52.9035,53.0988,25300.0
2007-10-12 13:30:00,65.21,65.28,65.08,65.23,25000.0,53.0826,53.1395,52.9767,53.0988,25000.0
2007-10-12 14:00:00,65.23,65.36,65.01,65.11,35700.0,53.0988,53.2047,52.9197,53.0011,35700.0
2007-10-12 14:30:00,65.12,65.26,65.04,65.23,39400.0,53.0093,53.1233,52.9442,53.0988,39400.0
2007-10-12 15:00:00,65.23,65.29,65.08,65.23,33000.0,53.0988,53.1477,52.9767,53.0988,33000.0
2007-10-12 15:30:00,65.25,65.38,65.09,65.21,45200.0,53.1151,53.2209,52.9849,53.0826,45200.0
2007-10-15 09:30:00,65.4,65.51,64.64,64.82,19800.0,53.2372,53.3268,52.6186,52.7651,19800.0
2007-10-15 10:00:00,64.85,65.0,64.56,64.58,40900.0,52.7895,52.9116,52.5534,52.5697,40900.0
2007-10-15 10:30:00,64.56,64.63,64.36,64.36,22000.0,52.5534,52.6104,52.3906,52.3906,22000.0
2007-10-15 11:00:00,64.38,64.38,64.02,64.07,16400.0,52.4069,52.4069,52.1139,52.1546,16400.0
2007-10-15 11:30:00,64.1,64.41,64.01,64.41,19100.0,52.179,52.4313,52.1057,52.4313,19100.0
2007-10-15 12:00:00,64.43,64.55,64.36,64.41,14200.0,52.4476,52.5453,52.3906,52.4313,14200.0
2007-10-15 12:30:00,64.39,64.39,64.0,64.15,26000.0,52.4151,52.4151,52.0976,52.2197,26000.0
2007-10-15 13:00:00,64.11,64.14,63.87,64.05,20100.0,52.1871,52.2115,51.9918,52.1383,20100.0
2007-10-15 13:30:00,64.06,64.1,63.92,63.92,18900.0,52.1464,52.179,52.0325,52.0325,18900.0
2007-10-15 14:00:00,63.9,63.95,63.62,63.73,36000.0,52.0162,52.0569,51.7883,51.8778,36000.0
2007-10-15 14:30:00,63.71,63.74,63.61,63.74,26900.0,51.8615,51.8859,51.7801,51.8859,26900.0
2007-10-15 15:00:00,63.79,63.99,63.5,63.58,45500.0,51.9266,52.0894,51.6906,51.7557,45500.0
2007-10-15 15:30:00,63.57,63.99,63.57,63.8,84200.0,51.7476,52.0894,51.7476,51.9348,84200.0
2007-10-16 09:30:00,63.75,63.86,63.01,63.29,29800.0,51.8941,51.9836,51.2917,51.5196,29800.0
2007-10-16 10:00:00,63.28,63.38,62.8,63.06,37700.0,51.5115,51.5929,51.1208,51.3324,37700.0
2007-10-16 10:30:00,63.11,63.42,63.06,63.4,82100.0,51.3731,51.6254,51.3324,51.6092,82100.0
2007-10-16 11:00:00,63.38,63.99,63.32,63.97,53500.0,51.5929,52.0894,51.544,52.0732,53500.0
2007-10-16 11:30:00,63.96,64.23,63.61,63.61,32600.0,52.065,52.2848,51.7801,51.7801,32600.0
2007-10-16 12:00:00,63.66,63.88,63.61,63.69,18700.0,51.8208,51.9999,51.7801,51.8452,18700.0
2007-10-16 12:30:00,63.69,64.34,63.68,64.25,14300.0,51.8452,52.3744,51.8371,52.3011,14300.0
2007-10-16 13:00:00,64.2,64.2,63.87,64.16,12400.0,52.2604,52.2604,51.9918,52.2278,12400.0
2007-10-16 13:30:00,64.03,64.11,63.94,64.01,9500.0,52.122,52.1871,52.0487,52.1057,9500.0
2007-10-16 14:00:00,64.01,64.05,63.8,63.8,9200.0,52.1057,52.1383,51.9348,51.9348,9200.0
2007-10-16 14:30:00,63.8,63.85,63.47,63.54,42500.0,51.9348,51.9755,51.6661,51.7231,42500.0
2007-10-16 15:00:00,63.56,63.66,63.43,63.55,18300.0,51.7394,51.8208,51.6336,51.7313,18300.0
2007-10-16 15:30:00,63.58,63.89,63.48,63.68,31800.0,51.7557,52.008,51.6743,51.8371,31800.0
2007-10-17 09:30:00,63.98,64.28,63.67,64.18,19400.0,52.0813,52.3255,51.829,52.2441,19400.0
2007-10-17 10:00:00,64.21,64.37,63.88,63.98,49300.0,52.2685,52.3988,51.9999,52.0813,49300.0
2007-10-17 10:30:00,63.96,64.03,63.52,63.69,21000.0,52.065,52.122,51.7069,51.8452,21000.0
2007-10-17 11:00:00,63.7,63.7,63.5,63.57,11500.0,51.8534,51.8534,51.6906,51.7476,11500.0
2007-10-17 11:30:00,63.56,63.65,63.53,63.54,5200.0,51.7394,51.8127,51.715,51.7231,5200.0
2007-10-17 12:00:00,63.51,63.53,63.12,63.2,14800.0,51.6987,51.715,51.3812,51.4464,14800.0
2007-10-17 12:30:00,63.16,63.28,63.0,63.06,20100.0,51.4138,51.5115,51.2836,51.3324,20100.0
2007-10-17 13:00:00,63.06,63.21,62.84,63.12,33500.0,51.3324,51.4545,51.1533,51.3812,33500.0
2007-10-17 13:30:00,63.12,63.38,63.09,63.17,29100.0,51.3812,51.5929,51.3568,51.4219,29100.0
2007-10-17 14:00:00,63.19,63.4,63.08,63.31,9000.0,51.4382,51.6092,51.3487,51.5359,9000.0
2007-10-17 14:30:00,63.3,63.3,62.78,63.0,23200.0,51.5278,51.5278,51.1045,51.2836,23200.0
2007-10-17 15:00:00,63.0,63.21,62.94,63.06,24700.0,51.2836,51.4545,51.2347,51.3324,24700.0
2007-10-17 15:30:00,63.1,63.63,62.97,63.58,33200.0,51.365,51.7964,51.2591,51.7557,33200.0
2007-10-18 09:30:00,62.0,62.0,61.25,61.6,77900.0,50.4695,50.4695,49.859,50.1439,77900.0
2007-10-18 10:00:00,61.6,61.89,61.3,61.54,63400.0,50.1439,50.38,49.8997,50.0951,63400.0
2007-10-18 10:30:00,61.54,61.61,61.07,61.37,47100.0,50.0951,50.1521,49.7125,49.9567,47100.0
2007-10-18 11:00:00,61.44,61.95,61.44,61.73,34400.0,50.0137,50.4288,50.0137,50.2497,34400.0
2007-10-18 11:30:00,61.72,62.0,61.72,61.99,19500.0,50.2416,50.4695,50.2416,50.4614,19500.0
2007-10-18 12:00:00,61.97,62.2,61.92,62.12,28900.0,50.4451,50.6323,50.4044,50.5672,28900.0
2007-10-18 12:30:00,62.15,62.15,62.0,62.03,11200.0,50.5916,50.5916,50.4695,50.494,11200.0
2007-10-18 13:00:00,62.01,62.25,61.93,62.16,26500.0,50.4777,50.673,50.4126,50.5998,26500.0
2007-10-18 13:30:00,62.16,62.6,62.16,62.59,18400.0,50.5998,50.9579,50.5998,50.9498,18400.0
2007-10-18 14:00:00,62.57,62.79,62.21,62.28,24400.0,50.9335,51.1126,50.6405,50.6975,24400.0
2007-10-18 14:30:00,62.26,62.45,62.06,62.38,25200.0,50.6812,50.8358,50.5184,50.7789,25200.0
2007-10-18 15:00:00,62.34,62.57,62.09,62.09,31400.0,50.7463,50.9335,50.5428,50.5428,31400.0
2007-10-18 15:30:00,62.03,62.13,61.79,61.87,71800.0,50.494,50.5754,50.2986,50.3637,71800.0
2007-10-19 09:30:00,61.66,62.02,61.27,61.78,43300.0,50.1928,50.4858,49.8753,50.2904,43300.0
2007-10-19 10:00:00,61.78,62.32,61.55,62.3,41100.0,50.2904,50.73,50.1032,50.7137,41100.0
2007-10-19 10:30:00,62.21,62.27,61.63,61.63,25100.0,50.6405,50.6893,50.1683,50.1683,25100.0
2007-10-19 11:00:00,61.63,61.74,61.5,61.58,29700.0,50.1683,50.2579,50.0625,50.1276,29700.0
2007-10-19 11:30:00,61.58,62.04,61.51,62.03,29300.0,50.1276,50.5021,50.0707,50.494,29300.0
2007-10-19 12:00:00,62.01,62.22,62.01,62.1,26100.0,50.4777,50.6486,50.4777,50.5509,26100.0
2007-10-19 12:30:00,62.07,62.19,61.91,61.97,29800.0,50.5265,50.6242,50.3963,50.4451,29800.0
2007-10-19 13:00:00,61.95,61.95,61.68,61.77,31400.0,50.4288,50.4288,50.209,50.2823,31400.0
2007-10-19 13:30:00,61.76,61.98,61.65,61.91,30500.0,50.2742,50.4533,50.1846,50.3963,30500.0
2007-10-19 14:00:00,61.91,61.91,61.5,61.7,35200.0,50.3963,50.3963,50.0625,50.2253,35200.0
2007-10-19 14:30:00,61.7,61.86,61.62,61.73,33200.0,50.2253,50.3556,50.1602,50.2497,33200.0
2007-10-19 15:00:00,61.74,61.91,61.6,61.67,50100.0,50.2579,50.3963,50.1439,50.2009,50100.0
2007-10-19 15:30:00,61.65,61.85,61.52,61.61,48500.0,50.1846,50.3474,50.0788,50.1521,48500.0
2007-10-22 09:30:00,61.0,61.84,61.0,61.53,65100.0,49.6555,50.3393,49.6555,50.0869,65100.0
2007-10-22 10:00:00,61.53,61.99,61.25,61.96,65800.0,50.0869,50.4614,49.859,50.437,65800.0
2007-10-22 10:30:00,62.0,62.25,61.74,61.74,24800.0,50.4695,50.673,50.2579,50.2579,24800.0
2007-10-22 11:00:00,61.73,62.2,61.67,62.05,47200.0,50.2497,50.6323,50.2009,50.5102,47200.0
2007-10-22 11:30:00,62.07,62.33,61.78,62.08,28300.0,50.5265,50.7382,50.2904,50.5347,28300.0
2007-10-22 12:00:00,62.1,62.15,61.72,61.9,19300.0,50.5509,50.5916,50.2416,50.3881,19300.0
2007-10-22 12:30:00,61.91,62.47,61.81,62.43,23400.0,50.3963,50.8521,50.3149,50.8196,23400.0
2007-10-22 13:00:00,62.41,62.63,62.29,62.62,13200.0,50.8033,50.9824,50.7056,50.9742,13200.0
2007-10-22 13:30:00,62.6,62.65,62.43,62.47,23700.0,50.9579,50.9986,50.8196,50.8521,23700.0
2007-10-22 14:00:00,62.45,62.55,62.21,62.21,21000.0,50.8358,50.9172,50.6405,50.6405,21000.0
2007-10-22 14:30:00,62.22,62.42,62.07,62.14,25300.0,50.6486,50.8114,50.5265,50.5835,25300.0
2007-10-22 15:00:00,62.11,62.55,62.09,62.25,73100.0,50.5591,50.9172,50.5428,50.673,73100.0
2007-10-22 15:30:00,62.25,62.57,62.14,62.5,80600.0,50.673,50.9335,50.5835,50.8765,80600.0
2007-10-23 09:30:00,63.2,63.31,62.81,63.22,90100.0,51.4464,51.5359,51.1289,51.4626,90100.0
2007-10-23 10:00:00,63.22,63.84,63.17,63.59,42600.0,51.4626,51.9673,51.4219,51.7638,42600.0
2007-10-23 10:30:00,63.59,63.59,63.2,63.26,59400.0,51.7638,51.7638,51.4464,51.4952,59400.0
2007-10-23 11:00:00,63.29,63.43,62.88,63.05,102000.0,51.5196,51.6336,51.1859,51.3243,102000.0
2007-10-23 11:30:00,63.0,63.03,62.77,62.77,36700.0,51.2836,51.308,51.0963,51.0963,36700.0
2007-10-23 12:00:00,62.8,63.16,62.77,62.79,32700.0,51.1208,51.4138,51.0963,51.1126,32700.0
2007-10-23 12:30:00,62.79,62.82,62.38,62.39,19700.0,51.1126,51.137,50.7789,50.787,19700.0
2007-10-23 13:00:00,62.36,62.89,62.32,62.82,29400.0,50.7626,51.194,50.73,51.137,29400.0
2007-10-23 13:30:00,62.79,63.2,62.74,63.05,41800.0,51.1126,51.4464,51.0719,51.3243,41800.0
2007-10-23 14:00:00,63.05,63.15,62.92,63.05,51100.0,51.3243,51.4057,51.2184,51.3243,51100.0
2007-10-23 14:30:00,63.06,63.18,62.67,62.85,38700.0,51.3324,51.4301,51.0149,51.1615,38700.0
2007-10-23 15:00:00,62.85,62.91,62.61,62.88,38900.0,51.1615,51.2103,50.9661,51.1859,38900.0
2007-10-23 15:30:00,62.88,62.98,62.47,62.67,69000.0,51.1859,51.2673,50.8521,51.0149,69000.0
2007-10-24 09:30:00,62.45,62.45,61.18,61.21,78700.0,50.8358,50.8358,49.802,49.8265,78700.0
2007-10-24 10:00:00,61.2,61.91,61.04,61.82,79200.0,49.8183,50.3963,49.6881,50.323,79200.0
2007-10-24 10:30:00,61.82,61.87,61.11,61.42,34600.0,50.323,50.3637,49.7451,49.9974,34600.0
2007-10-24 11:00:00,61.43,61.75,61.15,61.74,56300.0,50.0055,50.266,49.7776,50.2579,56300.0
2007-10-24 11:30:00,61.74,61.78,61.47,61.51,28400.0,50.2579,50.2904,50.0381,50.0707,28400.0
2007-10-24 12:00:00,61.47,61.67,61.32,61.44,18900.0,50.0381,50.2009,49.916,50.0137,18900.0
2007-10-24 12:30:00,61.38,61.48,61.16,61.16,16400.0,49.9648,50.0462,49.7858,49.7858,16400.0
2007-10-24 13:00:00,61.19,61.34,61.13,61.26,17600.0,49.8102,49.9323,49.7613,49.8672,17600.0
2007-10-24 13:30:00,61.26,61.42,61.11,61.37,40800.0,49.8672,49.9974,49.7451,49.9567,40800.0
2007-10-24 14:00:00,61.35,61.7,61.24,61.62,32600.0,49.9404,50.2253,49.8509,50.1602,32600.0
2007-10-24 14:30:00,61.66,61.83,61.49,61.75,26700.0,50.1928,50.3311,50.0544,50.266,26700.0
2007-10-24 15:00:00,61.75,62.17,61.72,62.17,29100.0,50.266,50.6079,50.2416,50.6079,29100.0
2007-10-24 15:30:00,62.13,62.26,61.22,61.72,119100.0,50.5754,50.6812,49.8346,50.2416,119100.0
2007-10-25 09:30:00,62.0,62.2,61.8,61.99,49400.0,50.4695,50.6323,50.3067,50.4614,49400.0
2007-10-25 10:00:00,62.0,62.4,61.94,62.25,43600.0,50.4695,50.7951,50.4207,50.673,43600.0
2007-10-25 10:30:00,62.19,62.2,61.86,62.1,34500.0,50.6242,50.6323,50.3556,50.5509,34500.0
2007-10-25 11:00:00,62.06,62.15,61.52,61.6,44000.0,50.5184,50.5916,50.0788,50.1439,44000.0
2007-10-25 11:30:00,61.64,61.83,61.11,61.2,33900.0,50.1765,50.3311,49.7451,49.8183,33900.0
2007-10-25 12:00:00,61.2,61.3,61.04,61.29,25500.0,49.8183,49.8997,49.6881,49.8916,25500.0
2007-10-25 12:30:00,61.29,61.38,61.24,61.3,28300.0,49.8916,49.9648,49.8509,49.8997,28300.0
2007-10-25 13:00:00,61.31,61.5,61.06,61.1,39500.0,49.9079,50.0625,49.7043,49.7369,39500.0
2007-10-25 13:30:00,61.13,61.2,60.58,60.67,27800.0,49.7613,49.8183,49.3136,49.3869,27800.0
2007-10-25 14:00:00,60.59,61.25,60.43,61.2,26700.0,49.3218,49.859,49.1915,49.8183,26700.0
2007-10-25 14:30:00,61.21,61.36,60.87,61.27,24400.0,49.8265,49.9486,49.5497,49.8753,24400.0
2007-10-25 15:00:00,61.31,61.46,60.82,60.88,46800.0,49.9079,50.03,49.509,49.5578,46800.0
2007-10-25 15:30:00,60.94,61.48,60.91,61.27,46800.0,49.6067,50.0462,49.5822,49.8753,46800.0
2007-10-26 09:30:00,62.11,62.31,61.71,61.73,31600.0,50.5591,50.7219,50.2335,50.2497,31600.0
2007-10-26 10:00:00,61.75,61.75,61.01,61.1,28500.0,50.266,50.266,49.6636,49.7369,28500.0
2007-10-26 10:30:00,61.09,61.11,60.72,61.06,28600.0,49.7288,49.7451,49.4276,49.7043,28600.0
2007-10-26 11:00:00,61.02,61.19,60.83,61.06,35800.0,49.6718,49.8102,49.5171,49.7043,35800.0
2007-10-26 11:30:00,61.06,61.08,60.86,60.86,21500.0,49.7043,49.7206,49.5415,49.5415,21500.0
2007-10-26 12:00:00,60.91,60.91,60.59,60.66,17200.0,49.5822,49.5822,49.3218,49.3787,17200.0
2007-10-26 12:30:00,60.64,60.91,60.59,60.82,22000.0,49.3625,49.5822,49.3218,49.509,22000.0
2007-10-26 13:00:00,60.83,60.83,60.44,60.63,61900.0,49.5171,49.5171,49.1997,49.3543,61900.0
2007-10-26 13:30:00,60.62,60.96,60.52,60.96,23400.0,49.3462,49.6229,49.2648,49.6229,23400.0
2007-10-26 14:00:00,60.96,61.1,60.94,61.07,34700.0,49.6229,49.7369,49.6067,49.7125,34700.0
2007-10-26 14:30:00,61.06,61.19,61.05,61.1,43800.0,49.7043,49.8102,49.6962,49.7369,43800.0
2007-10-26 15:00:00,61.1,61.35,61.02,61.34,95000.0,49.7369,49.9404,49.6718,49.9323,95000.0
2007-10-26 15:30:00,61.37,61.77,61.24,61.76,63100.0,49.9567,50.2823,49.8509,50.2742,63100.0
2007-10-29 09:30:00,62.0,62.19,61.55,61.78,25900.0,50.4695,50.6242,50.1032,50.2904,25900.0
2007-10-29 10:00:00,61.79,62.12,61.27,61.38,49700.0,50.2986,50.5672,49.8753,49.9648,49700.0
2007-10-29 10:30:00,61.34,61.66,61.24,61.28,27200.0,49.9323,50.1928,49.8509,49.8834,27200.0
2007-10-29 11:00:00,61.25,61.25,60.98,60.99,17300.0,49.859,49.859,49.6392,49.6474,17300.0
2007-10-29 11:30:00,61.0,61.05,60.83,60.87,25300.0,49.6555,49.6962,49.5171,49.5497,25300.0
2007-10-29 12:00:00,60.87,61.3,60.85,60.95,15600.0,49.5497,49.8997,49.5334,49.6148,15600.0
2007-10-29 12:30:00,60.95,61.04,60.88,60.94,14500.0,49.6148,49.6881,49.5578,49.6067,14500.0
2007-10-29 13:00:00,60.96,61.17,60.85,61.15,22700.0,49.6229,49.7939,49.5334,49.7776,22700.0
2007-10-29 13:30:00,61.15,61.35,61.04,61.31,49600.0,49.7776,49.9404,49.6881,49.9079,49600.0
2007-10-29 14:00:00,61.32,61.47,61.1,61.47,46300.0,49.916,50.0381,49.7369,50.0381,46300.0
2007-10-29 14:30:00,61.43,61.48,61.23,61.47,21200.0,50.0055,50.0462,49.8427,50.0381,21200.0
2007-10-29 15:00:00,61.49,61.78,61.38,61.74,34500.0,50.0544,50.2904,49.9648,50.2579,34500.0
2007-10-29 15:30:00,61.72,61.79,61.61,61.74,38600.0,50.2416,50.2986,50.1521,50.2579,38600.0
2007-10-30 09:30:00,61.2,62.06,60.76,61.8,59500.0,49.8183,50.5184,49.4601,50.3067,59500.0
2007-10-30 10:00:00,61.8,62.35,61.35,62.08,43000.0,50.3067,50.7544,49.9404,50.5347,43000.0
2007-10-30 10:30:00,62.1,62.1,61.39,61.39,26900.0,50.5509,50.5509,49.973,49.973,26900.0
2007-10-30 11:00:00,61.39,61.65,61.21,61.58,17100.0,49.973,50.1846,49.8265,50.1276,17100.0
2007-10-30 11:30:00,61.58,61.58,60.91,61.16,25700.0,50.1276,50.1276,49.5822,49.7858,25700.0
2007-10-30 12:00:00,61.16,61.41,61.0,61.07,26400.0,49.7858,49.9893,49.6555,49.7125,26400.0
2007-10-30 12:30:00,61.08,61.2,61.03,61.12,19000.0,49.7206,49.8183,49.6799,49.7532,19000.0
2007-10-30 13:00:00,61.12,61.3,61.0,61.15,28700.0,49.7532,49.8997,49.6555,49.7776,28700.0
2007-10-30 13:30:00,61.14,61.49,61.1,61.23,23100.0,49.7695,50.0544,49.7369,49.8427,23100.0
2007-10-30 14:00:00,61.25,61.7,61.23,61.61,37700.0,49.859,50.2253,49.8427,50.1521,37700.0
2007-10-30 14:30:00,61.63,62.04,61.62,61.81,36400.0,50.1683,50.5021,50.1602,50.3149,36400.0
2007-10-30 15:00:00,61.82,62.03,61.7,61.96,60600.0,50.323,50.494,50.2253,50.437,60600.0
2007-10-30 15:30:00,61.95,62.29,61.6,62.13,81600.0,50.4288,50.7056,50.1439,50.5754,81600.0
2007-10-31 09:30:00,61.24,61.43,59.1,59.62,300000.0,49.8509,50.0055,48.1089,48.5322,300000.0
2007-10-31 10:00:00,59.52,60.03,59.5,59.66,104800.0,48.4508,48.8659,48.4345,48.5647,104800.0
2007-10-31 10:30:00,59.66,59.75,59.25,59.26,131800.0,48.5647,48.638,48.231,48.2391,131800.0
2007-10-31 11:00:00,59.25,59.73,59.19,59.22,106100.0,48.231,48.6217,48.1821,48.2065,106100.0
2007-10-31 11:30:00,59.22,59.36,58.92,59.01,98900.0,48.2065,48.3205,47.9623,48.0356,98900.0
2007-10-31 12:00:00,59.0,59.24,59.0,59.01,65200.0,48.0275,48.2228,48.0275,48.0356,65200.0
2007-10-31 12:30:00,59.03,59.04,58.56,58.86,73700.0,48.0519,48.06,47.6693,47.9135,73700.0
2007-10-31 13:00:00,58.85,59.42,58.85,59.39,64700.0,47.9054,48.3693,47.9054,48.3449,64700.0
2007-10-31 13:30:00,59.37,59.38,58.96,59.2,47100.0,48.3286,48.3368,47.9949,48.1903,47100.0
2007-10-31 14:00:00,59.21,59.58,58.62,58.63,54800.0,48.1984,48.4996,47.7181,47.7263,54800.0
2007-10-31 14:30:00,58.65,59.28,58.46,59.28,53700.0,47.7425,48.2554,47.5879,48.2554,53700.0
2007-10-31 15:00:00,59.18,59.47,58.75,58.78,85900.0,48.174,48.4101,47.824,47.8484,85900.0
2007-10-31 15:30:00,58.81,59.0,58.03,58.1,175600.0,47.8728,48.0275,47.2379,47.2948,175600.0
2007-11-01 09:30:00,58.0,58.09,57.08,58.0,111800.0,47.2134,47.2867,46.4645,47.2134,111800.0
2007-11-01 10:00:00,58.0,58.0,57.04,57.71,107700.0,47.2134,47.2134,46.432,46.9774,107700.0
2007-11-01 10:30:00,57.72,58.9,57.67,58.84,103400.0,46.9855,47.9461,46.9448,47.8972,103400.0
2007-11-01 11:00:00,58.92,59.54,58.84,58.99,123400.0,47.9623,48.467,47.8972,48.0193,123400.0
2007-11-01 11:30:00,58.99,59.01,58.21,58.54,118800.0,48.0193,48.0356,47.3844,47.653,118800.0
2007-11-01 12:00:00,58.56,58.82,58.29,58.42,51900.0,47.6693,47.8809,47.4495,47.5553,51900.0
2007-11-01 12:30:00,58.38,58.72,58.26,58.51,53500.0,47.5228,47.7995,47.4251,47.6286,53500.0
2007-11-01 13:00:00,58.5,58.73,58.45,58.53,42800.0,47.6204,47.8077,47.5797,47.6449,42800.0
2007-11-01 13:30:00,58.53,58.83,58.37,58.6,39500.0,47.6449,47.8891,47.5146,47.7018,39500.0
2007-11-01 14:00:00,58.64,58.75,58.5,58.67,47200.0,47.7344,47.824,47.6204,47.7588,47200.0
2007-11-01 14:30:00,58.68,59.5,58.63,59.44,87700.0,47.767,48.4345,47.7263,48.3856,87700.0
2007-11-01 15:00:00,59.43,59.44,58.91,59.13,115300.0,48.3775,48.3856,47.9542,48.1333,115300.0
2007-11-01 15:30:00,59.1,59.74,59.08,59.45,146300.0,48.1089,48.6298,48.0926,48.3938,146300.0
2007-11-02 09:30:00,59.38,59.38,58.27,59.11,67200.0,48.3368,48.3368,47.4332,48.117,67200.0
2007-11-02 10:00:00,59.12,59.3,58.62,58.92,83700.0,48.1251,48.2717,47.7181,47.9623,83700.0
2007-11-02 10:30:00,58.97,59.02,58.58,58.65,68500.0,48.003,48.0437,47.6856,47.7425,68500.0
2007-11-02 11:00:00,58.69,58.99,58.54,58.68,76500.0,47.7751,48.0193,47.653,47.767,76500.0
2007-11-02 11:30:00,58.69,58.87,58.56,58.76,54900.0,47.7751,47.9216,47.6693,47.8321,54900.0
2007-11-02 12:00:00,58.75,59.06,58.53,58.87,53000.0,47.824,48.0763,47.6449,47.9216,53000.0
2007-11-02 12:30:00,58.95,59.45,58.8,59.43,56800.0,47.9868,48.3938,47.8647,48.3775,56800.0
2007-11-02 13:00:00,59.44,59.45,59.11,59.37,54100.0,48.3856,48.3938,48.117,48.3286,54100.0
2007-11-02 13:30:00,59.35,59.55,59.12,59.4,49700.0,48.3124,48.4752,48.1251,48.3531,49700.0
2007-11-02 14:00:00,59.42,59.52,59.01,59.35,44000.0,48.3693,48.4508,48.0356,48.3124,44000.0
2007-11-02 14:30:00,59.32,59.34,59.08,59.21,58600.0,48.2879,48.3042,48.0926,48.1984,58600.0
2007-11-02 15:00:00,59.2,59.57,59.18,59.48,57500.0,48.1903,48.4915,48.174,48.4182,57500.0
2007-11-02 15:30:00,59.49,59.91,59.31,59.73,85200.0,48.4263,48.7682,48.2798,48.6217,85200.0
2007-11-05 09:30:00,58.6,59.31,58.13,59.26,55900.0,47.7018,48.2798,47.3193,48.2391,55900.0
2007-11-05 10:00:00,59.28,59.45,58.97,59.32,47200.0,48.2554,48.3938,48.003,48.2879,47200.0
2007-11-05 10:30:00,59.3,59.32,58.38,58.38,45000.0,48.2717,48.2879,47.5228,47.5228,45000.0
2007-11-05 11:00:00,58.44,58.56,57.77,57.77,38000.0,47.5716,47.6693,47.0262,47.0262,38000.0
2007-11-05 11:30:00,57.79,57.81,57.05,57.2,126500.0,47.0425,47.0588,46.4401,46.5622,126500.0
2007-11-05 12:00:00,57.24,57.3,56.91,57.1,51800.0,46.5948,46.6436,46.3261,46.4808,51800.0
2007-11-05 12:30:00,57.1,57.37,57.07,57.19,25300.0,46.4808,46.7006,46.4564,46.5541,25300.0
2007-11-05 13:00:00,57.19,57.36,57.1,57.21,27900.0,46.5541,46.6925,46.4808,46.5704,27900.0
2007-11-05 13:30:00,57.18,57.28,57.15,57.25,47000.0,46.5459,46.6273,46.5215,46.6029,47000.0
2007-11-05 14:00:00,57.25,57.38,56.88,56.89,59900.0,46.6029,46.7087,46.3017,46.3099,59900.0
2007-11-05 14:30:00,56.92,57.53,56.87,57.29,57500.0,46.3343,46.8308,46.2936,46.6355,57500.0
2007-11-05 15:00:00,57.24,58.14,57.21,57.95,64700.0,46.5948,47.3274,46.5704,47.1727,64700.0
2007-11-05 15:30:00,57.91,57.98,57.4,57.41,109500.0,47.1402,47.1972,46.725,46.7332,109500.0
2007-11-06 09:30:00,57.54,58.61,57.54,58.53,48900.0,46.839,47.71,46.839,47.6449,48900.0
2007-11-06 10:00:00,58.51,59.05,58.03,58.06,104500.0,47.6286,48.0682,47.2379,47.2623,104500.0
2007-11-06 10:30:00,58.06,58.06,56.96,57.0,77300.0,47.2623,47.2623,46.3668,46.3994,77300.0
2007-11-06 11:00:00,57.0,57.06,56.42,56.48,99100.0,46.3994,46.4483,45.9273,45.9761,99100.0
2007-11-06 11:30:00,56.48,57.1,56.48,57.03,41400.0,45.9761,46.4808,45.9761,46.4238,41400.0
2007-11-06 12:00:00,57.03,57.43,56.74,57.2,35300.0,46.4238,46.7494,46.1878,46.5622,35300.0
2007-11-06 12:30:00,57.19,57.73,57.13,57.73,26000.0,46.5541,46.9936,46.5052,46.9936,26000.0
2007-11-06 13:00:00,57.76,57.95,57.45,57.5,54600.0,47.0181,47.1727,46.7657,46.8064,54600.0
2007-11-06 13:30:00,57.5,57.67,57.39,57.44,46800.0,46.8064,46.9448,46.7169,46.7576,46800.0
2007-11-06 14:00:00,57.44,57.6,57.39,57.56,52600.0,46.7576,46.8878,46.7169,46.8553,52600.0
2007-11-06 14:30:00,57.53,57.63,57.46,57.58,59100.0,46.8308,46.9122,46.7739,46.8715,59100.0
2007-11-06 15:00:00,57.59,57.71,57.4,57.69,78600.0,46.8797,46.9774,46.725,46.9611,78600.0
2007-11-06 15:30:00,57.7,57.85,57.52,57.6,95500.0,46.9692,47.0913,46.8227,46.8878,95500.0
2007-11-07 09:30:00,57.2,57.35,55.51,56.07,146800.0,46.5622,46.6843,45.1865,45.6424,146800.0
2007-11-07 10:00:00,56.07,56.38,56.02,56.11,68400.0,45.6424,45.8947,45.6017,45.6749,68400.0
2007-11-07 10:30:00,56.12,56.23,55.75,55.94,103700.0,45.6831,45.7726,45.3819,45.5365,103700.0
2007-11-07 11:00:00,55.92,56.03,55.68,56.0,72700.0,45.5203,45.6098,45.3249,45.5854,72700.0
2007-11-07 11:30:00,56.01,56.15,55.82,56.06,33200.0,45.5935,45.7075,45.4389,45.6342,33200.0
2007-11-07 12:00:00,56.05,56.1,55.88,56.08,57300.0,45.6261,45.6668,45.4877,45.6505,57300.0
2007-11-07 12:30:00,56.09,56.1,55.75,55.75,55800.0,45.6586,45.6668,45.3819,45.3819,55800.0
2007-11-07 13:00:00,55.76,55.84,55.14,55.27,67700.0,45.39,45.4551,44.8853,44.9911,67700.0
2007-11-07 13:30:00,55.29,55.69,55.25,55.63,38200.0,45.0074,45.333,44.9749,45.2842,38200.0
2007-11-07 14:00:00,55.63,55.81,55.51,55.78,77500.0,45.2842,45.4307,45.1865,45.4063,77500.0
2007-11-07 14:30:00,55.81,56.05,55.55,55.7,78400.0,45.4307,45.6261,45.2191,45.3412,78400.0
2007-11-07 15:00:00,55.74,56.01,55.71,55.78,52100.0,45.3737,45.5935,45.3493,45.4063,52100.0
2007-11-07 15:30:00,55.79,56.07,55.35,55.42,94800.0,45.4144,45.6424,45.0563,45.1132,94800.0
2007-11-08 09:30:00,55.74,56.47,55.73,56.18,89400.0,45.3737,45.968,45.3656,45.7319,89400.0
2007-11-08 10:00:00,56.2,56.29,55.87,55.87,53300.0,45.7482,45.8215,45.4796,45.4796,53300.0
2007-11-08 10:30:00,55.87,56.31,55.7,56.25,43800.0,45.4796,45.8377,45.3412,45.7889,43800.0
2007-11-08 11:00:00,56.28,56.39,55.8,55.96,43300.0,45.8133,45.9029,45.4226,45.5528,43300.0
2007-11-08 11:30:00,56.0,56.06,55.51,55.57,51700.0,45.5854,45.6342,45.1865,45.2354,51700.0
2007-11-08 12:00:00,55.55,55.57,55.26,55.43,34200.0,45.2191,45.2354,44.983,45.1214,34200.0
2007-11-08 12:30:00,55.43,55.45,55.05,55.15,25100.0,45.1214,45.1377,44.8121,44.8935,25100.0
2007-11-08 13:00:00,55.09,55.66,55.02,55.65,27000.0,44.8446,45.3086,44.7876,45.3005,27000.0
2007-11-08 13:30:00,55.65,55.7,55.2,55.67,35900.0,45.3005,45.3412,44.9342,45.3168,35900.0
2007-11-08 14:00:00,55.68,55.82,55.42,55.54,18800.0,45.3249,45.4389,45.1132,45.2109,18800.0
2007-11-08 14:30:00,55.53,56.24,55.53,56.24,43800.0,45.2028,45.7808,45.2028,45.7808,43800.0
2007-11-08 15:00:00,56.24,57.13,56.16,56.96,88700.0,45.7808,46.5052,45.7156,46.3668,88700.0
2007-11-08 15:30:00,56.96,57.1,56.57,56.94,55000.0,46.3668,46.4808,46.0494,46.3506,55000.0
2007-11-09 09:30:00,56.6,56.7,55.97,56.63,34000.0,46.0738,46.1552,45.561,46.0982,34000.0
2007-11-09 10:00:00,56.62,57.44,56.55,57.19,48700.0,46.0901,46.7576,46.0331,46.5541,48700.0
2007-11-09 10:30:00,57.19,57.25,56.85,57.13,38400.0,46.5541,46.6029,46.2773,46.5052,38400.0
2007-11-09 11:00:00,57.15,57.86,56.93,57.82,40500.0,46.5215,47.0995,46.3424,47.0669,40500.0
2007-11-09 11:30:00,57.86,58.28,57.62,57.89,42700.0,47.0995,47.4414,46.9041,47.1239,42700.0
2007-11-09 12:00:00,57.9,58.02,57.54,58.02,22500.0,47.132,47.2297,46.839,47.2297,22500.0
2007-11-09 12:30:00,57.98,58.42,57.93,58.07,23800.0,47.1972,47.5553,47.1565,47.2704,23800.0
2007-11-09 13:00:00,58.05,58.05,57.4,57.82,42800.0,47.2541,47.2541,46.725,47.0669,42800.0
2007-11-09 13:30:00,57.83,57.99,57.79,57.96,21400.0,47.075,47.2053,47.0425,47.1809,21400.0
2007-11-09 14:00:00,57.96,58.23,57.56,58.18,41600.0,47.1809,47.4007,46.8553,47.36,41600.0
2007-11-09 14:30:00,58.19,58.19,57.44,57.54,59100.0,47.3681,47.3681,46.7576,46.839,59100.0
2007-11-09 15:00:00,57.6,57.67,57.36,57.53,62000.0,46.8878,46.9448,46.6925,46.8308,62000.0
2007-11-09 15:30:00,57.55,57.55,57.25,57.25,136400.0,46.8471,46.8471,46.6029,46.6029,136400.0
2007-11-12 09:30:00,57.2,57.86,57.01,57.01,38300.0,46.5622,47.0995,46.4075,46.4075,38300.0
2007-11-12 10:00:00,57.08,57.22,56.64,56.9,45400.0,46.4645,46.5785,46.1064,46.318,45400.0
2007-11-12 10:30:00,56.9,56.92,56.74,56.8,50300.0,46.318,46.3343,46.1878,46.2366,50300.0
2007-11-12 11:00:00,56.8,56.97,56.75,56.9,34600.0,46.2366,46.375,46.1959,46.318,34600.0
2007-11-12 11:30:00,56.92,57.02,56.74,56.81,28900.0,46.3343,46.4157,46.1878,46.2447,28900.0
2007-11-12 12:00:00,56.85,57.04,56.7,56.85,26400.0,46.2773,46.432,46.1552,46.2773,26400.0
2007-11-12 12:30:00,56.86,57.15,56.74,56.77,19500.0,46.2854,46.5215,46.1878,46.2122,19500.0
2007-11-12 13:00:00,56.78,57.0,56.78,57.0,27200.0,46.2203,46.3994,46.2203,46.3994,27200.0
2007-11-12 13:30:00,57.0,57.0,56.76,56.92,22200.0,46.3994,46.3994,46.204,46.3343,22200.0
2007-11-12 14:00:00,56.93,57.05,56.75,57.01,23600.0,46.3424,46.4401,46.1959,46.4075,23600.0
2007-11-12 14:30:00,57.0,57.05,56.83,56.9,28600.0,46.3994,46.4401,46.261,46.318,28600.0
2007-11-12 15:00:00,56.87,56.97,56.72,56.73,40100.0,46.2936,46.375,46.1715,46.1796,40100.0
2007-11-12 15:30:00,56.74,56.88,56.22,56.34,64500.0,46.1878,46.3017,45.7645,45.8622,64500.0
2007-11-13 09:30:00,56.8,57.71,56.74,56.93,49500.0,46.2366,46.9774,46.1878,46.3424,49500.0
2007-11-13 10:00:00,56.94,57.0,56.79,56.93,102600.0,46.3506,46.3994,46.2285,46.3424,102600.0
2007-11-13 10:30:00,56.91,57.1,56.82,56.91,69900.0,46.3261,46.4808,46.2529,46.3261,69900.0
2007-11-13 11:00:00,56.94,57.39,56.93,57.39,27000.0,46.3506,46.7169,46.3424,46.7169,27000.0
2007-11-13 11:30:00,57.4,57.43,57.29,57.31,41200.0,46.725,46.7494,46.6355,46.6518,41200.0
2007-11-13 12:00:00,57.31,57.69,57.29,57.56,29900.0,46.6518,46.9611,46.6355,46.8553,29900.0
2007-11-13 12:30:00,57.54,57.66,57.38,57.56,20300.0,46.839,46.9367,46.7087,46.8553,20300.0
2007-11-13 13:00:00,57.61,57.61,57.32,57.37,24400.0,46.896,46.896,46.6599,46.7006,24400.0
2007-11-13 13:30:00,57.36,57.55,57.28,57.33,29200.0,46.6925,46.8471,46.6273,46.668,29200.0
2007-11-13 14:00:00,57.32,57.66,57.31,57.65,35600.0,46.6599,46.9367,46.6518,46.9285,35600.0
2007-11-13 14:30:00,57.65,58.02,57.64,57.96,26600.0,46.9285,47.2297,46.9204,47.1809,26600.0
2007-11-13 15:00:00,57.99,58.23,57.96,58.17,51900.0,47.2053,47.4007,47.1809,47.3518,51900.0
2007-11-13 15:30:00,58.16,58.48,58.12,58.25,62600.0,47.3437,47.6042,47.3111,47.4169,62600.0
2007-11-14 09:30:00,58.45,59.13,58.38,58.58,30000.0,47.5797,48.1333,47.5228,47.6856,30000.0
2007-11-14 10:00:00,58.65,58.94,58.07,58.31,36100.0,47.7425,47.9786,47.2704,47.4658,36100.0
2007-11-14 10:30:00,58.35,58.73,58.1,58.56,31200.0,47.4983,47.8077,47.2948,47.6693,31200.0
2007-11-14 11:00:00,58.48,58.57,58.18,58.37,46500.0,47.6042,47.6774,47.36,47.5146,46500.0
2007-11-14 11:30:00,58.35,58.66,58.31,58.41,18600.0,47.4983,47.7507,47.4658,47.5472,18600.0
2007-11-14 12:00:00,58.38,58.44,58.12,58.43,18000.0,47.5228,47.5716,47.3111,47.5635,18000.0
2007-11-14 12:30:00,58.43,58.44,57.96,58.16,16600.0,47.5635,47.5716,47.1809,47.3437,16600.0
2007-11-14 13:00:00,58.19,58.45,58.16,58.28,14700.0,47.3681,47.5797,47.3437,47.4414,14700.0
2007-11-14 13:30:00,58.27,58.31,58.09,58.15,12100.0,47.4332,47.4658,47.2867,47.3355,12100.0
2007-11-14 14:00:00,58.07,58.41,58.05,58.3,18400.0,47.2704,47.5472,47.2541,47.4576,18400.0
2007-11-14 14:30:00,58.34,58.4,58.16,58.26,21800.0,47.4902,47.539,47.3437,47.4251,21800.0
2007-11-14 15:00:00,58.17,58.43,58.03,58.23,37500.0,47.3518,47.5635,47.2379,47.4007,37500.0
2007-11-14 15:30:00,58.23,58.28,57.55,57.65,100200.0,47.4007,47.4414,46.8471,46.9285,100200.0
2007-11-15 09:30:00,57.34,57.68,56.74,56.78,79200.0,46.6762,46.9529,46.1878,46.2203,79200.0
2007-11-15 10:00:00,56.78,57.09,56.51,56.96,51000.0,46.2203,46.4727,46.0005,46.3668,51000.0
2007-11-15 10:30:00,56.97,57.34,56.83,57.01,50200.0,46.375,46.6762,46.261,46.4075,50200.0
2007-11-15 11:00:00,57.02,57.15,56.74,56.74,62000.0,46.4157,46.5215,46.1878,46.1878,62000.0
2007-11-15 11:30:00,56.74,56.77,56.49,56.59,46400.0,46.1878,46.2122,45.9843,46.0657,46400.0
2007-11-15 12:00:00,56.6,56.7,56.5,56.51,36700.0,46.0738,46.1552,45.9924,46.0005,36700.0
2007-11-15 12:30:00,56.51,56.88,56.51,56.66,29400.0,46.0005,46.3017,46.0005,46.1226,29400.0
2007-11-15 13:00:00,56.71,57.06,56.68,57.04,27500.0,46.1633,46.4483,46.1389,46.432,27500.0
2007-11-15 13:30:00,57.05,57.21,56.8,56.9,36600.0,46.4401,46.5704,46.2366,46.318,36600.0
2007-11-15 14:00:00,56.86,57.09,56.74,57.04,34500.0,46.2854,46.4727,46.1878,46.432,34500.0
2007-11-15 14:30:00,57.05,57.2,56.58,56.79,43100.0,46.4401,46.5622,46.0575,46.2285,43100.0
2007-11-15 15:00:00,56.79,57.43,56.74,57.41,38900.0,46.2285,46.7494,46.1878,46.7332,38900.0
2007-11-15 15:30:00,57.35,57.47,56.72,57.09,64600.0,46.6843,46.782,46.1715,46.4727,64600.0
2007-11-16 09:30:00,57.25,57.27,56.67,56.83,43500.0,46.6029,46.6192,46.1308,46.261,43500.0
2007-11-16 10:00:00,56.82,57.05,56.78,56.79,33400.0,46.2529,46.4401,46.2203,46.2285,33400.0
2007-11-16 10:30:00,56.79,57.16,56.78,57.03,29400.0,46.2285,46.5297,46.2203,46.4238,29400.0
2007-11-16 11:00:00,57.06,57.49,56.9,56.97,41100.0,46.4483,46.7983,46.318,46.375,41100.0
2007-11-16 11:30:00,57.03,57.74,57.01,57.47,34100.0,46.4238,47.0018,46.4075,46.782,34100.0
2007-11-16 12:00:00,57.38,58.06,57.36,57.65,23900.0,46.7087,47.2623,46.6925,46.9285,23900.0
2007-11-16 12:30:00,57.69,57.79,57.14,57.3,14400.0,46.9611,47.0425,46.5134,46.6436,14400.0
2007-11-16 13:00:00,57.3,57.83,57.28,57.65,25800.0,46.6436,47.075,46.6273,46.9285,25800.0
2007-11-16 13:30:00,57.65,57.88,57.51,57.52,17800.0,46.9285,47.1158,46.8146,46.8227,17800.0
2007-11-16 14:00:00,57.57,57.59,57.32,57.57,16300.0,46.8634,46.8797,46.6599,46.8634,16300.0
2007-11-16 14:30:00,57.59,57.63,57.34,57.59,21700.0,46.8797,46.9122,46.6762,46.8797,21700.0
2007-11-16 15:00:00,57.56,57.6,57.1,57.26,33900.0,46.8553,46.8878,46.4808,46.6111,33900.0
2007-11-16 15:30:00,57.28,57.4,57.02,57.3,51100.0,46.6273,46.725,46.4157,46.6436,51100.0
2007-11-19 09:30:00,56.94,57.06,56.1,56.91,63000.0,46.3506,46.4483,45.6668,46.3261,63000.0
2007-11-19 10:00:00,56.86,57.25,56.77,57.0,46400.0,46.2854,46.6029,46.2122,46.3994,46400.0
2007-11-19 10:30:00,57.08,57.25,56.76,56.9,54200.0,46.4645,46.6029,46.204,46.318,54200.0
2007-11-19 11:00:00,56.9,56.9,56.7,56.75,34300.0,46.318,46.318,46.1552,46.1959,34300.0
2007-11-19 11:30:00,56.78,56.98,56.65,56.73,50200.0,46.2203,46.3831,46.1145,46.1796,50200.0
2007-11-19 12:00:00,56.65,57.21,56.53,57.1,29600.0,46.1145,46.5704,46.0168,46.4808,29600.0
2007-11-19 12:30:00,57.07,57.41,56.82,57.35,26100.0,46.4564,46.7332,46.2529,46.6843,26100.0
2007-11-19 13:00:00,57.34,57.38,56.85,57.3,22600.0,46.6762,46.7087,46.2773,46.6436,22600.0
2007-11-19 13:30:00,57.28,57.32,56.89,56.91,26800.0,46.6273,46.6599,46.3099,46.3261,26800.0
2007-11-19 14:00:00,56.9,57.38,56.9,57.36,33000.0,46.318,46.7087,46.318,46.6925,33000.0
2007-11-19 14:30:00,57.36,57.62,57.05,57.2,33200.0,46.6925,46.9041,46.4401,46.5622,33200.0
2007-11-19 15:00:00,57.16,57.48,56.98,57.22,48200.0,46.5297,46.7901,46.3831,46.5785,48200.0
2007-11-19 15:30:00,57.17,57.27,56.78,56.81,61400.0,46.5378,46.6192,46.2203,46.2447,61400.0
2007-11-20 09:30:00,56.89,56.9,56.15,56.39,59300.0,46.3099,46.318,45.7075,45.9029,59300.0
2007-11-20 10:00:00,56.4,56.79,55.91,56.06,43900.0,45.911,46.2285,45.5121,45.6342,43900.0
2007-11-20 10:30:00,56.04,56.63,56.04,56.31,29300.0,45.6179,46.0982,45.6179,45.8377,29300.0
2007-11-20 11:00:00,56.32,56.67,56.31,56.67,21500.0,45.8459,46.1308,45.8377,46.1308,21500.0
2007-11-20 11:30:00,56.72,56.86,56.71,56.76,22700.0,46.1715,46.2854,46.1633,46.204,22700.0
2007-11-20 12:00:00,56.74,56.87,56.57,56.74,24900.0,46.1878,46.2936,46.0494,46.1878,24900.0
2007-11-20 12:30:00,56.74,56.74,56.32,56.54,17400.0,46.1878,46.1878,45.8459,46.025,17400.0
2007-11-20 13:00:00,56.54,56.56,56.1,56.25,29800.0,46.025,46.0412,45.6668,45.7889,29800.0
2007-11-20 13:30:00,56.23,56.85,56.22,56.64,32400.0,45.7726,46.2773,45.7645,46.1064,32400.0
2007-11-20 14:00:00,56.64,56.76,56.01,56.05,35500.0,46.1064,46.204,45.5935,45.6261,35500.0
2007-11-20 14:30:00,56.06,56.52,55.99,56.19,43500.0,45.6342,46.0087,45.5772,45.74,43500.0
2007-11-20 15:00:00,56.19,56.84,56.19,56.82,65300.0,45.74,46.2692,45.74,46.2529,65300.0
2007-11-20 15:30:00,56.83,57.41,56.82,57.11,66200.0,46.261,46.7332,46.2529,46.489,66200.0
2007-11-21 09:30:00,56.49,56.49,55.67,55.75,86500.0,45.9843,45.9843,45.3168,45.3819,86500.0
2007-11-21 10:00:00,55.71,56.45,55.5,56.28,55100.0,45.3493,45.9517,45.1784,45.8133,55100.0
2007-11-21 10:30:00,56.34,56.34,55.76,56.09,36000.0,45.8622,45.8622,45.39,45.6586,36000.0
2007-11-21 11:00:00,56.08,56.33,55.92,56.31,43700.0,45.6505,45.854,45.5203,45.8377,43700.0
2007-11-21 11:30:00,56.36,56.6,56.17,56.28,46700.0,45.8784,46.0738,45.7238,45.8133,46700.0
2007-11-21 12:00:00,56.28,56.43,55.91,56.07,30800.0,45.8133,45.9354,45.5121,45.6424,30800.0
2007-11-21 12:30:00,56.0,56.95,55.97,56.94,50300.0,45.5854,46.3587,45.561,46.3506,50300.0
2007-11-21 13:00:00,57.0,57.15,56.57,56.85,27300.0,46.3994,46.5215,46.0494,46.2773,27300.0
2007-11-21 13:30:00,56.82,56.83,56.54,56.65,26200.0,46.2529,46.261,46.025,46.1145,26200.0
2007-11-21 14:00:00,56.66,57.07,56.61,56.74,35300.0,46.1226,46.4564,46.0819,46.1878,35300.0
2007-11-21 14:30:00,56.78,57.13,56.76,56.99,28300.0,46.2203,46.5052,46.204,46.3913,28300.0
2007-11-21 15:00:00,57.04,57.12,56.63,56.78,47700.0,46.432,46.4971,46.0982,46.2203,47700.0
2007-11-21 15:30:00,56.78,56.9,56.19,56.26,51300.0,46.2203,46.318,45.74,45.797,51300.0
2007-11-23 09:30:00,56.35,57.31,56.22,57.25,23400.0,45.8703,46.6518,45.7645,46.6029,23400.0
2007-11-23 10:00:00,57.32,57.65,57.25,57.64,14500.0,46.6599,46.9285,46.6029,46.9204,14500.0
2007-11-23 10:30:00,57.67,58.0,57.43,58.0,13500.0,46.9448,47.2134,46.7494,47.2134,13500.0
2007-11-23 11:00:00,58.02,58.08,57.77,57.84,13000.0,47.2297,47.2786,47.0262,47.0832,13000.0
2007-11-23 11:30:00,57.87,58.01,57.69,57.97,13200.0,47.1076,47.2216,46.9611,47.189,13200.0
2007-11-23 12:00:00,57.98,58.09,57.79,58.0,20600.0,47.1972,47.2867,47.0425,47.2134,20600.0
2007-11-23 12:30:00,58.02,58.06,57.5,57.51,22600.0,47.2297,47.2623,46.8064,46.8146,22600.0
2007-11-26 09:30:00,57.21,58.23,57.21,58.23,23400.0,46.5704,47.4007,46.5704,47.4007,23400.0
2007-11-26 10:00:00,58.26,58.28,57.82,57.96,30900.0,47.4251,47.4414,47.0669,47.1809,30900.0
2007-11-26 10:30:00,57.98,58.2,57.64,57.87,30000.0,47.1972,47.3762,46.9204,47.1076,30000.0
2007-11-26 11:00:00,57.9,58.11,57.8,58.06,19100.0,47.132,47.303,47.0506,47.2623,19100.0
2007-11-26 11:30:00,58.03,58.13,57.77,57.91,46400.0,47.2379,47.3193,47.0262,47.1402,46400.0
2007-11-26 12:00:00,57.96,58.25,57.94,58.21,11500.0,47.1809,47.4169,47.1646,47.3844,11500.0
2007-11-26 12:30:00,58.21,58.23,57.92,58.1,13700.0,47.3844,47.4007,47.1483,47.2948,13700.0
2007-11-26 13:00:00,58.11,58.12,57.95,57.99,13000.0,47.303,47.3111,47.1727,47.2053,13000.0
2007-11-26 13:30:00,58.01,58.14,57.89,58.01,16900.0,47.2216,47.3274,47.1239,47.2216,16900.0
2007-11-26 14:00:00,58.0,58.05,57.84,57.88,26300.0,47.2134,47.2541,47.0832,47.1158,26300.0
2007-11-26 14:30:00,57.88,57.93,57.63,57.82,43300.0,47.1158,47.1565,46.9122,47.0669,43300.0
2007-11-26 15:00:00,57.79,58.0,57.49,57.53,59600.0,47.0425,47.2134,46.7983,46.8308,59600.0
2007-11-26 15:30:00,57.52,57.71,57.08,57.11,52600.0,46.8227,46.9774,46.4645,46.489,52600.0
2007-11-27 09:30:00,57.06,57.7,56.56,56.86,62100.0,46.4483,46.9692,46.0412,46.2854,62100.0
2007-11-27 10:00:00,56.82,57.0,56.08,56.22,64900.0,46.2529,46.3994,45.6505,45.7645,64900.0
2007-11-27 10:30:00,56.24,56.55,56.2,56.41,50700.0,45.7808,46.0331,45.7482,45.9191,50700.0
2007-11-27 11:00:00,56.44,56.44,56.11,56.43,43100.0,45.9436,45.9436,45.6749,45.9354,43100.0
2007-11-27 11:30:00,56.43,56.77,56.11,56.19,49500.0,45.9354,46.2122,45.6749,45.74,49500.0
2007-11-27 12:00:00,56.19,56.54,56.13,56.49,52600.0,45.74,46.025,45.6912,45.9843,52600.0
2007-11-27 12:30:00,56.48,56.8,56.47,56.65,33500.0,45.9761,46.2366,45.968,46.1145,33500.0
2007-11-27 13:00:00,56.65,56.83,56.46,56.72,39700.0,46.1145,46.261,45.9598,46.1715,39700.0
2007-11-27 13:30:00,56.75,56.88,56.5,56.77,64900.0,46.1959,46.3017,45.9924,46.2122,64900.0
2007-11-27 14:00:00,56.74,57.02,56.71,56.91,51800.0,46.1878,46.4157,46.1633,46.3261,51800.0
2007-11-27 14:30:00,56.9,56.9,56.51,56.8,44400.0,46.318,46.318,46.0005,46.2366,44400.0
2007-11-27 15:00:00,56.83,57.03,56.61,56.74,57900.0,46.261,46.4238,46.0819,46.1878,57900.0
2007-11-27 15:30:00,56.77,57.33,56.5,56.54,121800.0,46.2122,46.668,45.9924,46.025,121800.0
2007-11-28 09:30:00,56.6,58.46,56.6,58.46,76400.0,46.0738,47.5879,46.0738,47.5879,76400.0
2007-11-28 10:00:00,58.49,58.79,58.09,58.77,55800.0,47.6123,47.8565,47.2867,47.8402,55800.0
2007-11-28 10:30:00,58.77,59.4,58.6,59.37,78500.0,47.8402,48.3531,47.7018,48.3286,78500.0
2007-11-28 11:00:00,59.38,59.43,58.9,58.92,39300.0,48.3368,48.3775,47.9461,47.9623,39300.0
2007-11-28 11:30:00,58.92,59.0,58.7,58.77,18900.0,47.9623,48.0275,47.7833,47.8402,18900.0
2007-11-28 12:00:00,58.75,59.15,58.73,58.89,29900.0,47.824,48.1496,47.8077,47.9379,29900.0
2007-11-28 12:30:00,58.84,58.9,58.4,58.74,52900.0,47.8972,47.9461,47.539,47.8158,52900.0
2007-11-28 13:00:00,58.79,58.94,58.61,58.88,24300.0,47.8565,47.9786,47.71,47.9298,24300.0
2007-11-28 13:30:00,58.88,58.95,58.51,58.65,29500.0,47.9298,47.9868,47.6286,47.7425,29500.0
2007-11-28 14:00:00,58.61,59.08,58.44,58.91,50900.0,47.71,48.0926,47.5716,47.9542,50900.0
2007-11-28 14:30:00,58.93,59.28,58.75,58.97,27600.0,47.9705,48.2554,47.824,48.003,27600.0
2007-11-28 15:00:00,58.97,59.18,58.82,59.02,37900.0,48.003,48.174,47.8809,48.0437,37900.0
2007-11-28 15:30:00,59.02,59.2,58.87,59.04,47300.0,48.0437,48.1903,47.9216,48.06,47300.0
2007-11-29 09:30:00,59.11,60.19,58.71,60.06,67400.0,48.117,48.9961,47.7914,48.8903,67400.0
2007-11-29 10:00:00,60.07,60.13,59.6,59.65,32400.0,48.8985,48.9473,48.5159,48.5566,32400.0
2007-11-29 10:30:00,59.62,60.0,59.55,59.93,35400.0,48.5322,48.8415,48.4752,48.7845,35400.0
2007-11-29 11:00:00,59.93,59.93,59.4,59.6,23700.0,48.7845,48.7845,48.3531,48.5159,23700.0
2007-11-29 11:30:00,59.62,59.85,59.55,59.8,17700.0,48.5322,48.7194,48.4752,48.6787,17700.0
2007-11-29 12:00:00,59.79,59.89,59.39,59.74,13300.0,48.6705,48.7519,48.3449,48.6298,13300.0
2007-11-29 12:30:00,59.67,59.76,59.3,59.36,20000.0,48.5729,48.6461,48.2717,48.3205,20000.0
2007-11-29 13:00:00,59.36,59.46,59.17,59.2,7700.0,48.3205,48.4019,48.1658,48.1903,7700.0
2007-11-29 13:30:00,59.2,59.43,58.9,59.34,14200.0,48.1903,48.3775,47.9461,48.3042,14200.0
2007-11-29 14:00:00,59.24,59.45,59.02,59.32,14600.0,48.2228,48.3938,48.0437,48.2879,14600.0
2007-11-29 14:30:00,59.3,59.6,59.16,59.43,34000.0,48.2717,48.5159,48.1577,48.3775,34000.0
2007-11-29 15:00:00,59.44,59.63,59.34,59.44,52600.0,48.3856,48.5403,48.3042,48.3856,52600.0
2007-11-29 15:30:00,59.46,59.66,59.17,59.58,43200.0,48.4019,48.5647,48.1658,48.4996,43200.0
2007-11-30 09:30:00,60.0,60.94,59.83,60.51,31400.0,48.8415,49.6067,48.7031,49.2566,31400.0
2007-11-30 10:00:00,60.48,60.69,59.72,59.91,43800.0,49.2322,49.4032,48.6136,48.7682,43800.0
2007-11-30 10:30:00,59.88,60.05,59.4,59.53,37600.0,48.7438,48.8822,48.3531,48.4589,37600.0
2007-11-30 11:00:00,59.53,59.53,58.99,59.28,33000.0,48.4589,48.4589,48.0193,48.2554,33000.0
2007-11-30 11:30:00,59.3,59.33,59.12,59.17,12000.0,48.2717,48.2961,48.1251,48.1658,12000.0
2007-11-30 12:00:00,59.16,59.31,58.86,58.96,26400.0,48.1577,48.2798,47.9135,47.9949,26400.0
2007-11-30 12:30:00,58.93,59.07,58.74,58.99,17000.0,47.9705,48.0844,47.8158,48.0193,17000.0
2007-11-30 13:00:00,59.01,59.24,58.78,59.24,34100.0,48.0356,48.2228,47.8484,48.2228,34100.0
2007-11-30 13:30:00,59.19,59.26,58.93,58.93,24900.0,48.1821,48.2391,47.9705,47.9705,24900.0
2007-11-30 14:00:00,58.93,59.07,58.79,58.85,29600.0,47.9705,48.0844,47.8565,47.9054,29600.0
2007-11-30 14:30:00,58.85,59.11,58.49,58.62,34000.0,47.9054,48.117,47.6123,47.7181,34000.0
2007-11-30 15:00:00,58.58,59.04,58.3,58.91,28900.0,47.6856,48.06,47.4576,47.9542,28900.0
2007-11-30 15:30:00,58.94,59.15,58.66,59.01,49800.0,47.9786,48.1496,47.7507,48.0356,49800.0
2007-12-03 09:30:00,58.76,59.06,57.8,57.85,52900.0,47.8321,48.0763,47.0506,47.0913,52900.0
2007-12-03 10:00:00,57.89,58.36,57.58,57.95,41700.0,47.1239,47.5065,46.8715,47.1727,41700.0
2007-12-03 10:30:00,57.94,58.65,57.86,58.41,29800.0,47.1646,47.7425,47.0995,47.5472,29800.0
2007-12-03 11:00:00,58.41,58.51,58.24,58.35,25400.0,47.5472,47.6286,47.4088,47.4983,25400.0
2007-12-03 11:30:00,58.33,58.72,58.33,58.53,19200.0,47.4821,47.7995,47.4821,47.6449,19200.0
2007-12-03 12:00:00,58.53,58.53,58.18,58.31,16600.0,47.6449,47.6449,47.36,47.4658,16600.0
2007-12-03 12:30:00,58.36,58.68,58.35,58.42,19700.0,47.5065,47.767,47.4983,47.5553,19700.0
2007-12-03 13:00:00,58.45,58.49,58.27,58.35,15800.0,47.5797,47.6123,47.4332,47.4983,15800.0
2007-12-03 13:30:00,58.29,58.35,58.05,58.31,32300.0,47.4495,47.4983,47.2541,47.4658,32300.0
2007-12-03 14:00:00,58.3,58.75,58.23,58.55,26500.0,47.4576,47.824,47.4007,47.6611,26500.0
2007-12-03 14:30:00,58.57,58.75,58.48,58.49,15000.0,47.6774,47.824,47.6042,47.6123,15000.0
2007-12-03 15:00:00,58.49,58.87,58.29,58.6,30900.0,47.6123,47.9216,47.4495,47.7018,30900.0
2007-12-03 15:30:00,58.58,59.17,58.36,59.01,74300.0,47.6856,48.1658,47.5065,48.0356,74300.0
2007-12-04 09:30:00,58.75,58.75,58.04,58.27,25900.0,47.824,47.824,47.246,47.4332,25900.0
2007-12-04 10:00:00,58.26,58.85,58.07,58.84,36300.0,47.4251,47.9054,47.2704,47.8972,36300.0
2007-12-04 10:30:00,58.81,58.85,58.69,58.73,21300.0,47.8728,47.9054,47.7751,47.8077,21300.0
2007-12-04 11:00:00,58.69,58.73,58.4,58.42,10500.0,47.7751,47.8077,47.539,47.5553,10500.0
2007-12-04 11:30:00,58.41,58.6,58.25,58.42,12400.0,47.5472,47.7018,47.4169,47.5553,12400.0
2007-12-04 12:00:00,58.47,59.01,58.47,58.94,10400.0,47.596,48.0356,47.596,47.9786,10400.0
2007-12-04 12:30:00,58.98,59.02,58.78,58.87,11100.0,48.0112,48.0437,47.8484,47.9216,11100.0
2007-12-04 13:00:00,58.88,58.99,58.69,58.77,12200.0,47.9298,48.0193,47.7751,47.8402,12200.0
2007-12-04 13:30:00,58.77,58.88,58.63,58.69,16700.0,47.8402,47.9298,47.7263,47.7751,16700.0
2007-12-04 14:00:00,58.75,58.75,58.51,58.6,11900.0,47.824,47.824,47.6286,47.7018,11900.0
2007-12-04 14:30:00,58.63,58.98,58.62,58.98,12300.0,47.7263,48.0112,47.7181,48.0112,12300.0
2007-12-04 15:00:00,58.97,58.99,58.4,58.58,37000.0,48.003,48.0193,47.539,47.6856,37000.0
2007-12-04 15:30:00,58.57,58.83,58.16,58.8,48100.0,47.6774,47.8891,47.3437,47.8647,48100.0
2007-12-05 09:30:00,59.05,59.15,58.22,58.5,40600.0,48.0682,48.1496,47.3925,47.6204,40600.0
2007-12-05 10:00:00,58.49,58.72,58.32,58.7,28100.0,47.6123,47.7995,47.4739,47.7833,28100.0
2007-12-05 10:30:00,58.67,58.76,58.42,58.6,21600.0,47.7588,47.8321,47.5553,47.7018,21600.0
2007-12-05 11:00:00,58.6,58.64,58.35,58.63,16900.0,47.7018,47.7344,47.4983,47.7263,16900.0
2007-12-05 11:30:00,58.63,58.72,58.56,58.58,15100.0,47.7263,47.7995,47.6693,47.6856,15100.0
2007-12-05 12:00:00,58.58,58.65,58.51,58.58,7400.0,47.6856,47.7425,47.6286,47.6856,7400.0
2007-12-05 12:30:00,58.57,58.59,58.26,58.31,29200.0,47.6774,47.6937,47.4251,47.4658,29200.0
2007-12-05 13:00:00,58.32,58.46,58.12,58.21,26500.0,47.4739,47.5879,47.3111,47.3844,26500.0
2007-12-05 13:30:00,58.2,58.47,58.17,58.31,11200.0,47.3762,47.596,47.3518,47.4658,11200.0
2007-12-05 14:00:00,58.38,58.63,58.31,58.43,34000.0,47.5228,47.7263,47.4658,47.5635,34000.0
2007-12-05 14:30:00,58.43,58.61,58.4,58.59,30300.0,47.5635,47.71,47.539,47.6937,30300.0
2007-12-05 15:00:00,58.62,58.77,58.43,58.5,43700.0,47.7181,47.8402,47.5635,47.6204,43700.0
2007-12-05 15:30:00,58.47,58.98,58.45,58.84,54200.0,47.596,48.0112,47.5797,47.8972,54200.0
2007-12-06 09:30:00,58.61,59.56,58.61,59.56,57500.0,47.71,48.4833,47.71,48.4833,57500.0
2007-12-06 10:00:00,59.54,59.68,59.32,59.54,21700.0,48.467,48.581,48.2879,48.467,21700.0
2007-12-06 10:30:00,59.54,60.0,59.5,59.92,35000.0,48.467,48.8415,48.4345,48.7764,35000.0
2007-12-06 11:00:00,59.89,59.89,59.47,59.47,33000.0,48.7519,48.7519,48.4101,48.4101,33000.0
2007-12-06 11:30:00,59.47,59.47,59.24,59.3,14400.0,48.4101,48.4101,48.2228,48.2717,14400.0
2007-12-06 12:00:00,59.3,59.46,59.03,59.03,27000.0,48.2717,48.4019,48.0519,48.0519,27000.0
2007-12-06 12:30:00,59.08,59.53,59.06,59.53,9800.0,48.0926,48.4589,48.0763,48.4589,9800.0
2007-12-06 13:00:00,59.53,59.78,59.47,59.53,17000.0,48.4589,48.6624,48.4101,48.4589,17000.0
2007-12-06 13:30:00,59.42,59.63,59.27,59.52,52600.0,48.3693,48.5403,48.2472,48.4508,52600.0
2007-12-06 14:00:00,59.51,60.05,59.38,60.01,25100.0,48.4426,48.8822,48.3368,48.8496,25100.0
2007-12-06 14:30:00,60.01,60.16,59.88,59.96,21900.0,48.8496,48.9717,48.7438,48.8089,21900.0
2007-12-06 15:00:00,59.97,60.13,59.95,60.08,45800.0,48.8171,48.9473,48.8008,48.9066,45800.0
2007-12-06 15:30:00,60.03,60.4,59.9,60.34,66900.0,48.8659,49.1671,48.7601,49.1183,66900.0
2007-12-07 09:30:00,60.64,60.64,59.99,60.53,47800.0,49.3625,49.3625,48.8333,49.2729,47800.0
2007-12-07 10:00:00,60.58,60.9,60.42,60.42,63600.0,49.3136,49.5741,49.1834,49.1834,63600.0
2007-12-07 10:30:00,60.42,60.58,60.04,60.08,56600.0,49.1834,49.3136,48.874,48.9066,56600.0
2007-12-07 11:00:00,60.06,60.5,59.71,59.71,53200.0,48.8903,49.2485,48.6054,48.6054,53200.0
2007-12-07 11:30:00,59.7,59.92,59.63,59.74,22500.0,48.5973,48.7764,48.5403,48.6298,22500.0
2007-12-07 12:00:00,59.71,59.9,59.71,59.86,20100.0,48.6054,48.7601,48.6054,48.7275,20100.0
2007-12-07 12:30:00,59.85,59.86,59.73,59.8,15600.0,48.7194,48.7275,48.6217,48.6787,15600.0
2007-12-07 13:00:00,59.8,59.85,59.34,59.34,20200.0,48.6787,48.7194,48.3042,48.3042,20200.0
2007-12-07 13:30:00,59.34,59.47,59.18,59.27,15800.0,48.3042,48.4101,48.174,48.2472,15800.0
2007-12-07 14:00:00,59.27,59.36,59.01,59.36,21900.0,48.2472,48.3205,48.0356,48.3205,21900.0
2007-12-07 14:30:00,59.27,59.44,59.11,59.26,12400.0,48.2472,48.3856,48.117,48.2391,12400.0
2007-12-07 15:00:00,59.27,59.71,59.23,59.65,28800.0,48.2472,48.6054,48.2147,48.5566,28800.0
2007-12-07 15:30:00,59.63,59.86,59.49,59.66,44200.0,48.5403,48.7275,48.4263,48.5647,44200.0
2007-12-10 09:30:00,60.05,60.81,59.72,60.77,56700.0,48.8822,49.5008,48.6136,49.4683,56700.0
2007-12-10 10:00:00,60.92,61.0,60.64,60.74,15900.0,49.5904,49.6555,49.3625,49.4439,15900.0
2007-12-10 10:30:00,60.65,60.9,60.6,60.75,23200.0,49.3706,49.5741,49.3299,49.452,23200.0
2007-12-10 11:00:00,60.81,60.82,60.38,60.4,31600.0,49.5008,49.509,49.1508,49.1671,31600.0
2007-12-10 11:30:00,60.38,60.85,60.38,60.66,26200.0,49.1508,49.5334,49.1508,49.3787,26200.0
2007-12-10 12:00:00,60.64,60.68,60.48,60.49,10500.0,49.3625,49.395,49.2322,49.2404,10500.0
2007-12-10 12:30:00,60.51,60.53,60.24,60.24,24700.0,49.2566,49.2729,49.0368,49.0368,24700.0
2007-12-10 13:00:00,60.25,60.43,60.22,60.22,12800.0,49.045,49.1915,49.0206,49.0206,12800.0
2007-12-10 13:30:00,60.23,60.23,59.98,59.98,7800.0,49.0287,49.0287,48.8252,48.8252,7800.0
2007-12-10 14:00:00,59.97,60.18,59.96,60.01,14800.0,48.8171,48.988,48.8089,48.8496,14800.0
2007-12-10 14:30:00,59.99,60.03,59.62,59.72,20000.0,48.8333,48.8659,48.5322,48.6136,20000.0
2007-12-10 15:00:00,59.64,59.99,59.64,59.99,19100.0,48.5484,48.8333,48.5484,48.8333,19100.0
2007-12-10 15:30:00,59.97,60.35,59.9,60.25,19500.0,48.8171,49.1264,48.7601,49.045,19500.0
2007-12-11 09:30:00,60.35,60.38,59.99,60.1,15000.0,49.1264,49.1508,48.8333,48.9229,15000.0
2007-12-11 10:00:00,60.12,60.23,60.02,60.16,8600.0,48.9392,49.0287,48.8578,48.9717,8600.0
2007-12-11 10:30:00,60.16,60.17,60.05,60.06,7700.0,48.9717,48.9799,48.8822,48.8903,7700.0
2007-12-11 11:00:00,60.05,60.36,60.02,60.28,32300.0,48.8822,49.1345,48.8578,49.0694,32300.0
2007-12-11 11:30:00,60.25,60.42,60.24,60.34,28600.0,49.045,49.1834,49.0368,49.1183,28600.0
2007-12-11 12:00:00,60.36,60.44,60.22,60.33,12100.0,49.1345,49.1997,49.0206,49.1101,12100.0
2007-12-11 12:30:00,60.34,60.44,60.29,60.44,8300.0,49.1183,49.1997,49.0776,49.1997,8300.0
2007-12-11 13:00:00,60.44,60.81,60.32,60.68,38200.0,49.1997,49.5008,49.102,49.395,38200.0
2007-12-11 13:30:00,60.69,61.16,60.69,61.15,28800.0,49.4032,49.7858,49.4032,49.7776,28800.0
2007-12-11 14:00:00,61.12,61.36,59.88,60.25,33800.0,49.7532,49.9486,48.7438,49.045,33800.0
2007-12-11 14:30:00,60.24,60.29,59.84,60.09,38600.0,49.0368,49.0776,48.7112,48.9147,38600.0
2007-12-11 15:00:00,60.12,60.12,59.5,60.0,76100.0,48.9392,48.9392,48.4345,48.8415,76100.0
2007-12-11 15:30:00,60.0,60.22,59.79,59.91,124400.0,48.8415,49.0206,48.6705,48.7682,124400.0
2007-12-12 09:30:00,61.1,61.1,59.82,60.15,58000.0,49.9229,49.9229,48.877,49.1467,58000.0
2007-12-12 10:00:00,60.22,60.53,60.11,60.15,33100.0,49.2039,49.4571,49.114,49.1467,33100.0
2007-12-12 10:30:00,60.12,60.41,59.88,60.38,56000.0,49.1221,49.3591,48.9261,49.3346,56000.0
2007-12-12 11:00:00,60.31,60.48,59.51,59.53,36000.0,49.2774,49.4163,48.6237,48.6401,36000.0
2007-12-12 11:30:00,59.54,60.2,59.54,59.73,25900.0,48.6482,49.1875,48.6482,48.8035,25900.0
2007-12-12 12:00:00,59.74,59.8,59.35,59.46,21700.0,48.8117,48.8607,48.493,48.5829,21700.0
2007-12-12 12:30:00,59.49,59.49,58.78,59.03,33200.0,48.6074,48.6074,48.0273,48.2315,33200.0
2007-12-12 13:00:00,59.03,59.18,58.85,58.97,16300.0,48.2315,48.3541,48.0845,48.1825,16300.0
2007-12-12 13:30:00,58.93,59.25,58.91,58.97,15700.0,48.1498,48.4113,48.1335,48.1825,15700.0
2007-12-12 14:00:00,59.05,59.24,58.92,58.97,13300.0,48.2479,48.4031,48.1417,48.1825,13300.0
2007-12-12 14:30:00,58.97,59.23,58.87,58.87,18200.0,48.1825,48.395,48.1008,48.1008,18200.0
2007-12-12 15:00:00,58.87,58.87,58.01,58.3,56000.0,48.1008,48.1008,47.3981,47.6351,56000.0
2007-12-12 15:30:00,58.31,59.17,58.15,58.89,75000.0,47.6433,48.3459,47.5125,48.1172,75000.0
2007-12-13 09:30:00,58.73,59.18,58.28,59.18,61700.0,47.9864,48.3541,47.6187,48.3541,61700.0
2007-12-13 10:00:00,59.18,59.83,59.04,59.48,53500.0,48.3541,48.8852,48.2397,48.5992,53500.0
2007-12-13 10:30:00,59.44,59.5,58.95,59.02,42600.0,48.5665,48.6156,48.1662,48.2234,42600.0
2007-12-13 11:00:00,58.97,59.07,58.45,58.66,48500.0,48.1825,48.2642,47.7576,47.9292,48500.0
2007-12-13 11:30:00,58.66,58.87,58.57,58.86,16000.0,47.9292,48.1008,47.8557,48.0926,16000.0
2007-12-13 12:00:00,58.85,58.93,58.53,58.53,14100.0,48.0845,48.1498,47.823,47.823,14100.0
2007-12-13 12:30:00,58.45,58.53,58.27,58.33,20700.0,47.7576,47.823,47.6106,47.6596,20700.0
2007-12-13 13:00:00,58.38,58.67,58.28,58.67,26400.0,47.7004,47.9374,47.6187,47.9374,26400.0
2007-12-13 13:30:00,58.67,58.81,58.48,58.73,17500.0,47.9374,48.0518,47.7822,47.9864,17500.0
2007-12-13 14:00:00,58.74,59.43,58.66,59.43,25100.0,47.9946,48.5584,47.9292,48.5584,25100.0
2007-12-13 14:30:00,59.42,59.42,59.02,59.06,32700.0,48.5502,48.5502,48.2234,48.2561,32700.0
2007-12-13 15:00:00,59.06,59.5,59.0,59.44,41100.0,48.2561,48.6156,48.207,48.5665,41100.0
2007-12-13 15:30:00,59.46,59.89,59.4,59.82,61100.0,48.5829,48.9342,48.5339,48.877,61100.0
2007-12-14 09:30:00,59.65,60.14,59.61,59.95,39700.0,48.7381,49.1385,48.7054,48.9832,39700.0
2007-12-14 10:00:00,60.0,61.15,59.81,61.12,65700.0,49.0241,49.9637,48.8689,49.9392,65700.0
2007-12-14 10:30:00,61.11,61.35,60.6,61.24,42000.0,49.931,50.1271,49.5143,50.0373,42000.0
2007-12-14 11:00:00,61.21,61.41,60.94,60.99,23600.0,50.0128,50.1762,49.7921,49.833,23600.0
2007-12-14 11:30:00,61.0,61.03,60.54,60.6,23800.0,49.8412,49.8657,49.4653,49.5143,23800.0
2007-12-14 12:00:00,60.65,60.92,60.52,60.73,92700.0,49.5552,49.7758,49.449,49.6206,92700.0
2007-12-14 12:30:00,60.72,61.01,60.52,61.0,79300.0,49.6124,49.8493,49.449,49.8412,79300.0
2007-12-14 13:00:00,61.0,61.13,60.41,60.54,42300.0,49.8412,49.9474,49.3591,49.4653,42300.0
2007-12-14 13:30:00,60.52,60.52,60.22,60.31,6700.0,49.449,49.449,49.2039,49.2774,6700.0
2007-12-14 14:00:00,60.26,60.78,60.06,60.77,39200.0,49.2365,49.6614,49.0731,49.6532,39200.0
2007-12-14 14:30:00,60.77,60.97,60.6,60.78,60800.0,49.6532,49.8167,49.5143,49.6614,60800.0
2007-12-14 15:00:00,60.83,61.16,60.76,61.16,79500.0,49.7023,49.9719,49.6451,49.9719,79500.0
2007-12-14 15:30:00,61.15,61.31,61.0,61.06,93000.0,49.9637,50.0945,49.8412,49.8902,93000.0
2007-12-17 09:30:00,61.04,61.68,60.49,61.53,39600.0,49.8739,50.3968,49.4245,50.2742,39600.0
2007-12-17 10:00:00,61.43,61.43,60.79,61.15,44200.0,50.1925,50.1925,49.6696,49.9637,44200.0
2007-12-17 10:30:00,61.18,61.35,60.84,60.91,48300.0,49.9882,50.1271,49.7104,49.7676,48300.0
2007-12-17 11:00:00,60.9,61.08,60.65,60.77,69800.0,49.7595,49.9065,49.5552,49.6532,69800.0
2007-12-17 11:30:00,60.69,60.72,60.21,60.33,34300.0,49.5879,49.6124,49.1957,49.2937,34300.0
2007-12-17 12:00:00,60.34,60.44,60.22,60.32,13000.0,49.3019,49.3836,49.2039,49.2856,13000.0
2007-12-17 12:30:00,60.36,60.62,60.1,60.62,29100.0,49.3182,49.5307,49.1058,49.5307,29100.0
2007-12-17 13:00:00,60.58,60.72,60.41,60.53,31700.0,49.498,49.6124,49.3591,49.4571,31700.0
2007-12-17 13:30:00,60.55,60.67,60.38,60.43,30500.0,49.4735,49.5715,49.3346,49.3754,30500.0
2007-12-17 14:00:00,60.46,60.81,60.41,60.71,45500.0,49.4,49.6859,49.3591,49.6042,45500.0
2007-12-17 14:30:00,60.69,60.73,60.11,60.14,21300.0,49.5879,49.6206,49.114,49.1385,21300.0
2007-12-17 15:00:00,60.13,60.27,59.94,60.1,34300.0,49.1303,49.2447,48.9751,49.1058,34300.0
2007-12-17 15:30:00,60.05,60.51,60.0,60.07,38600.0,49.065,49.4408,49.0241,49.0813,38600.0
2007-12-18 09:30:00,60.25,60.55,59.91,60.01,47200.0,49.2284,49.4735,48.9506,49.0323,47200.0
2007-12-18 10:00:00,60.01,60.35,59.72,60.19,43800.0,49.0323,49.3101,48.7953,49.1793,43800.0
2007-12-18 10:30:00,60.18,60.24,59.89,60.06,41400.0,49.1712,49.2202,48.9342,49.0731,41400.0
2007-12-18 11:00:00,60.17,60.47,60.05,60.36,27100.0,49.163,49.4081,49.065,49.3182,27100.0
2007-12-18 11:30:00,60.29,60.47,60.07,60.22,22500.0,49.261,49.4081,49.0813,49.2039,22500.0
2007-12-18 12:00:00,60.2,60.25,59.82,60.11,25400.0,49.1875,49.2284,48.877,49.114,25400.0
2007-12-18 12:30:00,60.11,60.22,60.0,60.16,30600.0,49.114,49.2039,49.0241,49.1548,30600.0
2007-12-18 13:00:00,60.11,60.49,59.91,60.4,18700.0,49.114,49.4245,48.9506,49.3509,18700.0
2007-12-18 13:30:00,60.44,60.44,60.03,60.09,36500.0,49.3836,49.3836,49.0486,49.0976,36500.0
2007-12-18 14:00:00,60.09,60.56,60.09,60.17,25900.0,49.0976,49.4817,49.0976,49.163,25900.0
2007-12-18 14:30:00,60.21,61.1,60.21,61.05,58900.0,49.1957,49.9229,49.1957,49.882,58900.0
2007-12-18 15:00:00,61.05,61.34,60.97,61.18,78300.0,49.882,50.119,49.8167,49.9882,78300.0
2007-12-18 15:30:00,61.18,61.32,60.85,61.16,116400.0,49.9882,50.1026,49.7186,49.9719,116400.0
2007-12-19 09:30:00,61.18,61.38,60.4,60.81,66900.0,49.9882,50.1517,49.3509,49.6859,66900.0
2007-12-19 10:00:00,60.82,61.39,60.44,61.06,68900.0,49.6941,50.1598,49.3836,49.8902,68900.0
2007-12-19 10:30:00,61.13,61.13,60.66,60.67,44700.0,49.9474,49.9474,49.5634,49.5715,44700.0
2007-12-19 11:00:00,60.63,60.73,59.9,60.13,53200.0,49.5389,49.6206,48.9424,49.1303,53200.0
2007-12-19 11:30:00,60.02,60.35,59.92,60.21,56200.0,49.0404,49.3101,48.9587,49.1957,56200.0
2007-12-19 12:00:00,60.23,60.5,60.21,60.39,40200.0,49.212,49.4326,49.1957,49.3428,40200.0
2007-12-19 12:30:00,60.41,60.65,60.23,60.43,35600.0,49.3591,49.5552,49.212,49.3754,35600.0
2007-12-19 13:00:00,60.39,60.46,60.22,60.3,46800.0,49.3428,49.4,49.2039,49.2692,46800.0
2007-12-19 13:30:00,60.3,60.68,60.25,60.63,48300.0,49.2692,49.5797,49.2284,49.5389,48300.0
2007-12-19 14:00:00,60.62,60.64,60.03,60.03,63700.0,49.5307,49.547,49.0486,49.0486,63700.0
2007-12-19 14:30:00,60.07,60.51,59.94,60.4,40500.0,49.0813,49.4408,48.9751,49.3509,40500.0
2007-12-19 15:00:00,60.4,60.58,60.23,60.46,38400.0,49.3509,49.498,49.212,49.4,38400.0
2007-12-19 15:30:00,60.42,60.63,60.19,60.35,53900.0,49.3673,49.5389,49.1793,49.3101,53900.0
2007-12-20 09:30:00,60.1,60.75,60.1,60.44,34300.0,49.1058,49.6369,49.1058,49.3836,34300.0
2007-12-20 10:00:00,60.41,60.93,60.3,60.83,35400.0,49.3591,49.784,49.2692,49.7023,35400.0
2007-12-20 10:30:00,60.84,61.19,60.73,61.16,27200.0,49.7104,49.9964,49.6206,49.9719,27200.0
2007-12-20 11:00:00,61.18,61.37,61.04,61.35,40500.0,49.9882,50.1435,49.8739,50.1271,40500.0
2007-12-20 11:30:00,61.33,61.39,61.19,61.21,41300.0,50.1108,50.1598,49.9964,50.0128,41300.0
2007-12-20 12:00:00,61.21,61.36,61.06,61.2,71900.0,50.0128,50.1353,49.8902,50.0046,71900.0
2007-12-20 12:30:00,61.18,61.18,60.9,60.95,51300.0,49.9882,49.9882,49.7595,49.8003,51300.0
2007-12-20 13:00:00,60.95,61.11,60.78,60.85,36500.0,49.8003,49.931,49.6614,49.7186,36500.0
2007-12-20 13:30:00,60.86,61.06,60.75,60.9,56700.0,49.7268,49.8902,49.6369,49.7595,56700.0
2007-12-20 14:00:00,60.87,61.07,60.67,60.84,43900.0,49.7349,49.8984,49.5715,49.7104,43900.0
2007-12-20 14:30:00,60.81,61.0,60.44,60.66,33100.0,49.6859,49.8412,49.3836,49.5634,33100.0
2007-12-20 15:00:00,60.7,60.94,60.49,60.51,41500.0,49.596,49.7921,49.4245,49.4408,41500.0
2007-12-20 15:30:00,60.51,60.89,60.35,60.71,94600.0,49.4408,49.7513,49.3101,49.6042,94600.0
2007-12-21 09:30:00,61.17,61.64,59.99,60.24,61100.0,49.9801,50.3641,49.0159,49.2202,61100.0
2007-12-21 10:00:00,60.2,60.65,60.03,60.58,50600.0,49.1875,49.5552,49.0486,49.498,50600.0
2007-12-21 10:30:00,60.6,60.98,59.88,59.88,34500.0,49.5143,49.8248,48.9261,48.9261,34500.0
2007-12-21 11:00:00,59.95,59.95,59.6,59.76,60300.0,48.9832,48.9832,48.6973,48.828,60300.0
2007-12-21 11:30:00,59.78,59.8,59.59,59.74,23300.0,48.8443,48.8607,48.6891,48.8117,23300.0
2007-12-21 12:00:00,59.79,59.79,59.23,59.38,38100.0,48.8525,48.8525,48.395,48.5175,38100.0
2007-12-21 12:30:00,59.39,59.39,59.07,59.18,47400.0,48.5257,48.5257,48.2642,48.3541,47400.0
2007-12-21 13:00:00,59.18,59.32,59.04,59.28,43500.0,48.3541,48.4685,48.2397,48.4358,43500.0
2007-12-21 13:30:00,59.31,59.5,59.3,59.46,24100.0,48.4603,48.6156,48.4522,48.5829,24100.0
2007-12-21 14:00:00,59.48,59.58,59.46,59.51,69200.0,48.5992,48.6809,48.5829,48.6237,69200.0
2007-12-21 14:30:00,59.53,59.84,59.51,59.77,54000.0,48.6401,48.8934,48.6237,48.8362,54000.0
2007-12-21 15:00:00,59.77,60.51,59.76,60.46,85700.0,48.8362,49.4408,48.828,49.4,85700.0
2007-12-21 15:30:00,60.46,60.46,59.95,60.2,119900.0,49.4,49.4,48.9832,49.1875,119900.0
2007-12-24 09:30:00,60.36,61.42,60.36,60.9,23900.0,49.3182,50.1843,49.3182,49.7595,23900.0
2007-12-24 10:00:00,60.87,61.07,60.8,60.93,9300.0,49.7349,49.8984,49.6778,49.784,9300.0
2007-12-24 10:30:00,60.88,60.95,60.69,60.7,17600.0,49.7431,49.8003,49.5879,49.596,17600.0
2007-12-24 11:00:00,60.76,61.03,60.64,60.99,13700.0,49.6451,49.8657,49.547,49.833,13700.0
2007-12-24 11:30:00,60.97,61.24,60.96,61.13,14700.0,49.8167,50.0373,49.8085,49.9474,14700.0
2007-12-24 12:00:00,61.15,61.2,60.93,61.03,11400.0,49.9637,50.0046,49.784,49.8657,11400.0
2007-12-24 12:30:00,61.03,61.49,60.98,61.42,25000.0,49.8657,50.2415,49.8248,50.1843,25000.0
2007-12-24 13:00:00,61.48,61.48,61.28,61.28,2800.0,50.2334,50.2334,50.0699,50.0699,2800.0
2007-12-24 13:30:00,61.28,61.28,61.28,61.28,0.0,50.0699,50.0699,50.0699,50.0699,0.0
2007-12-24 14:00:00,61.28,61.28,61.28,61.28,0.0,50.0699,50.0699,50.0699,50.0699,0.0
2007-12-24 14:30:00,61.28,61.28,61.28,61.28,0.0,50.0699,50.0699,50.0699,50.0699,0.0
2007-12-24 15:00:00,61.28,61.28,61.28,61.28,0.0,50.0699,50.0699,50.0699,50.0699,0.0
2007-12-24 15:30:00,61.28,61.28,61.28,61.28,0.0,50.0699,50.0699,50.0699,50.0699,0.0
2007-12-26 09:30:00,61.23,61.6,61.0,61.24,13000.0,50.0291,50.3314,49.8412,50.0373,13000.0
2007-12-26 10:00:00,61.25,61.51,60.87,61.1,44500.0,50.0454,50.2579,49.7349,49.9229,44500.0
2007-12-26 10:30:00,61.06,61.09,60.44,60.61,14000.0,49.8902,49.9147,49.3836,49.5225,14000.0
2007-12-26 11:00:00,60.64,60.68,60.22,60.28,15900.0,49.547,49.5797,49.2039,49.2529,15900.0
2007-12-26 11:30:00,60.22,60.28,60.02,60.17,9200.0,49.2039,49.2529,49.0404,49.163,9200.0
2007-12-26 12:00:00,60.18,60.39,59.89,60.04,30500.0,49.1712,49.3428,48.9342,49.0568,30500.0
2007-12-26 12:30:00,60.09,60.19,59.86,59.99,24000.0,49.0976,49.1793,48.9097,49.0159,24000.0
2007-12-26 13:00:00,59.99,60.12,59.85,60.0,37100.0,49.0159,49.1221,48.9015,49.0241,37100.0
2007-12-26 13:30:00,60.0,60.2,59.91,60.0,23400.0,49.0241,49.1875,48.9506,49.0241,23400.0
2007-12-26 14:00:00,60.0,60.29,60.0,60.15,36700.0,49.0241,49.261,49.0241,49.1467,36700.0
2007-12-26 14:30:00,60.15,60.28,60.08,60.09,50300.0,49.1467,49.2529,49.0895,49.0976,50300.0
2007-12-26 15:00:00,60.09,60.13,59.95,59.95,26600.0,49.0976,49.1303,48.9832,48.9832,26600.0
2007-12-26 15:30:00,59.98,60.21,59.95,60.11,57800.0,49.0078,49.1957,48.9832,49.114,57800.0
2007-12-27 09:30:00,60.03,60.57,59.98,60.33,32700.0,49.0486,49.4898,49.0078,49.2937,32700.0
2007-12-27 10:00:00,60.31,61.23,60.31,61.23,40600.0,49.2774,50.0291,49.2774,50.0291,40600.0
2007-12-27 10:30:00,61.15,61.19,60.86,61.08,29000.0,49.9637,49.9964,49.7268,49.9065,29000.0
2007-12-27 11:00:00,61.12,61.3,61.04,61.19,21000.0,49.9392,50.0863,49.8739,49.9964,21000.0
2007-12-27 11:30:00,61.21,61.34,61.17,61.29,28700.0,50.0128,50.119,49.9801,50.0781,28700.0
2007-12-27 12:00:00,61.29,61.38,61.22,61.3,25800.0,50.0781,50.1517,50.0209,50.0863,25800.0
2007-12-27 12:30:00,61.32,61.63,61.24,61.57,19800.0,50.1026,50.3559,50.0373,50.3069,19800.0
2007-12-27 13:00:00,61.6,61.6,61.16,61.26,83100.0,50.3314,50.3314,49.9719,50.0536,83100.0
2007-12-27 13:30:00,61.25,61.3,61.05,61.12,36700.0,50.0454,50.0863,49.882,49.9392,36700.0
2007-12-27 14:00:00,61.13,61.16,60.98,61.08,22200.0,49.9474,49.9719,49.8248,49.9065,22200.0
2007-12-27 14:30:00,61.07,61.25,60.98,60.99,25900.0,49.8984,50.0454,49.8248,49.833,25900.0
2007-12-27 15:00:00,61.02,61.19,60.99,61.06,27700.0,49.8575,49.9964,49.833,49.8902,27700.0
2007-12-27 15:30:00,61.03,61.22,60.8,60.9,36400.0,49.8657,50.0209,49.6778,49.7595,36400.0
2007-12-28 09:30:00,61.16,61.47,60.87,60.95,21700.0,49.9719,50.2252,49.7349,49.8003,21700.0
2007-12-28 10:00:00,60.88,60.97,60.55,60.93,10700.0,49.7431,49.8167,49.4735,49.784,10700.0
2007-12-28 10:30:00,60.87,60.91,60.55,60.55,2400.0,49.7349,49.7676,49.4735,49.4735,2400.0
2007-12-28 11:00:00,60.55,60.68,60.32,60.33,25600.0,49.4735,49.5797,49.2856,49.2937,25600.0
2007-12-28 11:30:00,60.32,60.51,60.06,60.08,20700.0,49.2856,49.4408,49.0731,49.0895,20700.0
2007-12-28 12:00:00,60.12,60.37,60.06,60.08,17300.0,49.1221,49.3264,49.0731,49.0895,17300.0
2007-12-28 12:30:00,60.12,60.41,60.04,60.29,15800.0,49.1221,49.3591,49.0568,49.261,15800.0
2007-12-28 13:00:00,60.26,60.58,60.21,60.5,17800.0,49.2365,49.498,49.1957,49.4326,17800.0
2007-12-28 13:30:00,60.48,60.81,60.46,60.55,19900.0,49.4163,49.6859,49.4,49.4735,19900.0
2007-12-28 14:00:00,60.55,60.56,60.37,60.53,20000.0,49.4735,49.4817,49.3264,49.4571,20000.0
2007-12-28 14:30:00,60.53,60.72,60.42,60.69,15300.0,49.4571,49.6124,49.3673,49.5879,15300.0
2007-12-28 15:00:00,60.7,60.81,60.38,60.6,26800.0,49.596,49.6859,49.3346,49.5143,26800.0
2007-12-28 15:30:00,60.6,60.75,60.44,60.59,24300.0,49.5143,49.6369,49.3836,49.5062,24300.0
2007-12-31 09:30:00,59.99,60.45,59.58,59.66,22100.0,49.0159,49.3918,48.6809,48.7463,22100.0
2007-12-31 10:00:00,59.66,60.09,59.55,59.85,23000.0,48.7463,49.0976,48.6564,48.9015,23000.0
2007-12-31 10:30:00,59.75,59.78,59.47,59.78,31600.0,48.8198,48.8443,48.5911,48.8443,31600.0
2007-12-31 11:00:00,59.78,59.82,59.57,59.69,31500.0,48.8443,48.877,48.6728,48.7708,31500.0
2007-12-31 11:30:00,59.7,59.84,59.67,59.74,5400.0,48.779,48.8934,48.7545,48.8117,5400.0
2007-12-31 12:00:00,59.74,60.0,59.74,59.87,8000.0,48.8117,49.0241,48.8117,48.9179,8000.0
2007-12-31 12:30:00,59.97,60.05,59.87,59.97,11500.0,48.9996,49.065,48.9179,48.9996,11500.0
2007-12-31 13:00:00,59.97,60.42,59.97,60.39,15500.0,48.9996,49.3673,48.9996,49.3428,15500.0
2007-12-31 13:30:00,60.42,60.55,60.22,60.4,10900.0,49.3673,49.4735,49.2039,49.3509,10900.0
2007-12-31 14:00:00,60.38,60.66,60.34,60.58,19500.0,49.3346,49.5634,49.3019,49.498,19500.0
2007-12-31 14:30:00,60.55,60.59,60.33,60.37,19400.0,49.4735,49.5062,49.2937,49.3264,19400.0
2007-12-31 15:00:00,60.37,60.56,60.27,60.39,12700.0,49.3264,49.4817,49.2447,49.3428,12700.0
2007-12-31 15:30:00,60.44,60.64,60.03,60.17,47100.0,49.3836,49.547,49.0486,49.163,47100.0
2008-01-02 09:30:00,59.88,59.88,58.72,58.74,60100.0,48.9261,48.9261,47.9783,47.9946,60100.0
2008-01-02 10:00:00,58.73,58.74,58.22,58.52,66600.0,47.9864,47.9946,47.5697,47.8148,66600.0
2008-01-02 10:30:00,58.54,58.92,58.32,58.84,34700.0,47.8312,48.1417,47.6514,48.0763,34700.0
2008-01-02 11:00:00,58.84,59.04,58.44,58.59,26900.0,48.0763,48.2397,47.7495,47.872,26900.0
2008-01-02 11:30:00,58.54,58.77,58.38,58.5,40800.0,47.8312,48.0191,47.7004,47.7985,40800.0
2008-01-02 12:00:00,58.43,58.9,58.43,58.78,26400.0,47.7413,48.1253,47.7413,48.0273,26400.0
2008-01-02 12:30:00,58.81,58.98,58.77,58.81,27700.0,48.0518,48.1907,48.0191,48.0518,27700.0
2008-01-02 13:00:00,58.79,58.93,58.7,58.93,22500.0,48.0354,48.1498,47.9619,48.1498,22500.0
2008-01-02 13:30:00,58.92,59.04,58.82,58.85,16400.0,48.1417,48.2397,48.06,48.0845,16400.0
2008-01-02 14:00:00,58.85,59.24,58.77,58.86,50000.0,48.0845,48.4031,48.0191,48.0926,50000.0
2008-01-02 14:30:00,58.86,58.97,58.63,58.78,32800.0,48.0926,48.1825,47.9047,48.0273,32800.0
2008-01-02 15:00:00,58.83,58.97,58.65,58.81,31800.0,48.0681,48.1825,47.9211,48.0518,31800.0
2008-01-02 15:30:00,58.83,58.89,58.65,58.81,45200.0,48.0681,48.1172,47.9211,48.0518,45200.0
2008-01-03 09:30:00,59.4,59.4,58.47,59.11,22300.0,48.5339,48.5339,47.774,48.2969,22300.0
2008-01-03 10:00:00,59.28,59.57,58.8,58.94,27500.0,48.4358,48.6728,48.0436,48.158,27500.0
2008-01-03 10:30:00,58.94,59.22,58.81,58.81,23200.0,48.158,48.3868,48.0518,48.0518,23200.0
2008-01-03 11:00:00,58.82,58.92,58.75,58.82,20300.0,48.06,48.1417,48.0028,48.06,20300.0
2008-01-03 11:30:00,58.77,58.94,58.77,58.81,9600.0,48.0191,48.158,48.0191,48.0518,9600.0
2008-01-03 12:00:00,58.87,59.04,58.87,58.98,8800.0,48.1008,48.2397,48.1008,48.1907,8800.0
2008-01-03 12:30:00,59.04,59.08,58.77,58.97,13900.0,48.2397,48.2724,48.0191,48.1825,13900.0
2008-01-03 13:00:00,58.96,59.01,58.77,58.91,10000.0,48.1743,48.2152,48.0191,48.1335,10000.0
2008-01-03 13:30:00,58.97,59.03,58.79,58.85,13400.0,48.1825,48.2315,48.0354,48.0845,13400.0
2008-01-03 14:00:00,58.85,58.94,58.77,58.78,25100.0,48.0845,48.158,48.0191,48.0273,25100.0
2008-01-03 14:30:00,58.83,58.83,58.66,58.67,32500.0,48.0681,48.0681,47.9292,47.9374,32500.0
2008-01-03 15:00:00,58.73,58.97,58.66,58.92,52900.0,47.9864,48.1825,47.9292,48.1417,52900.0
2008-01-03 15:30:00,58.94,59.19,58.84,59.0,40600.0,48.158,48.3623,48.0763,48.207,40600.0
2008-01-04 09:30:00,58.47,58.94,58.21,58.85,35000.0,47.774,48.158,47.5615,48.0845,35000.0
2008-01-04 10:00:00,58.85,59.14,58.65,58.67,41000.0,48.0845,48.3214,47.9211,47.9374,41000.0
2008-01-04 10:30:00,58.61,58.98,58.61,58.77,45500.0,47.8884,48.1907,47.8884,48.0191,45500.0
2008-01-04 11:00:00,58.78,58.88,58.56,58.83,59100.0,48.0273,48.109,47.8475,48.0681,59100.0
2008-01-04 11:30:00,58.82,58.86,58.57,58.72,21700.0,48.06,48.0926,47.8557,47.9783,21700.0
2008-01-04 12:00:00,58.72,58.92,58.55,58.57,49000.0,47.9783,48.1417,47.8394,47.8557,49000.0
2008-01-04 12:30:00,58.57,58.82,58.53,58.67,30500.0,47.8557,48.06,47.823,47.9374,30500.0
2008-01-04 13:00:00,58.66,58.71,58.5,58.54,36900.0,47.9292,47.9701,47.7985,47.8312,36900.0
2008-01-04 13:30:00,58.54,58.56,58.13,58.24,47400.0,47.8312,47.8475,47.4962,47.5861,47400.0
2008-01-04 14:00:00,58.24,58.33,58.03,58.18,19000.0,47.5861,47.6596,47.4145,47.537,19000.0
2008-01-04 14:30:00,58.2,58.3,58.04,58.21,27100.0,47.5534,47.6351,47.4226,47.5615,27100.0
2008-01-04 15:00:00,58.23,58.28,57.93,58.04,71700.0,47.5779,47.6187,47.3328,47.4226,71700.0
2008-01-04 15:30:00,58.03,58.18,57.69,57.75,71900.0,47.4145,47.537,47.1367,47.1857,71900.0
2008-01-07 09:30:00,57.4,58.41,57.4,58.12,56300.0,46.8997,47.725,46.8997,47.488,56300.0
2008-01-07 10:00:00,58.11,58.5,58.06,58.19,52100.0,47.4798,47.7985,47.439,47.5452,52100.0
2008-01-07 10:30:00,58.23,58.31,58.04,58.1,56200.0,47.5779,47.6433,47.4226,47.4717,56200.0
2008-01-07 11:00:00,58.1,58.21,57.97,58.01,72500.0,47.4717,47.5615,47.3655,47.3981,72500.0
2008-01-07 11:30:00,58.0,58.4,57.99,58.14,109200.0,47.39,47.7168,47.3818,47.5044,109200.0
2008-01-07 12:00:00,58.07,58.23,57.93,58.17,57700.0,47.4472,47.5779,47.3328,47.5289,57700.0
2008-01-07 12:30:00,58.18,58.63,58.17,58.47,142300.0,47.537,47.9047,47.5289,47.774,142300.0
2008-01-07 13:00:00,58.48,58.58,58.26,58.44,78900.0,47.7822,47.8639,47.6024,47.7495,78900.0
2008-01-07 13:30:00,58.42,58.5,58.07,58.32,114800.0,47.7331,47.7985,47.4472,47.6514,114800.0
2008-01-07 14:00:00,58.35,58.59,58.05,58.2,95900.0,47.6759,47.872,47.4308,47.5534,95900.0
2008-01-07 14:30:00,58.24,58.61,57.95,58.26,84400.0,47.5861,47.8884,47.3491,47.6024,84400.0
2008-01-07 15:00:00,58.26,58.36,58.05,58.13,57900.0,47.6024,47.6841,47.4308,47.4962,57900.0
2008-01-07 15:30:00,58.19,58.44,58.08,58.3,66700.0,47.5452,47.7495,47.4553,47.6351,66700.0
2008-01-08 09:30:00,58.9,59.59,58.25,59.29,46800.0,48.1253,48.6891,47.5942,48.444,46800.0
2008-01-08 10:00:00,59.25,59.85,59.07,59.07,34500.0,48.4113,48.9015,48.2642,48.2642,34500.0
2008-01-08 10:30:00,59.06,59.22,58.92,59.21,72700.0,48.2561,48.3868,48.1417,48.3786,72700.0
2008-01-08 11:00:00,59.18,59.21,58.74,59.05,38700.0,48.3541,48.3786,47.9946,48.2479,38700.0
2008-01-08 11:30:00,59.03,59.23,58.86,58.93,50600.0,48.2315,48.395,48.0926,48.1498,50600.0
2008-01-08 12:00:00,58.92,59.03,58.77,58.83,23000.0,48.1417,48.2315,48.0191,48.0681,23000.0
2008-01-08 12:30:00,58.83,58.96,58.69,58.85,20300.0,48.0681,48.1743,47.9537,48.0845,20300.0
2008-01-08 13:00:00,58.9,59.05,58.77,58.97,132400.0,48.1253,48.2479,48.0191,48.1825,132400.0
2008-01-08 13:30:00,58.95,58.97,58.7,58.85,64900.0,48.1662,48.1825,47.9619,48.0845,64900.0
2008-01-08 14:00:00,58.83,58.92,58.71,58.81,48800.0,48.0681,48.1417,47.9701,48.0518,48800.0
2008-01-08 14:30:00,58.8,58.87,58.67,58.76,69000.0,48.0436,48.1008,47.9374,48.0109,69000.0
2008-01-08 15:00:00,58.76,59.01,58.63,59.01,121300.0,48.0109,48.2152,47.9047,48.2152,121300.0
2008-01-08 15:30:00,59.0,59.2,58.47,58.47,94800.0,48.207,48.3704,47.774,47.774,94800.0
2008-01-09 09:30:00,58.32,59.06,58.14,58.82,41300.0,47.6514,48.2561,47.5044,48.06,41300.0
2008-01-09 10:00:00,58.82,59.08,58.46,58.86,38900.0,48.06,48.2724,47.7658,48.0926,38900.0
2008-01-09 10:30:00,58.86,58.86,58.44,58.62,65800.0,48.0926,48.0926,47.7495,47.8965,65800.0
2008-01-09 11:00:00,58.65,58.69,58.29,58.38,46000.0,47.9211,47.9537,47.6269,47.7004,46000.0
2008-01-09 11:30:00,58.31,58.49,58.25,58.28,35600.0,47.6433,47.7903,47.5942,47.6187,35600.0
2008-01-09 12:00:00,58.26,58.35,58.11,58.32,42300.0,47.6024,47.6759,47.4798,47.6514,42300.0
2008-01-09 12:30:00,58.32,58.35,58.0,58.14,55300.0,47.6514,47.6759,47.39,47.5044,55300.0
2008-01-09 13:00:00,58.14,58.34,58.02,58.12,48200.0,47.5044,47.6678,47.4063,47.488,48200.0
2008-01-09 13:30:00,58.1,58.19,57.93,58.0,63600.0,47.4717,47.5452,47.3328,47.39,63600.0
2008-01-09 14:00:00,58.0,58.22,57.83,58.15,64600.0,47.39,47.5697,47.2511,47.5125,64600.0
2008-01-09 14:30:00,58.13,58.15,57.9,58.01,100700.0,47.4962,47.5125,47.3083,47.3981,100700.0
2008-01-09 15:00:00,58.02,58.4,58.02,58.32,127100.0,47.4063,47.7168,47.4063,47.6514,127100.0
2008-01-09 15:30:00,58.28,58.84,58.17,58.55,132800.0,47.6187,48.0763,47.5289,47.8394,132800.0
2008-01-10 09:30:00,58.47,59.64,58.0,59.58,42700.0,47.774,48.73,47.39,48.6809,42700.0
2008-01-10 10:00:00,59.58,59.77,59.42,59.72,66800.0,48.6809,48.8362,48.5502,48.7953,66800.0
2008-01-10 10:30:00,59.7,60.01,59.67,59.89,58000.0,48.779,49.0323,48.7545,48.9342,58000.0
2008-01-10 11:00:00,59.88,59.9,59.58,59.77,23300.0,48.9261,48.9424,48.6809,48.8362,23300.0
2008-01-10 11:30:00,59.8,59.86,59.57,59.82,23000.0,48.8607,48.9097,48.6728,48.877,23000.0
2008-01-10 12:00:00,59.82,59.84,59.49,59.54,61400.0,48.877,48.8934,48.6074,48.6482,61400.0
2008-01-10 12:30:00,59.47,59.6,59.03,59.42,24800.0,48.5911,48.6973,48.2315,48.5502,24800.0
2008-01-10 13:00:00,59.42,59.54,59.24,59.31,25600.0,48.5502,48.6482,48.4031,48.4603,25600.0
2008-01-10 13:30:00,59.33,59.45,58.91,59.1,32300.0,48.4767,48.5747,48.1335,48.2887,32300.0
2008-01-10 14:00:00,59.08,59.81,58.91,59.27,27300.0,48.2724,48.8689,48.1335,48.4276,27300.0
2008-01-10 14:30:00,59.28,59.72,59.27,59.57,36200.0,48.4358,48.7953,48.4276,48.6728,36200.0
2008-01-10 15:00:00,59.65,59.71,59.28,59.62,42600.0,48.7381,48.7871,48.4358,48.7136,42600.0
2008-01-10 15:30:00,59.65,59.67,59.18,59.19,88300.0,48.7381,48.7545,48.3541,48.3623,88300.0
2008-01-11 09:30:00,58.99,59.1,58.5,59.06,33900.0,48.1989,48.2887,47.7985,48.2561,33900.0
2008-01-11 10:00:00,59.01,59.01,58.73,58.86,47800.0,48.2152,48.2152,47.9864,48.0926,47800.0
2008-01-11 10:30:00,58.87,59.4,58.87,59.17,53600.0,48.1008,48.5339,48.1008,48.3459,53600.0
2008-01-11 11:00:00,59.16,59.16,58.83,58.98,35100.0,48.3378,48.3378,48.0681,48.1907,35100.0
2008-01-11 11:30:00,58.99,59.36,58.9,59.0,31100.0,48.1989,48.5012,48.1253,48.207,31100.0
2008-01-11 12:00:00,58.96,58.99,58.77,58.96,30600.0,48.1743,48.1989,48.0191,48.1743,30600.0
2008-01-11 12:30:00,58.9,58.92,58.58,58.83,74400.0,48.1253,48.1417,47.8639,48.0681,74400.0
2008-01-11 13:00:00,58.83,58.92,58.62,58.82,51600.0,48.0681,48.1417,47.8965,48.06,51600.0
2008-01-11 13:30:00,58.81,58.96,58.66,58.8,52900.0,48.0518,48.1743,47.9292,48.0436,52900.0
2008-01-11 14:00:00,58.78,58.98,58.62,58.69,50800.0,48.0273,48.1907,47.8965,47.9537,50800.0
2008-01-11 14:30:00,58.69,58.77,58.57,58.71,50000.0,47.9537,48.0191,47.8557,47.9701,50000.0
2008-01-11 15:00:00,58.72,58.9,58.51,58.81,77000.0,47.9783,48.1253,47.8067,48.0518,77000.0
2008-01-11 15:30:00,58.81,58.88,58.58,58.61,82600.0,48.0518,48.109,47.8639,47.8884,82600.0
2008-01-14 09:30:00,58.68,59.09,58.62,58.84,31100.0,47.9456,48.2806,47.8965,48.0763,31100.0
2008-01-14 10:00:00,58.86,59.28,58.73,59.11,34300.0,48.0926,48.4358,47.9864,48.2969,34300.0
2008-01-14 10:30:00,59.11,59.17,58.92,59.17,49100.0,48.2969,48.3459,48.1417,48.3459,49100.0
2008-01-14 11:00:00,59.17,59.25,58.95,59.17,26200.0,48.3459,48.4113,48.1662,48.3459,26200.0
2008-01-14 11:30:00,59.17,59.27,59.14,59.19,14300.0,48.3459,48.4276,48.3214,48.3623,14300.0
2008-01-14 12:00:00,59.2,59.28,59.08,59.24,24700.0,48.3704,48.4358,48.2724,48.4031,24700.0
2008-01-14 12:30:00,59.17,59.3,59.13,59.24,28200.0,48.3459,48.4522,48.3132,48.4031,28200.0
2008-01-14 13:00:00,59.28,59.44,59.15,59.23,43500.0,48.4358,48.5665,48.3296,48.395,43500.0
2008-01-14 13:30:00,59.21,59.38,59.21,59.28,36200.0,48.3786,48.5175,48.3786,48.4358,36200.0
2008-01-14 14:00:00,59.28,59.36,59.18,59.29,45900.0,48.4358,48.5012,48.3541,48.444,45900.0
2008-01-14 14:30:00,59.3,59.46,59.18,59.3,45000.0,48.4522,48.5829,48.3541,48.4522,45000.0
2008-01-14 15:00:00,59.27,59.36,59.18,59.26,63500.0,48.4276,48.5012,48.3541,48.4195,63500.0
2008-01-14 15:30:00,59.25,59.38,58.88,59.36,124200.0,48.4113,48.5175,48.109,48.5012,124200.0
2008-01-15 09:30:00,58.93,59.1,58.57,58.83,54600.0,48.1498,48.2887,47.8557,48.0681,54600.0
2008-01-15 10:00:00,58.81,58.88,57.65,58.3,73400.0,48.0518,48.109,47.104,47.6351,73400.0
2008-01-15 10:30:00,58.33,58.61,57.94,58.0,44700.0,47.6596,47.8884,47.3409,47.39,44700.0
2008-01-15 11:00:00,57.98,58.33,57.84,57.93,41600.0,47.3736,47.6596,47.2592,47.3328,41600.0
2008-01-15 11:30:00,57.92,58.07,57.78,57.99,31300.0,47.3246,47.4472,47.2102,47.3818,31300.0
2008-01-15 12:00:00,57.95,57.98,57.56,57.72,49300.0,47.3491,47.3736,47.0305,47.1612,49300.0
2008-01-15 12:30:00,57.76,58.03,57.51,57.58,54400.0,47.1939,47.4145,46.9896,47.0468,54400.0
2008-01-15 13:00:00,57.58,58.15,57.5,57.5,61200.0,47.0468,47.5125,46.9814,46.9814,61200.0
2008-01-15 13:30:00,57.52,58.21,57.27,58.13,80200.0,46.9978,47.5615,46.7935,47.4962,80200.0
2008-01-15 14:00:00,58.17,58.48,57.71,58.46,53000.0,47.5289,47.7822,47.153,47.7658,53000.0
2008-01-15 14:30:00,58.46,58.75,58.33,58.53,51600.0,47.7658,48.0028,47.6596,47.823,51600.0
2008-01-15 15:00:00,58.53,58.73,58.36,58.68,51200.0,47.823,47.9864,47.6841,47.9456,51200.0
2008-01-15 15:30:00,58.64,58.78,58.1,58.31,67700.0,47.9129,48.0273,47.4717,47.6433,67700.0
2008-01-16 09:30:00,57.95,58.71,57.84,58.28,47800.0,47.3491,47.9701,47.2592,47.6187,47800.0
2008-01-16 10:00:00,58.24,58.85,58.24,58.74,67600.0,47.5861,48.0845,47.5861,47.9946,67600.0
2008-01-16 10:30:00,58.79,59.01,58.64,58.96,36300.0,48.0354,48.2152,47.9129,48.1743,36300.0
2008-01-16 11:00:00,58.96,59.07,58.78,58.96,36900.0,48.1743,48.2642,48.0273,48.1743,36900.0
2008-01-16 11:30:00,58.96,59.43,58.87,59.12,18100.0,48.1743,48.5584,48.1008,48.3051,18100.0
2008-01-16 12:00:00,59.15,59.24,58.77,58.94,34700.0,48.3296,48.4031,48.0191,48.158,34700.0
2008-01-16 12:30:00,58.94,58.94,58.64,58.91,20700.0,48.158,48.158,47.9129,48.1335,20700.0
2008-01-16 13:00:00,58.92,59.19,58.77,58.94,29100.0,48.1417,48.3623,48.0191,48.158,29100.0
2008-01-16 13:30:00,58.99,59.15,58.77,58.94,29400.0,48.1989,48.3296,48.0191,48.158,29400.0
2008-01-16 14:00:00,58.95,59.06,58.77,59.01,39000.0,48.1662,48.2561,48.0191,48.2152,39000.0
2008-01-16 14:30:00,58.95,59.45,58.92,58.98,50700.0,48.1662,48.5747,48.1417,48.1907,50700.0
2008-01-16 15:00:00,58.97,59.34,58.86,59.08,33300.0,48.1825,48.4848,48.0926,48.2724,33300.0
2008-01-16 15:30:00,59.14,59.21,58.63,58.72,44200.0,48.3214,48.3786,47.9047,47.9783,44200.0
2008-01-17 09:30:00,57.9,57.9,55.94,57.05,218500.0,47.3083,47.3083,45.7068,46.6137,218500.0
2008-01-17 10:00:00,57.02,57.05,56.27,56.5,79300.0,46.5892,46.6137,45.9764,46.1644,79300.0
2008-01-17 10:30:00,56.5,56.7,56.08,56.53,76400.0,46.1644,46.3278,45.8212,46.1889,76400.0
2008-01-17 11:00:00,56.58,56.63,56.21,56.46,76100.0,46.2297,46.2706,45.9274,46.1317,76100.0
2008-01-17 11:30:00,56.46,56.6,55.91,56.12,44800.0,46.1317,46.2461,45.6823,45.8539,44800.0
2008-01-17 12:00:00,56.09,56.09,55.58,55.93,53800.0,45.8294,45.8294,45.4127,45.6986,53800.0
2008-01-17 12:30:00,56.02,56.2,55.89,56.15,40400.0,45.7722,45.9192,45.6659,45.8784,40400.0
2008-01-17 13:00:00,56.15,56.21,55.8,55.83,37100.0,45.8784,45.9274,45.5924,45.6169,37100.0
2008-01-17 13:30:00,55.81,55.9,55.34,55.4,52400.0,45.6006,45.6741,45.2166,45.2656,52400.0
2008-01-17 14:00:00,55.36,55.37,54.36,54.86,141200.0,45.2329,45.2411,44.4158,44.8244,141200.0
2008-01-17 14:30:00,54.84,55.68,54.54,55.45,131000.0,44.808,45.4944,44.5629,45.3064,131000.0
2008-01-17 15:00:00,55.43,55.73,55.11,55.14,98400.0,45.2901,45.5352,45.0286,45.0531,98400.0
2008-01-17 15:30:00,55.1,55.61,54.95,55.13,104100.0,45.0205,45.4372,44.8979,45.045,104100.0
2008-01-18 09:30:00,55.25,55.41,53.67,53.9,97900.0,45.143,45.2738,43.8521,44.04,97900.0
2008-01-18 10:00:00,53.89,54.88,53.71,54.1,72000.0,44.0318,44.8407,43.8847,44.2034,72000.0
2008-01-18 10:30:00,54.13,54.17,53.72,53.95,62900.0,44.2279,44.2606,43.8929,44.0808,62900.0
2008-01-18 11:00:00,53.97,54.16,53.46,54.02,136700.0,44.0972,44.2524,43.6805,44.138,136700.0
2008-01-18 11:30:00,54.06,54.32,53.57,54.26,100100.0,44.1707,44.3832,43.7703,44.3341,100100.0
2008-01-18 12:00:00,54.22,54.78,54.06,54.78,59500.0,44.3014,44.759,44.1707,44.759,59500.0
2008-01-18 12:30:00,54.79,55.11,54.57,54.72,48400.0,44.7672,45.0286,44.5874,44.71,48400.0
2008-01-18 13:00:00,54.7,55.18,54.32,54.43,32300.0,44.6936,45.0858,44.3832,44.473,32300.0
2008-01-18 13:30:00,54.43,54.81,54.39,54.47,27000.0,44.473,44.7835,44.4403,44.5057,27000.0
2008-01-18 14:00:00,54.46,54.69,54.05,54.11,51500.0,44.4975,44.6855,44.1625,44.2116,51500.0
2008-01-18 14:30:00,54.11,54.11,53.74,53.93,66500.0,44.2116,44.2116,43.9093,44.0645,66500.0
2008-01-18 15:00:00,53.93,54.0,53.62,53.78,85000.0,44.0645,44.1217,43.8112,43.9419,85000.0
2008-01-18 15:30:00,53.79,54.35,53.65,54.02,93800.0,43.9501,44.4077,43.8357,44.138,93800.0
2008-01-22 09:30:00,53.01,54.75,52.93,54.09,72300.0,43.3128,44.7345,43.2474,44.1952,72300.0
2008-01-22 10:00:00,53.98,55.03,53.71,54.9,45200.0,44.1053,44.9633,43.8847,44.8571,45200.0
2008-01-22 10:30:00,54.89,55.36,54.79,55.11,65700.0,44.8489,45.2329,44.7672,45.0286,65700.0
2008-01-22 11:00:00,55.17,56.12,55.09,55.52,219400.0,45.0777,45.8539,45.0123,45.3636,219400.0
2008-01-22 11:30:00,55.52,56.51,55.41,56.16,162100.0,45.3636,46.1725,45.2738,45.8866,162100.0
2008-01-22 12:00:00,56.16,56.22,55.76,55.84,64600.0,45.8866,45.9356,45.5597,45.6251,64600.0
2008-01-22 12:30:00,55.79,56.25,55.73,56.25,37700.0,45.5842,45.9601,45.5352,45.9601,37700.0
2008-01-22 13:00:00,56.32,56.85,56.12,56.56,58600.0,46.0173,46.4503,45.8539,46.2134,58600.0
2008-01-22 13:30:00,56.55,56.6,55.73,56.03,64700.0,46.2052,46.2461,45.5352,45.7803,64700.0
2008-01-22 14:00:00,56.04,56.04,55.19,55.3,77800.0,45.7885,45.7885,45.094,45.1839,77800.0
2008-01-22 14:30:00,55.35,55.73,55.13,55.36,56000.0,45.2247,45.5352,45.045,45.2329,56000.0
2008-01-22 15:00:00,55.37,56.03,55.34,55.81,81400.0,45.2411,45.7803,45.2166,45.6006,81400.0
2008-01-22 15:30:00,55.8,55.99,55.28,55.38,113100.0,45.5924,45.7477,45.1675,45.2492,113100.0
2008-01-23 09:30:00,54.75,55.66,54.13,55.48,51300.0,44.7345,45.478,44.2279,45.331,51300.0
2008-01-23 10:00:00,55.38,55.61,54.53,54.81,110100.0,45.2492,45.4372,44.5547,44.7835,110100.0
2008-01-23 10:30:00,54.74,55.21,54.28,55.07,64600.0,44.7263,45.1103,44.3505,44.996,64600.0
2008-01-23 11:00:00,55.12,55.35,54.99,55.05,56200.0,45.0368,45.2247,44.9306,44.9796,56200.0
2008-01-23 11:30:00,55.05,55.08,54.52,54.72,57600.0,44.9796,45.0041,44.5466,44.71,57600.0
2008-01-23 12:00:00,54.74,55.27,54.65,55.24,43500.0,44.7263,45.1594,44.6528,45.1349,43500.0
2008-01-23 12:30:00,55.16,55.19,54.65,55.1,52900.0,45.0695,45.094,44.6528,45.0205,52900.0
2008-01-23 13:00:00,55.13,55.36,54.95,55.18,50600.0,45.045,45.2329,44.8979,45.0858,50600.0
2008-01-23 13:30:00,55.14,55.34,54.93,55.25,60000.0,45.0531,45.2166,44.8816,45.143,60000.0
2008-01-23 14:00:00,55.19,55.22,54.73,54.85,80900.0,45.094,45.1185,44.7181,44.8162,80900.0
2008-01-23 14:30:00,54.84,54.95,54.32,54.64,74200.0,44.808,44.8979,44.3832,44.6446,74200.0
2008-01-23 15:00:00,54.66,55.62,54.62,55.51,123000.0,44.661,45.4453,44.6283,45.3555,123000.0
2008-01-23 15:30:00,55.53,55.79,55.28,55.44,99200.0,45.3718,45.5842,45.1675,45.2983,99200.0
2008-01-24 09:30:00,55.68,56.31,55.68,56.17,45600.0,45.4944,46.0091,45.4944,45.8947,45600.0
2008-01-24 10:00:00,56.04,56.35,55.26,55.72,51000.0,45.7885,46.0418,45.1512,45.527,51000.0
2008-01-24 10:30:00,55.73,55.74,55.27,55.4,48500.0,45.5352,45.5434,45.1594,45.2656,48500.0
2008-01-24 11:00:00,55.4,55.42,54.97,55.07,64200.0,45.2656,45.2819,44.9142,44.996,64200.0
2008-01-24 11:30:00,55.12,55.23,54.99,55.19,43300.0,45.0368,45.1267,44.9306,45.094,43300.0
2008-01-24 12:00:00,55.19,55.4,55.11,55.25,38200.0,45.094,45.2656,45.0286,45.143,38200.0
2008-01-24 12:30:00,55.26,55.6,55.04,55.6,44800.0,45.1512,45.429,44.9714,45.429,44800.0
2008-01-24 13:00:00,55.6,55.61,55.22,55.43,55000.0,45.429,45.4372,45.1185,45.2901,55000.0
2008-01-24 13:30:00,55.41,55.95,55.33,55.77,43600.0,45.2738,45.715,45.2084,45.5679,43600.0
2008-01-24 14:00:00,55.79,56.02,55.59,56.0,65000.0,45.5842,45.7722,45.4208,45.7558,65000.0
2008-01-24 14:30:00,56.03,56.31,55.8,55.98,69700.0,45.7803,46.0091,45.5924,45.7395,69700.0
2008-01-24 15:00:00,56.0,56.21,55.77,56.11,64500.0,45.7558,45.9274,45.5679,45.8457,64500.0
2008-01-24 15:30:00,56.09,56.23,55.6,55.64,107900.0,45.8294,45.9438,45.429,45.4617,107900.0
2008-01-25 09:30:00,56.29,56.67,55.55,55.72,36600.0,45.9928,46.3033,45.3881,45.527,36600.0
2008-01-25 10:00:00,55.77,56.09,55.7,55.99,33600.0,45.5679,45.8294,45.5107,45.7477,33600.0
2008-01-25 10:30:00,55.97,56.15,55.63,55.74,37100.0,45.7313,45.8784,45.4535,45.5434,37100.0
2008-01-25 11:00:00,55.73,55.85,55.57,55.73,32300.0,45.5352,45.6333,45.4045,45.5352,32300.0
2008-01-25 11:30:00,55.78,55.99,55.63,55.86,28900.0,45.5761,45.7477,45.4535,45.6414,28900.0
2008-01-25 12:00:00,55.89,55.95,55.75,55.79,28500.0,45.6659,45.715,45.5516,45.5842,28500.0
2008-01-25 12:30:00,55.79,55.79,55.2,55.36,43100.0,45.5842,45.5842,45.1022,45.2329,43100.0
2008-01-25 13:00:00,55.42,55.48,55.09,55.18,39000.0,45.2819,45.331,45.0123,45.0858,39000.0
2008-01-25 13:30:00,55.19,55.45,55.0,55.45,38100.0,45.094,45.3064,44.9388,45.3064,38100.0
2008-01-25 14:00:00,55.42,55.46,55.16,55.32,58200.0,45.2819,45.3146,45.0695,45.2002,58200.0
2008-01-25 14:30:00,55.33,55.66,55.1,55.28,65200.0,45.2084,45.478,45.0205,45.1675,65200.0
2008-01-25 15:00:00,55.3,55.66,55.11,55.5,61700.0,45.1839,45.478,45.0286,45.3473,61700.0
2008-01-25 15:30:00,55.49,55.63,55.23,55.42,103900.0,45.3391,45.4535,45.1267,45.2819,103900.0
2008-01-28 09:30:00,55.48,56.01,55.01,55.59,51100.0,45.331,45.764,44.9469,45.4208,51100.0
2008-01-28 10:00:00,55.58,55.66,55.06,55.24,72400.0,45.4127,45.478,44.9878,45.1349,72400.0
2008-01-28 10:30:00,55.21,55.95,55.15,55.87,57500.0,45.1103,45.715,45.0613,45.6496,57500.0
2008-01-28 11:00:00,55.89,56.56,55.88,56.53,49600.0,45.6659,46.2134,45.6578,46.1889,49600.0
2008-01-28 11:30:00,56.55,56.7,56.22,56.35,32800.0,46.2052,46.3278,45.9356,46.0418,32800.0
2008-01-28 12:00:00,56.35,56.35,55.96,56.18,26100.0,46.0418,46.0418,45.7231,45.9029,26100.0
2008-01-28 12:30:00,56.2,56.61,56.17,56.55,36700.0,45.9192,46.2542,45.8947,46.2052,36700.0
2008-01-28 13:00:00,56.55,57.12,56.55,57.09,39000.0,46.2052,46.6709,46.2052,46.6464,39000.0
2008-01-28 13:30:00,57.08,57.24,56.68,56.82,60700.0,46.6383,46.769,46.3114,46.4258,60700.0
2008-01-28 14:00:00,56.85,56.97,56.62,56.7,53200.0,46.4503,46.5484,46.2624,46.3278,53200.0
2008-01-28 14:30:00,56.7,56.97,56.57,56.76,57200.0,46.3278,46.5484,46.2216,46.3768,57200.0
2008-01-28 15:00:00,56.76,57.0,56.62,56.81,92900.0,46.3768,46.5729,46.2624,46.4177,92900.0
2008-01-28 15:30:00,56.79,56.96,56.68,56.91,112700.0,46.4013,46.5402,46.3114,46.4994,112700.0
2008-01-29 09:30:00,57.06,57.25,56.28,56.3,52400.0,46.6219,46.7772,45.9846,46.0009,52400.0
2008-01-29 10:00:00,56.32,57.9,56.32,57.79,50700.0,46.0173,47.3083,46.0173,47.2184,50700.0
2008-01-29 10:30:00,57.71,58.04,57.48,58.04,26400.0,47.153,47.4226,46.9651,47.4226,26400.0
2008-01-29 11:00:00,58.09,58.31,57.92,58.28,37200.0,47.4635,47.6433,47.3246,47.6187,37200.0
2008-01-29 11:30:00,58.29,58.44,58.27,58.43,28800.0,47.6269,47.7495,47.6106,47.7413,28800.0
2008-01-29 12:00:00,58.42,58.43,57.86,58.03,34100.0,47.7331,47.7413,47.2756,47.4145,34100.0
2008-01-29 12:30:00,58.05,58.2,57.9,58.15,30800.0,47.4308,47.5534,47.3083,47.5125,30800.0
2008-01-29 13:00:00,58.18,58.33,58.11,58.32,36100.0,47.537,47.6596,47.4798,47.6514,36100.0
2008-01-29 13:30:00,58.31,58.57,58.17,58.27,44100.0,47.6433,47.8557,47.5289,47.6106,44100.0
2008-01-29 14:00:00,58.25,58.5,58.25,58.49,30300.0,47.5942,47.7985,47.5942,47.7903,30300.0
2008-01-29 14:30:00,58.49,58.59,58.2,58.58,43500.0,47.7903,47.872,47.5534,47.8639,43500.0
2008-01-29 15:00:00,58.57,58.6,58.03,58.16,62200.0,47.8557,47.8802,47.4145,47.5207,62200.0
2008-01-29 15:30:00,58.14,58.15,57.5,57.76,83500.0,47.5044,47.5125,46.9814,47.1939,83500.0
2008-01-30 09:30:00,57.41,58.12,57.29,58.12,31000.0,46.9079,47.488,46.8098,47.488,31000.0
2008-01-30 10:00:00,58.16,58.42,58.0,58.2,40800.0,47.5207,47.7331,47.39,47.5534,40800.0
2008-01-30 10:30:00,58.17,58.23,57.84,58.12,34100.0,47.5289,47.5779,47.2592,47.488,34100.0
2008-01-30 11:00:00,58.15,58.33,57.98,58.07,40400.0,47.5125,47.6596,47.3736,47.4472,40400.0
2008-01-30 11:30:00,58.07,58.29,57.9,58.06,27300.0,47.4472,47.6269,47.3083,47.439,27300.0
2008-01-30 12:00:00,58.09,58.37,58.09,58.11,36200.0,47.4635,47.6923,47.4635,47.4798,36200.0
2008-01-30 12:30:00,58.11,58.2,57.98,58.02,40800.0,47.4798,47.5534,47.3736,47.4063,40800.0
2008-01-30 13:00:00,58.06,58.12,57.93,57.95,50600.0,47.439,47.488,47.3328,47.3491,50600.0
2008-01-30 13:30:00,57.98,58.05,57.84,58.04,30200.0,47.3736,47.4308,47.2592,47.4226,30200.0
2008-01-30 14:00:00,58.0,58.86,57.92,58.61,46800.0,47.39,48.0926,47.3246,47.8884,46800.0
2008-01-30 14:30:00,58.47,58.62,58.19,58.5,139700.0,47.774,47.8965,47.5452,47.7985,139700.0
2008-01-30 15:00:00,58.54,58.55,57.7,57.95,113700.0,47.8312,47.8394,47.1448,47.3491,113700.0
2008-01-30 15:30:00,57.96,58.1,56.64,56.99,60700.0,47.3573,47.4717,46.2787,46.5647,60700.0
2008-01-31 09:30:00,56.0,57.06,55.56,56.96,49200.0,45.7558,46.6219,45.3963,46.5402,49200.0
2008-01-31 10:00:00,56.96,56.99,56.47,56.74,79800.0,46.5402,46.5647,46.1398,46.3605,79800.0
2008-01-31 10:30:00,56.74,56.93,56.36,56.93,125800.0,46.3605,46.5157,46.05,46.5157,125800.0
2008-01-31 11:00:00,56.96,57.27,56.88,57.22,90400.0,46.5402,46.7935,46.4748,46.7526,90400.0
2008-01-31 11:30:00,57.27,57.33,56.75,56.92,213300.0,46.7935,46.8425,46.3686,46.5075,213300.0
2008-01-31 12:00:00,56.93,57.15,56.72,56.97,131600.0,46.5157,46.6955,46.3441,46.5484,131600.0
2008-01-31 12:30:00,56.98,57.2,56.65,56.96,105400.0,46.5566,46.7363,46.2869,46.5402,105400.0
2008-01-31 13:00:00,56.92,57.0,56.58,56.63,72900.0,46.5075,46.5729,46.2297,46.2706,72900.0
2008-01-31 13:30:00,56.64,56.87,56.64,56.7,114000.0,46.2787,46.4667,46.2787,46.3278,114000.0
2008-01-31 14:00:00,56.71,56.8,56.56,56.7,106700.0,46.3359,46.4095,46.2134,46.3278,106700.0
2008-01-31 14:30:00,56.7,56.76,56.58,56.7,91800.0,46.3278,46.3768,46.2297,46.3278,91800.0
2008-01-31 15:00:00,56.69,57.57,56.63,57.47,124800.0,46.3196,47.0386,46.2706,46.9569,124800.0
2008-01-31 15:30:00,57.52,57.61,56.77,57.07,79600.0,46.9978,47.0713,46.385,46.6301,79600.0
2008-02-01 09:30:00,57.72,58.87,57.55,58.17,74400.0,47.1612,48.1008,47.0223,47.5289,74400.0
2008-02-01 10:00:00,58.22,58.82,58.22,58.55,63400.0,47.5697,48.06,47.5697,47.8394,63400.0
2008-02-01 10:30:00,58.54,59.47,58.5,59.12,54500.0,47.8312,48.5911,47.7985,48.3051,54500.0
2008-02-01 11:00:00,59.1,59.35,58.61,58.61,41100.0,48.2887,48.493,47.8884,47.8884,41100.0
2008-02-01 11:30:00,58.65,58.65,58.34,58.54,46100.0,47.9211,47.9211,47.6678,47.8312,46100.0
2008-02-01 12:00:00,58.53,58.55,58.16,58.5,51700.0,47.823,47.8394,47.5207,47.7985,51700.0
2008-02-01 12:30:00,58.51,58.65,58.1,58.16,38400.0,47.8067,47.9211,47.4717,47.5207,38400.0
2008-02-01 13:00:00,58.17,58.54,58.17,58.47,55300.0,47.5289,47.8312,47.5289,47.774,55300.0
2008-02-01 13:30:00,58.46,58.69,58.28,58.35,56200.0,47.7658,47.9537,47.6187,47.6759,56200.0
2008-02-01 14:00:00,58.33,58.63,58.29,58.41,55300.0,47.6596,47.9047,47.6269,47.725,55300.0
2008-02-01 14:30:00,58.42,58.83,58.41,58.77,37500.0,47.7331,48.0681,47.725,48.0191,37500.0
2008-02-01 15:00:00,58.77,58.83,58.44,58.77,58600.0,48.0191,48.0681,47.7495,48.0191,58600.0
2008-02-01 15:30:00,58.77,58.82,58.49,58.64,79900.0,48.0191,48.06,47.7903,47.9129,79900.0
2008-02-04 09:30:00,59.3,59.3,58.68,59.02,44700.0,48.4522,48.4522,47.9456,48.2234,44700.0
2008-02-04 10:00:00,59.02,59.15,58.69,58.88,33400.0,48.2234,48.3296,47.9537,48.109,33400.0
2008-02-04 10:30:00,58.79,58.9,58.7,58.79,32900.0,48.0354,48.1253,47.9619,48.0354,32900.0
2008-02-04 11:00:00,58.83,58.96,58.76,58.84,33600.0,48.0681,48.1743,48.0109,48.0763,33600.0
2008-02-04 11:30:00,58.89,58.9,58.63,58.66,27700.0,48.1172,48.1253,47.9047,47.9292,27700.0
2008-02-04 12:00:00,58.65,58.87,58.65,58.85,24600.0,47.9211,48.1008,47.9211,48.0845,24600.0
2008-02-04 12:30:00,58.84,58.94,58.67,58.86,22500.0,48.0763,48.158,47.9374,48.0926,22500.0
2008-02-04 13:00:00,58.88,58.91,58.63,58.81,40700.0,48.109,48.1335,47.9047,48.0518,40700.0
2008-02-04 13:30:00,58.81,58.93,58.72,58.83,43300.0,48.0518,48.1498,47.9783,48.0681,43300.0
2008-02-04 14:00:00,58.78,58.87,58.73,58.77,40900.0,48.0273,48.1008,47.9864,48.0191,40900.0
2008-02-04 14:30:00,58.77,58.97,58.72,58.97,42100.0,48.0191,48.1825,47.9783,48.1825,42100.0
2008-02-04 15:00:00,58.95,58.99,58.73,58.91,43100.0,48.1662,48.1989,47.9864,48.1335,43100.0
2008-02-04 15:30:00,58.88,58.91,58.64,58.68,30600.0,48.109,48.1335,47.9129,47.9456,30600.0
2008-02-05 09:30:00,58.19,59.76,58.03,59.64,47200.0,47.5452,48.828,47.4145,48.73,47200.0
2008-02-05 10:00:00,59.64,60.31,59.46,60.31,63200.0,48.73,49.2774,48.5829,49.2774,63200.0
2008-02-05 10:30:00,60.34,60.34,59.66,60.06,36700.0,49.3019,49.3019,48.7463,49.0731,36700.0
2008-02-05 11:00:00,60.04,60.09,59.2,59.38,47400.0,49.0568,49.0976,48.3704,48.5175,47400.0
2008-02-05 11:30:00,59.38,59.69,59.32,59.46,66000.0,48.5175,48.7708,48.4685,48.5829,66000.0
2008-02-05 12:00:00,59.46,59.69,59.13,59.17,33900.0,48.5829,48.7708,48.3132,48.3459,33900.0
2008-02-05 12:30:00,59.19,59.34,59.1,59.22,51000.0,48.3623,48.4848,48.2887,48.3868,51000.0
2008-02-05 13:00:00,59.23,59.34,59.0,59.08,67600.0,48.395,48.4848,48.207,48.2724,67600.0
2008-02-05 13:30:00,59.09,59.16,58.77,58.8,31900.0,48.2806,48.3378,48.0191,48.0436,31900.0
2008-02-05 14:00:00,58.8,59.07,58.67,58.77,42000.0,48.0436,48.2642,47.9374,48.0191,42000.0
2008-02-05 14:30:00,58.81,58.97,58.64,58.91,40800.0,48.0518,48.1825,47.9129,48.1335,40800.0
2008-02-05 15:00:00,58.84,59.21,58.77,59.02,48800.0,48.0763,48.3786,48.0191,48.2234,48800.0
2008-02-05 15:30:00,58.94,59.27,58.48,58.65,92200.0,48.158,48.4276,47.7822,47.9211,92200.0
2008-02-06 09:30:00,58.7,58.96,57.5,58.09,131000.0,47.9619,48.1743,46.9814,47.4635,131000.0
2008-02-06 10:00:00,58.09,58.6,57.65,57.66,95600.0,47.4635,47.8802,47.104,47.1122,95600.0
2008-02-06 10:30:00,57.67,58.42,57.67,58.3,82400.0,47.1203,47.7331,47.1203,47.6351,82400.0
2008-02-06 11:00:00,58.35,58.7,57.63,57.7,118100.0,47.6759,47.9619,47.0876,47.1448,118100.0
2008-02-06 11:30:00,57.72,57.92,57.53,57.9,60500.0,47.1612,47.3246,47.0059,47.3083,60500.0
2008-02-06 12:00:00,57.94,57.94,57.35,57.5,61100.0,47.3409,47.3409,46.8589,46.9814,61100.0
2008-02-06 12:30:00,57.5,57.58,57.45,57.5,34900.0,46.9814,47.0468,46.9406,46.9814,34900.0
2008-02-06 13:00:00,57.47,57.7,57.26,57.44,49300.0,46.9569,47.1448,46.7853,46.9324,49300.0
2008-02-06 13:30:00,57.42,57.53,57.1,57.14,45000.0,46.9161,47.0059,46.6546,46.6873,45000.0
2008-02-06 14:00:00,57.1,57.47,57.1,57.3,85900.0,46.6546,46.9569,46.6546,46.818,85900.0
2008-02-06 14:30:00,57.3,57.42,57.18,57.23,76700.0,46.818,46.9161,46.72,46.7608,76700.0
2008-02-06 15:00:00,57.24,57.35,57.0,57.17,80400.0,46.769,46.8589,46.5729,46.7118,80400.0
2008-02-06 15:30:00,57.19,57.23,56.51,56.74,146900.0,46.7281,46.7608,46.1725,46.3605,146900.0
2008-02-07 09:30:00,56.06,56.95,55.98,56.72,44400.0,45.8049,46.532,45.7395,46.3441,44400.0
2008-02-07 10:00:00,56.75,57.21,56.58,56.67,68900.0,46.3686,46.7445,46.2297,46.3033,68900.0
2008-02-07 10:30:00,56.62,56.77,56.11,56.13,34700.0,46.2624,46.385,45.8457,45.862,34700.0
2008-02-07 11:00:00,56.18,56.25,55.85,56.03,42500.0,45.9029,45.9601,45.6333,45.7803,42500.0
2008-02-07 11:30:00,56.08,56.4,55.98,56.04,36800.0,45.8212,46.0827,45.7395,45.7885,36800.0
2008-02-07 12:00:00,56.05,56.35,55.97,56.2,26300.0,45.7967,46.0418,45.7313,45.9192,26300.0
2008-02-07 12:30:00,56.17,56.46,56.13,56.41,24500.0,45.8947,46.1317,45.862,46.0908,24500.0
2008-02-07 13:00:00,56.4,56.68,56.25,56.48,26200.0,46.0827,46.3114,45.9601,46.148,26200.0
2008-02-07 13:30:00,56.43,56.65,56.24,56.58,35600.0,46.1072,46.2869,45.9519,46.2297,35600.0
2008-02-07 14:00:00,56.57,56.67,56.15,56.26,37900.0,46.2216,46.3033,45.8784,45.9683,37900.0
2008-02-07 14:30:00,56.27,56.46,56.02,56.2,47100.0,45.9764,46.1317,45.7722,45.9192,47100.0
2008-02-07 15:00:00,56.16,56.45,55.96,56.26,46700.0,45.8866,46.1235,45.7231,45.9683,46700.0
2008-02-07 15:30:00,56.2,56.5,55.95,56.38,66900.0,45.9192,46.1644,45.715,46.0663,66900.0
2008-02-08 09:30:00,56.45,57.79,56.45,57.38,101200.0,46.1235,47.2184,46.1235,46.8834,101200.0
2008-02-08 10:00:00,57.36,57.4,56.55,56.6,56900.0,46.867,46.8997,46.2052,46.2461,56900.0
2008-02-08 10:30:00,56.55,56.55,56.03,56.12,53700.0,46.2052,46.2052,45.7803,45.8539,53700.0
2008-02-08 11:00:00,56.11,56.12,55.44,55.6,74800.0,45.8457,45.8539,45.2983,45.429,74800.0
2008-02-08 11:30:00,55.61,55.83,55.26,55.32,80900.0,45.4372,45.6169,45.1512,45.2002,80900.0
2008-02-08 12:00:00,55.33,55.36,54.86,55.26,73200.0,45.2084,45.2329,44.8244,45.1512,73200.0
2008-02-08 12:30:00,55.3,55.54,55.08,55.5,36800.0,45.1839,45.38,45.0041,45.3473,36800.0
2008-02-08 13:00:00,55.57,55.57,55.27,55.43,29300.0,45.4045,45.4045,45.1594,45.2901,29300.0
2008-02-08 13:30:00,55.42,55.43,55.0,55.16,48200.0,45.2819,45.2901,44.9388,45.0695,48200.0
2008-02-08 14:00:00,55.22,55.56,55.06,55.31,46000.0,45.1185,45.3963,44.9878,45.192,46000.0
2008-02-08 14:30:00,55.28,55.38,55.01,55.29,46400.0,45.1675,45.2492,44.9469,45.1757,46400.0
2008-02-08 15:00:00,55.25,55.43,55.17,55.31,95400.0,45.143,45.2901,45.0777,45.192,95400.0
2008-02-08 15:30:00,55.38,55.59,54.87,55.01,221200.0,45.2492,45.4208,44.8325,44.9469,221200.0
2008-02-11 09:30:00,55.18,55.3,54.15,54.73,58500.0,45.0858,45.1839,44.2442,44.7181,58500.0
2008-02-11 10:00:00,54.78,54.78,53.7,54.18,175500.0,44.759,44.759,43.8766,44.2688,175500.0
2008-02-11 10:30:00,54.15,54.19,53.76,54.04,96600.0,44.2442,44.2769,43.9256,44.1544,96600.0
2008-02-11 11:00:00,54.05,54.15,53.43,53.43,82300.0,44.1625,44.2442,43.656,43.656,82300.0
2008-02-11 11:30:00,53.41,53.58,53.3,53.52,42600.0,43.6396,43.7785,43.5497,43.7295,42600.0
2008-02-11 12:00:00,53.5,53.93,53.47,53.89,42500.0,43.7132,44.0645,43.6886,44.0318,42500.0
2008-02-11 12:30:00,53.9,53.96,53.73,53.8,42500.0,44.04,44.089,43.9011,43.9583,42500.0
2008-02-11 13:00:00,53.81,53.98,53.7,53.82,35200.0,43.9664,44.1053,43.8766,43.9746,35200.0
2008-02-11 13:30:00,53.85,53.89,53.6,53.86,31000.0,43.9991,44.0318,43.7949,44.0073,31000.0
2008-02-11 14:00:00,53.87,53.98,53.39,53.42,88400.0,44.0155,44.1053,43.6233,43.6478,88400.0
2008-02-11 14:30:00,53.45,53.82,53.4,53.61,39800.0,43.6723,43.9746,43.6314,43.803,39800.0
2008-02-11 15:00:00,53.62,53.92,53.47,53.82,56800.0,43.8112,44.0563,43.6886,43.9746,56800.0
2008-02-11 15:30:00,53.84,53.87,53.51,53.68,82100.0,43.991,44.0155,43.7213,43.8602,82100.0
2008-02-12 09:30:00,53.67,54.83,53.55,54.29,215000.0,43.8521,44.7999,43.754,44.3586,215000.0
2008-02-12 10:00:00,54.28,54.49,54.01,54.01,59700.0,44.3505,44.5221,44.1299,44.1299,59700.0
2008-02-12 10:30:00,53.93,54.39,53.93,54.23,61900.0,44.0645,44.4403,44.0645,44.3096,61900.0
2008-02-12 11:00:00,54.22,54.22,53.67,53.74,58700.0,44.3014,44.3014,43.8521,43.9093,58700.0
2008-02-12 11:30:00,53.73,53.81,53.47,53.51,42500.0,43.9011,43.9664,43.6886,43.7213,42500.0
2008-02-12 12:00:00,53.52,53.64,53.45,53.61,54400.0,43.7295,43.8275,43.6723,43.803,54400.0
2008-02-12 12:30:00,53.58,53.72,53.44,53.46,43800.0,43.7785,43.8929,43.6641,43.6805,43800.0
2008-02-12 13:00:00,53.46,53.59,53.4,53.48,66600.0,43.6805,43.7867,43.6314,43.6968,66600.0
2008-02-12 13:30:00,53.46,53.62,53.37,53.49,125900.0,43.6805,43.8112,43.6069,43.705,125900.0
2008-02-12 14:00:00,53.51,53.52,53.34,53.45,111100.0,43.7213,43.7295,43.5824,43.6723,111100.0
2008-02-12 14:30:00,53.46,53.53,53.3,53.37,88100.0,43.6805,43.7377,43.5497,43.6069,88100.0
2008-02-12 15:00:00,53.38,53.43,53.01,53.31,98300.0,43.6151,43.656,43.3128,43.5579,98300.0
2008-02-12 15:30:00,53.31,53.7,53.23,53.48,142500.0,43.5579,43.8766,43.4925,43.6968,142500.0
2008-02-13 09:30:00,54.4,54.67,53.66,53.79,43600.0,44.4485,44.6691,43.8439,43.9501,43600.0
2008-02-13 10:00:00,53.78,53.9,53.42,53.55,64400.0,43.9419,44.04,43.6478,43.754,64400.0
2008-02-13 10:30:00,53.59,53.61,53.24,53.32,46600.0,43.7867,43.803,43.5007,43.5661,46600.0
2008-02-13 11:00:00,53.31,53.45,53.14,53.45,85200.0,43.5579,43.6723,43.419,43.6723,85200.0
2008-02-13 11:30:00,53.44,53.5,53.17,53.29,56100.0,43.6641,43.7132,43.4435,43.5416,56100.0
2008-02-13 12:00:00,53.24,53.37,53.17,53.33,41700.0,43.5007,43.6069,43.4435,43.5743,41700.0
2008-02-13 12:30:00,53.34,53.48,53.24,53.3,46200.0,43.5824,43.6968,43.5007,43.5497,46200.0
2008-02-13 13:00:00,53.31,53.45,53.16,53.29,77300.0,43.5579,43.6723,43.4354,43.5416,77300.0
2008-02-13 13:30:00,53.32,53.57,53.29,53.43,58600.0,43.5661,43.7703,43.5416,43.656,58600.0
2008-02-13 14:00:00,53.42,53.53,53.36,53.44,48300.0,43.6478,43.7377,43.5988,43.6641,48300.0
2008-02-13 14:30:00,53.46,53.6,53.4,53.43,70600.0,43.6805,43.7949,43.6314,43.656,70600.0
2008-02-13 15:00:00,53.47,53.6,53.44,53.52,81500.0,43.6886,43.7949,43.6641,43.7295,81500.0
2008-02-13 15:30:00,53.5,53.67,53.45,53.61,106800.0,43.7132,43.8521,43.6723,43.803,106800.0
2008-02-14 09:30:00,53.46,53.54,52.86,52.88,51000.0,43.6805,43.7458,43.1902,43.2066,51000.0
2008-02-14 10:00:00,52.89,53.12,52.76,52.97,285200.0,43.2147,43.4027,43.1085,43.2801,285200.0
2008-02-14 10:30:00,52.9,53.19,52.79,52.94,90500.0,43.2229,43.4599,43.133,43.2556,90500.0
2008-02-14 11:00:00,52.96,53.1,52.94,53.04,204200.0,43.2719,43.3863,43.2556,43.3373,204200.0
2008-02-14 11:30:00,53.03,53.09,52.94,52.96,81300.0,43.3291,43.3782,43.2556,43.2719,81300.0
2008-02-14 12:00:00,52.95,53.24,52.85,53.21,46200.0,43.2638,43.5007,43.1821,43.4762,46200.0
2008-02-14 12:30:00,53.2,53.4,53.15,53.32,72000.0,43.468,43.6314,43.4272,43.5661,72000.0
2008-02-14 13:00:00,53.34,53.45,53.28,53.33,59200.0,43.5824,43.6723,43.5334,43.5743,59200.0
2008-02-14 13:30:00,53.34,53.44,53.24,53.3,38700.0,43.5824,43.6641,43.5007,43.5497,38700.0
2008-02-14 14:00:00,53.31,53.4,53.13,53.23,124300.0,43.5579,43.6314,43.4108,43.4925,124300.0
2008-02-14 14:30:00,53.23,53.37,53.08,53.3,71300.0,43.4925,43.6069,43.37,43.5497,71300.0
2008-02-14 15:00:00,53.3,53.44,53.17,53.25,121900.0,43.5497,43.6641,43.4435,43.5089,121900.0
2008-02-14 15:30:00,53.27,53.34,52.86,52.93,274500.0,43.5252,43.5824,43.1902,43.2474,274500.0
2008-02-15 09:30:00,54.05,55.82,54.05,55.74,176000.0,44.1625,45.6088,44.1625,45.5434,176000.0
2008-02-15 10:00:00,55.73,56.76,55.73,56.6,130900.0,45.5352,46.3768,45.5352,46.2461,130900.0
2008-02-15 10:30:00,56.6,56.9,56.14,56.18,50900.0,46.2461,46.4912,45.8702,45.9029,50900.0
2008-02-15 11:00:00,56.19,56.19,55.9,56.12,57200.0,45.9111,45.9111,45.6741,45.8539,57200.0
2008-02-15 11:30:00,56.12,56.64,56.08,56.33,44900.0,45.8539,46.2787,45.8212,46.0255,44900.0
2008-02-15 12:00:00,56.29,56.45,55.89,56.14,85100.0,45.9928,46.1235,45.6659,45.8702,85100.0
2008-02-15 12:30:00,56.14,56.14,55.94,56.03,39500.0,45.8702,45.8702,45.7068,45.7803,39500.0
2008-02-15 13:00:00,56.03,56.19,55.99,56.15,37700.0,45.7803,45.9111,45.7477,45.8784,37700.0
2008-02-15 13:30:00,56.15,56.15,55.92,56.06,74300.0,45.8784,45.8784,45.6905,45.8049,74300.0
2008-02-15 14:00:00,56.02,56.06,55.76,55.86,52000.0,45.7722,45.8049,45.5597,45.6414,52000.0
2008-02-15 14:30:00,55.88,55.98,55.7,55.94,51800.0,45.6578,45.7395,45.5107,45.7068,51800.0
2008-02-15 15:00:00,55.89,56.17,55.8,56.01,108800.0,45.6659,45.8947,45.5924,45.764,108800.0
2008-02-15 15:30:00,56.01,56.11,55.73,55.99,112200.0,45.764,45.8457,45.5352,45.7477,112200.0
2008-02-19 09:30:00,55.56,56.34,55.01,55.04,51100.0,45.3963,46.0336,44.9469,44.9714,51100.0
2008-02-19 10:00:00,55.06,55.4,55.01,55.28,35100.0,44.9878,45.2656,44.9469,45.1675,35100.0
2008-02-19 10:30:00,55.3,55.34,54.99,55.13,38700.0,45.1839,45.2166,44.9306,45.045,38700.0
2008-02-19 11:00:00,55.07,55.2,55.0,55.1,39500.0,44.996,45.1022,44.9388,45.0205,39500.0
2008-02-19 11:30:00,55.1,55.68,55.1,55.64,27000.0,45.0205,45.4944,45.0205,45.4617,27000.0
2008-02-19 12:00:00,55.6,55.61,55.26,55.42,26100.0,45.429,45.4372,45.1512,45.2819,26100.0
2008-02-19 12:30:00,55.39,55.39,55.01,55.08,29600.0,45.2574,45.2574,44.9469,45.0041,29600.0
2008-02-19 13:00:00,55.08,55.27,55.08,55.22,18100.0,45.0041,45.1594,45.0041,45.1185,18100.0
2008-02-19 13:30:00,55.21,55.3,55.16,55.23,24800.0,45.1103,45.1839,45.0695,45.1267,24800.0
2008-02-19 14:00:00,55.21,55.33,55.14,55.22,23900.0,45.1103,45.2084,45.0531,45.1185,23900.0
2008-02-19 14:30:00,55.21,55.28,54.98,55.01,45600.0,45.1103,45.1675,44.9224,44.9469,45600.0
2008-02-19 15:00:00,55.01,55.26,54.83,55.06,62300.0,44.9469,45.1512,44.7999,44.9878,62300.0
2008-02-19 15:30:00,55.06,55.23,54.95,54.99,74500.0,44.9878,45.1267,44.8979,44.9306,74500.0
2008-02-20 09:30:00,54.2,54.51,53.81,54.42,75500.0,44.2851,44.5384,43.9664,44.4649,75500.0
2008-02-20 10:00:00,54.32,54.58,54.03,54.23,69300.0,44.3832,44.5956,44.1462,44.3096,69300.0
2008-02-20 10:30:00,54.23,54.75,54.11,54.59,50800.0,44.3096,44.7345,44.2116,44.6038,50800.0
2008-02-20 11:00:00,54.6,54.78,54.39,54.56,108800.0,44.6119,44.759,44.4403,44.5792,108800.0
2008-02-20 11:30:00,54.56,54.76,54.51,54.63,86000.0,44.5792,44.7427,44.5384,44.6364,86000.0
2008-02-20 12:00:00,54.57,54.96,54.39,54.44,81000.0,44.5874,44.9061,44.4403,44.4812,81000.0
2008-02-20 12:30:00,54.47,54.64,54.32,54.44,82000.0,44.5057,44.6446,44.3832,44.4812,82000.0
2008-02-20 13:00:00,54.45,54.68,54.28,54.39,78800.0,44.4894,44.6773,44.3505,44.4403,78800.0
2008-02-20 13:30:00,54.39,55.09,54.23,54.83,50400.0,44.4403,45.0123,44.3096,44.7999,50400.0
2008-02-20 14:00:00,54.79,55.06,54.6,54.92,65100.0,44.7672,44.9878,44.6119,44.8734,65100.0
2008-02-20 14:30:00,54.98,55.06,54.77,54.92,153200.0,44.9224,44.9878,44.7508,44.8734,153200.0
2008-02-20 15:00:00,54.94,55.02,54.65,54.85,97800.0,44.8897,44.9551,44.6528,44.8162,97800.0
2008-02-20 15:30:00,54.86,55.04,54.7,54.81,127300.0,44.8244,44.9714,44.6936,44.7835,127300.0
2008-02-21 09:30:00,54.77,55.03,54.64,54.73,40300.0,44.7508,44.9633,44.6446,44.7181,40300.0
2008-02-21 10:00:00,54.73,54.77,54.38,54.54,85700.0,44.7181,44.7508,44.4322,44.5629,85700.0
2008-02-21 10:30:00,54.54,54.8,54.16,54.19,83200.0,44.5629,44.7753,44.2524,44.2769,83200.0
2008-02-21 11:00:00,54.18,54.65,54.16,54.56,89200.0,44.2688,44.6528,44.2524,44.5792,89200.0
2008-02-21 11:30:00,54.53,54.87,54.12,54.23,105500.0,44.5547,44.8325,44.2197,44.3096,105500.0
2008-02-21 12:00:00,54.22,54.27,53.87,54.01,48600.0,44.3014,44.3423,44.0155,44.1299,48600.0
2008-02-21 12:30:00,54.0,54.38,53.86,54.38,39500.0,44.1217,44.4322,44.0073,44.4322,39500.0
2008-02-21 13:00:00,54.34,54.41,54.2,54.37,18300.0,44.3995,44.4567,44.2851,44.424,18300.0
2008-02-21 13:30:00,54.4,54.44,54.24,54.41,40700.0,44.4485,44.4812,44.3178,44.4567,40700.0
2008-02-21 14:00:00,54.4,54.52,54.24,54.34,38400.0,44.4485,44.5466,44.3178,44.3995,38400.0
2008-02-21 14:30:00,54.32,54.39,54.11,54.22,20700.0,44.3832,44.4403,44.2116,44.3014,20700.0
2008-02-21 15:00:00,54.2,54.29,53.96,54.21,23800.0,44.2851,44.3586,44.089,44.2933,23800.0
2008-02-21 15:30:00,54.21,54.31,53.85,54.01,81700.0,44.2933,44.375,43.9991,44.1299,81700.0
2008-02-22 09:30:00,54.35,54.42,53.83,54.05,108700.0,44.4077,44.4649,43.9828,44.1625,108700.0
2008-02-22 10:00:00,54.0,54.38,53.98,54.09,98300.0,44.1217,44.4322,44.1053,44.1952,98300.0
2008-02-22 10:30:00,54.13,54.37,53.79,54.28,92100.0,44.2279,44.424,43.9501,44.3505,92100.0
2008-02-22 11:00:00,54.28,54.48,54.04,54.21,101400.0,44.3505,44.5139,44.1544,44.2933,101400.0
2008-02-22 11:30:00,54.18,54.3,54.06,54.12,69300.0,44.2688,44.3668,44.1707,44.2197,69300.0
2008-02-22 12:00:00,54.12,54.19,53.9,54.04,44600.0,44.2197,44.2769,44.04,44.1544,44600.0
2008-02-22 12:30:00,54.06,54.37,53.94,54.36,19500.0,44.1707,44.424,44.0727,44.4158,19500.0
2008-02-22 13:00:00,54.36,54.42,54.22,54.24,20700.0,44.4158,44.4649,44.3014,44.3178,20700.0
2008-02-22 13:30:00,54.23,54.45,54.18,54.39,22700.0,44.3096,44.4894,44.2688,44.4403,22700.0
2008-02-22 14:00:00,54.34,54.61,54.29,54.48,32800.0,44.3995,44.6201,44.3586,44.5139,32800.0
2008-02-22 14:30:00,54.47,54.6,54.36,54.54,47300.0,44.5057,44.6119,44.4158,44.5629,47300.0
2008-02-22 15:00:00,54.49,54.77,54.46,54.71,68800.0,44.5221,44.7508,44.4975,44.7018,68800.0
2008-02-22 15:30:00,54.69,55.62,54.65,55.62,130100.0,44.6855,45.4453,44.6528,45.4453,130100.0
2008-02-25 09:30:00,55.49,55.52,54.67,54.81,34000.0,45.3391,45.3636,44.6691,44.7835,34000.0
2008-02-25 10:00:00,54.79,55.04,54.46,54.83,19600.0,44.7672,44.9714,44.4975,44.7999,19600.0
2008-02-25 10:30:00,54.87,54.94,54.51,54.78,20200.0,44.8325,44.8897,44.5384,44.759,20200.0
2008-02-25 11:00:00,54.67,54.84,54.28,54.77,30800.0,44.6691,44.808,44.3505,44.7508,30800.0
2008-02-25 11:30:00,54.72,54.74,54.43,54.46,18500.0,44.71,44.7263,44.473,44.4975,18500.0
2008-02-25 12:00:00,54.45,54.64,54.22,54.27,25000.0,44.4894,44.6446,44.3014,44.3423,25000.0
2008-02-25 12:30:00,54.28,54.54,54.27,54.54,21900.0,44.3505,44.5629,44.3423,44.5629,21900.0
2008-02-25 13:00:00,54.5,54.73,54.4,54.47,24200.0,44.5302,44.7181,44.4485,44.5057,24200.0
2008-02-25 13:30:00,54.49,54.58,54.28,54.31,19600.0,44.5221,44.5956,44.3505,44.375,19600.0
2008-02-25 14:00:00,54.29,54.99,54.19,54.99,31500.0,44.3586,44.9306,44.2769,44.9306,31500.0
2008-02-25 14:30:00,54.99,55.02,54.51,54.93,47600.0,44.9306,44.9551,44.5384,44.8816,47600.0
2008-02-25 15:00:00,54.93,55.17,54.61,55.15,50500.0,44.8816,45.0777,44.6201,45.0613,50500.0
2008-02-25 15:30:00,55.13,55.2,54.86,54.94,79000.0,45.045,45.1022,44.8244,44.8897,79000.0
2008-02-26 09:30:00,54.25,55.64,54.25,55.19,44500.0,44.326,45.4617,44.326,45.094,44500.0
2008-02-26 10:00:00,55.23,55.81,55.13,55.76,52200.0,45.1267,45.6006,45.045,45.5597,52200.0
2008-02-26 10:30:00,55.75,55.86,55.65,55.81,74500.0,45.5516,45.6414,45.4699,45.6006,74500.0
2008-02-26 11:00:00,55.8,56.42,55.76,56.35,63100.0,45.5924,46.099,45.5597,46.0418,63100.0
2008-02-26 11:30:00,56.37,56.4,56.13,56.25,40600.0,46.0581,46.0827,45.862,45.9601,40600.0
2008-02-26 12:00:00,56.28,56.33,56.07,56.12,52600.0,45.9846,46.0255,45.813,45.8539,52600.0
2008-02-26 12:30:00,56.07,56.14,55.88,56.09,31300.0,45.813,45.8702,45.6578,45.8294,31300.0
2008-02-26 13:00:00,56.15,56.25,55.95,56.07,21500.0,45.8784,45.9601,45.715,45.813,21500.0
2008-02-26 13:30:00,56.03,56.23,55.93,56.14,37000.0,45.7803,45.9438,45.6986,45.8702,37000.0
2008-02-26 14:00:00,56.14,56.44,56.06,56.34,47800.0,45.8702,46.1153,45.8049,46.0336,47800.0
2008-02-26 14:30:00,56.37,56.58,56.35,56.57,29600.0,46.0581,46.2297,46.0418,46.2216,29600.0
2008-02-26 15:00:00,56.52,56.55,56.18,56.24,42400.0,46.1807,46.2052,45.9029,45.9519,42400.0
2008-02-26 15:30:00,56.36,56.5,56.24,56.48,53000.0,46.05,46.1644,45.9519,46.148,53000.0
2008-02-27 09:30:00,56.2,56.64,55.97,56.41,15600.0,45.9192,46.2787,45.7313,46.0908,15600.0
2008-02-27 10:00:00,56.42,56.88,56.23,56.69,43400.0,46.099,46.4748,45.9438,46.3196,43400.0
2008-02-27 10:30:00,56.69,57.27,56.62,56.76,54300.0,46.3196,46.7935,46.2624,46.3768,54300.0
2008-02-27 11:00:00,56.76,56.88,56.48,56.62,26500.0,46.3768,46.4748,46.148,46.2624,26500.0
2008-02-27 11:30:00,56.67,56.68,56.25,56.46,52300.0,46.3033,46.3114,45.9601,46.1317,52300.0
2008-02-27 12:00:00,56.48,56.7,56.41,56.69,28400.0,46.148,46.3278,46.0908,46.3196,28400.0
2008-02-27 12:30:00,56.64,56.76,56.55,56.6,14500.0,46.2787,46.3768,46.2052,46.2461,14500.0
2008-02-27 13:00:00,56.6,56.71,56.41,56.54,19600.0,46.2461,46.3359,46.0908,46.197,19600.0
2008-02-27 13:30:00,56.55,56.55,56.21,56.35,15100.0,46.2052,46.2052,45.9274,46.0418,15100.0
2008-02-27 14:00:00,56.28,56.29,55.9,56.09,23800.0,45.9846,45.9928,45.6741,45.8294,23800.0
2008-02-27 14:30:00,56.06,56.25,56.06,56.21,26100.0,45.8049,45.9601,45.8049,45.9274,26100.0
2008-02-27 15:00:00,56.23,56.4,56.0,56.36,34500.0,45.9438,46.0827,45.7558,46.05,34500.0
2008-02-27 15:30:00,56.4,56.42,56.06,56.27,38300.0,46.0827,46.099,45.8049,45.9764,38300.0
2008-02-28 09:30:00,56.05,56.18,55.18,55.52,33300.0,45.7967,45.9029,45.0858,45.3636,33300.0
2008-02-28 10:00:00,55.46,55.46,55.11,55.26,15400.0,45.3146,45.3146,45.0286,45.1512,15400.0
2008-02-28 10:30:00,55.26,55.31,55.02,55.02,22800.0,45.1512,45.192,44.9551,44.9551,22800.0
2008-02-28 11:00:00,54.98,54.98,54.19,54.33,33100.0,44.9224,44.9224,44.2769,44.3913,33100.0
2008-02-28 11:30:00,54.28,54.95,54.27,54.95,24000.0,44.3505,44.8979,44.3423,44.8979,24000.0
2008-02-28 12:00:00,54.9,55.0,54.77,54.89,18100.0,44.8571,44.9388,44.7508,44.8489,18100.0
2008-02-28 12:30:00,54.89,54.99,54.77,54.86,16500.0,44.8489,44.9306,44.7508,44.8244,16500.0
2008-02-28 13:00:00,54.85,55.08,54.76,54.81,14900.0,44.8162,45.0041,44.7427,44.7835,14900.0
2008-02-28 13:30:00,54.77,55.18,54.77,55.14,22100.0,44.7508,45.0858,44.7508,45.0531,22100.0
2008-02-28 14:00:00,55.13,55.31,55.02,55.18,15700.0,45.045,45.192,44.9551,45.0858,15700.0
2008-02-28 14:30:00,55.18,55.23,54.94,55.17,17600.0,45.0858,45.1267,44.8897,45.0777,17600.0
2008-02-28 15:00:00,55.21,55.23,54.83,54.88,31000.0,45.1103,45.1267,44.7999,44.8407,31000.0
2008-02-28 15:30:00,54.87,55.17,54.78,54.9,42400.0,44.8325,45.0777,44.759,44.8571,42400.0
2008-02-29 09:30:00,54.03,54.73,54.03,54.6,19400.0,44.1462,44.7181,44.1462,44.6119,19400.0
2008-02-29 10:00:00,54.63,54.93,54.6,54.79,31100.0,44.6364,44.8816,44.6119,44.7672,31100.0
2008-02-29 10:30:00,54.85,54.99,54.74,54.86,18500.0,44.8162,44.9306,44.7263,44.8244,18500.0
2008-02-29 11:00:00,54.86,55.06,54.84,54.98,30200.0,44.8244,44.9878,44.808,44.9224,30200.0
2008-02-29 11:30:00,54.95,55.25,54.94,55.15,29900.0,44.8979,45.143,44.8897,45.0613,29900.0
2008-02-29 12:00:00,55.14,55.59,55.13,55.45,37900.0,45.0531,45.4208,45.045,45.3064,37900.0
2008-02-29 12:30:00,55.45,55.46,55.02,55.2,47300.0,45.3064,45.3146,44.9551,45.1022,47300.0
2008-02-29 13:00:00,55.19,55.3,55.08,55.16,22600.0,45.094,45.1839,45.0041,45.0695,22600.0
2008-02-29 13:30:00,55.14,55.21,55.04,55.15,28000.0,45.0531,45.1103,44.9714,45.0613,28000.0
2008-02-29 14:00:00,55.18,55.22,55.02,55.1,90300.0,45.0858,45.1185,44.9551,45.0205,90300.0
2008-02-29 14:30:00,55.08,55.2,54.72,54.77,69800.0,45.0041,45.1022,44.71,44.7508,69800.0
2008-02-29 15:00:00,54.74,54.74,54.59,54.72,40600.0,44.7263,44.7263,44.6038,44.71,40600.0
2008-02-29 15:30:00,54.72,54.97,54.55,54.9,117700.0,44.71,44.9142,44.5711,44.8571,117700.0
2008-03-03 09:30:00,55.0,55.32,53.78,54.02,29500.0,44.9388,45.2002,43.9419,44.138,29500.0
2008-03-03 10:00:00,54.02,54.5,53.99,54.19,27000.0,44.138,44.5302,44.1135,44.2769,27000.0
2008-03-03 10:30:00,54.2,54.24,53.69,53.73,50400.0,44.2851,44.3178,43.8684,43.9011,50400.0
2008-03-03 11:00:00,53.72,53.75,53.41,53.59,36700.0,43.8929,43.9174,43.6396,43.7867,36700.0
2008-03-03 11:30:00,53.56,53.74,53.26,53.66,28500.0,43.7622,43.9093,43.5171,43.8439,28500.0
2008-03-03 12:00:00,53.68,53.76,53.36,53.69,22000.0,43.8602,43.9256,43.5988,43.8684,22000.0
2008-03-03 12:30:00,53.68,53.74,53.38,53.46,15700.0,43.8602,43.9093,43.6151,43.6805,15700.0
2008-03-03 13:00:00,53.46,53.58,53.31,53.47,13800.0,43.6805,43.7785,43.5579,43.6886,13800.0
2008-03-03 13:30:00,53.5,53.57,53.35,53.35,20200.0,43.7132,43.7703,43.5906,43.5906,20200.0
2008-03-03 14:00:00,53.34,53.59,53.3,53.49,29000.0,43.5824,43.7867,43.5497,43.705,29000.0
2008-03-03 14:30:00,53.56,53.71,53.5,53.53,24600.0,43.7622,43.8847,43.7132,43.7377,24600.0
2008-03-03 15:00:00,53.55,53.76,53.37,53.57,31000.0,43.754,43.9256,43.6069,43.7703,31000.0
2008-03-03 15:30:00,53.58,53.86,53.45,53.8,43700.0,43.7785,44.0073,43.6723,43.9583,43700.0
2008-03-04 09:30:00,53.6,54.32,53.16,54.02,70900.0,43.7949,44.3832,43.4354,44.138,70900.0
2008-03-04 10:00:00,54.08,54.25,53.89,54.05,46300.0,44.1871,44.326,44.0318,44.1625,46300.0
2008-03-04 10:30:00,53.98,54.07,53.63,53.71,38800.0,44.1053,44.1789,43.8194,43.8847,38800.0
2008-03-04 11:00:00,53.69,53.83,53.63,53.82,20300.0,43.8684,43.9828,43.8194,43.9746,20300.0
2008-03-04 11:30:00,53.82,53.9,53.44,53.46,34400.0,43.9746,44.04,43.6641,43.6805,34400.0
2008-03-04 12:00:00,53.42,54.08,53.42,54.08,33700.0,43.6478,44.1871,43.6478,44.1871,33700.0
2008-03-04 12:30:00,54.07,54.15,53.77,53.79,38600.0,44.1789,44.2442,43.9338,43.9501,38600.0
2008-03-04 13:00:00,53.84,53.91,53.73,53.85,31900.0,43.991,44.0482,43.9011,43.9991,31900.0
2008-03-04 13:30:00,53.83,53.91,53.62,53.73,39700.0,43.9828,44.0482,43.8112,43.9011,39700.0
2008-03-04 14:00:00,53.72,53.74,53.53,53.53,39100.0,43.8929,43.9093,43.7377,43.7377,39100.0
2008-03-04 14:30:00,53.56,53.94,53.55,53.81,60600.0,43.7622,44.0727,43.754,43.9664,60600.0
2008-03-04 15:00:00,53.8,53.87,53.68,53.83,83600.0,43.9583,44.0155,43.8602,43.9828,83600.0
2008-03-04 15:30:00,53.8,53.95,53.69,53.85,68400.0,43.9583,44.0808,43.8684,43.9991,68400.0
2008-03-05 09:30:00,54.32,54.43,53.99,54.16,27300.0,44.3832,44.473,44.1135,44.2524,27300.0
2008-03-05 10:00:00,54.21,54.34,53.9,53.97,38200.0,44.2933,44.3995,44.04,44.0972,38200.0
2008-03-05 10:30:00,53.95,54.0,53.63,53.83,20900.0,44.0808,44.1217,43.8194,43.9828,20900.0
2008-03-05 11:00:00,53.84,53.96,53.72,53.88,24400.0,43.991,44.089,43.8929,44.0236,24400.0
2008-03-05 11:30:00,53.86,54.0,53.72,53.75,17600.0,44.0073,44.1217,43.8929,43.9174,17600.0
2008-03-05 12:00:00,53.77,54.17,53.57,53.65,26200.0,43.9338,44.2606,43.7703,43.8357,26200.0
2008-03-05 12:30:00,53.69,53.86,53.53,53.68,14400.0,43.8684,44.0073,43.7377,43.8602,14400.0
2008-03-05 13:00:00,53.71,53.9,53.2,53.39,18500.0,43.8847,44.04,43.468,43.6233,18500.0
2008-03-05 13:30:00,53.4,53.81,53.03,53.33,36700.0,43.6314,43.9664,43.3291,43.5743,36700.0
2008-03-05 14:00:00,53.31,53.52,53.21,53.41,29700.0,43.5579,43.7295,43.4762,43.6396,29700.0
2008-03-05 14:30:00,53.4,53.64,53.24,53.47,28600.0,43.6314,43.8275,43.5007,43.6886,28600.0
2008-03-05 15:00:00,53.48,53.7,53.32,53.67,37600.0,43.6968,43.8766,43.5661,43.8521,37600.0
2008-03-05 15:30:00,53.65,53.66,53.27,53.39,39000.0,43.8357,43.8439,43.5252,43.6233,39000.0
2008-03-06 09:30:00,53.6,53.6,53.03,53.35,31500.0,43.7949,43.7949,43.3291,43.5906,31500.0
2008-03-06 10:00:00,53.32,53.7,53.28,53.49,36100.0,43.5661,43.8766,43.5334,43.705,36100.0
2008-03-06 10:30:00,53.5,53.63,53.33,53.48,18100.0,43.7132,43.8194,43.5743,43.6968,18100.0
2008-03-06 11:00:00,53.48,53.65,53.38,53.52,21900.0,43.6968,43.8357,43.6151,43.7295,21900.0
2008-03-06 11:30:00,53.52,53.57,53.32,53.47,34400.0,43.7295,43.7703,43.5661,43.6886,34400.0
2008-03-06 12:00:00,53.5,53.62,53.32,53.53,26600.0,43.7132,43.8112,43.5661,43.7377,26600.0
2008-03-06 12:30:00,53.53,53.66,53.43,53.44,13800.0,43.7377,43.8439,43.656,43.6641,13800.0
2008-03-06 13:00:00,53.41,53.59,53.41,53.56,18800.0,43.6396,43.7867,43.6396,43.7622,18800.0
2008-03-06 13:30:00,53.56,53.56,53.34,53.44,14000.0,43.7622,43.7622,43.5824,43.6641,14000.0
2008-03-06 14:00:00,53.46,53.52,53.3,53.37,34500.0,43.6805,43.7295,43.5497,43.6069,34500.0
2008-03-06 14:30:00,53.36,53.5,53.32,53.37,23800.0,43.5988,43.7132,43.5661,43.6069,23800.0
2008-03-06 15:00:00,53.37,53.86,53.19,53.5,47100.0,43.6069,44.0073,43.4599,43.7132,47100.0
2008-03-06 15:30:00,53.46,53.47,53.13,53.14,30600.0,43.6805,43.6886,43.4108,43.419,30600.0
2008-03-07 09:30:00,52.4,53.79,52.31,53.68,39700.0,42.8144,43.9501,42.7408,43.8602,39700.0
2008-03-07 10:00:00,53.56,53.63,53.15,53.36,40600.0,43.7622,43.8194,43.4272,43.5988,40600.0
2008-03-07 10:30:00,53.33,53.35,53.09,53.23,41600.0,43.5743,43.5906,43.3782,43.4925,41600.0
2008-03-07 11:00:00,53.21,53.46,53.16,53.17,30900.0,43.4762,43.6805,43.4354,43.4435,30900.0
2008-03-07 11:30:00,53.16,53.48,53.13,53.41,42500.0,43.4354,43.6968,43.4108,43.6396,42500.0
2008-03-07 12:00:00,53.4,53.54,53.26,53.3,25100.0,43.6314,43.7458,43.5171,43.5497,25100.0
2008-03-07 12:30:00,53.3,53.36,53.26,53.3,19500.0,43.5497,43.5988,43.5171,43.5497,19500.0
2008-03-07 13:00:00,53.31,53.37,53.21,53.35,14200.0,43.5579,43.6069,43.4762,43.5906,14200.0
2008-03-07 13:30:00,53.35,53.35,53.09,53.17,33700.0,43.5906,43.5906,43.3782,43.4435,33700.0
2008-03-07 14:00:00,53.19,53.19,52.84,53.08,32600.0,43.4599,43.4599,43.1739,43.37,32600.0
2008-03-07 14:30:00,53.04,53.29,52.94,53.25,26400.0,43.3373,43.5416,43.2556,43.5089,26400.0
2008-03-07 15:00:00,53.28,53.44,53.06,53.36,38600.0,43.5334,43.6641,43.3536,43.5988,38600.0
2008-03-07 15:30:00,53.33,53.44,53.05,53.15,49600.0,43.5743,43.6641,43.3455,43.4272,49600.0
2008-03-10 09:30:00,53.21,53.55,53.09,53.5,16000.0,43.4762,43.754,43.3782,43.7132,16000.0
2008-03-10 10:00:00,53.51,53.67,53.01,53.16,29000.0,43.7213,43.8521,43.3128,43.4354,29000.0
2008-03-10 10:30:00,53.18,53.2,52.86,52.87,32000.0,43.4517,43.468,43.1902,43.1984,32000.0
2008-03-10 11:00:00,52.88,53.19,52.76,52.8,26500.0,43.2066,43.4599,43.1085,43.1412,26500.0
2008-03-10 11:30:00,52.81,53.11,52.57,53.05,36600.0,43.1494,43.3945,42.9533,43.3455,36600.0
2008-03-10 12:00:00,53.07,53.07,52.64,52.7,59200.0,43.3618,43.3618,43.0105,43.0595,59200.0
2008-03-10 12:30:00,52.66,53.01,52.65,52.89,22000.0,43.0268,43.3128,43.0186,43.2147,22000.0
2008-03-10 13:00:00,52.83,52.96,52.76,52.94,25800.0,43.1657,43.2719,43.1085,43.2556,25800.0
2008-03-10 13:30:00,52.9,52.91,52.71,52.71,17600.0,43.2229,43.2311,43.0677,43.0677,17600.0
2008-03-10 14:00:00,52.69,52.73,52.5,52.64,23200.0,43.0513,43.084,42.8961,43.0105,23200.0
2008-03-10 14:30:00,52.64,52.7,52.4,52.41,48000.0,43.0105,43.0595,42.8144,42.8226,48000.0
2008-03-10 15:00:00,52.44,52.58,52.17,52.42,60700.0,42.8471,42.9615,42.6265,42.8307,60700.0
2008-03-10 15:30:00,52.43,52.52,52.14,52.15,52600.0,42.8389,42.9124,42.6019,42.6101,52600.0
2008-03-11 09:30:00,53.0,53.44,52.8,52.88,26900.0,43.3046,43.6641,43.1412,43.2066,26900.0
2008-03-11 10:00:00,52.83,53.49,52.83,53.3,60100.0,43.1657,43.705,43.1657,43.5497,60100.0
2008-03-11 10:30:00,53.3,53.31,52.92,53.01,32900.0,43.5497,43.5579,43.2393,43.3128,32900.0
2008-03-11 11:00:00,53.01,53.02,52.75,52.94,23900.0,43.3128,43.321,43.1004,43.2556,23900.0
2008-03-11 11:30:00,52.95,53.11,52.53,52.76,36700.0,43.2638,43.3945,42.9206,43.1085,36700.0
2008-03-11 12:00:00,52.8,53.11,52.74,52.89,40300.0,43.1412,43.3945,43.0922,43.2147,40300.0
2008-03-11 12:30:00,52.88,52.92,52.59,52.82,36000.0,43.2066,43.2393,42.9696,43.1575,36000.0
2008-03-11 13:00:00,52.8,53.12,52.61,53.0,34600.0,43.1412,43.4027,42.986,43.3046,34600.0
2008-03-11 13:30:00,52.99,53.08,52.85,52.94,30300.0,43.2965,43.37,43.1821,43.2556,30300.0
2008-03-11 14:00:00,52.94,53.18,52.94,53.0,21600.0,43.2556,43.4517,43.2556,43.3046,21600.0
2008-03-11 14:30:00,53.0,53.47,52.97,53.35,49300.0,43.3046,43.6886,43.2801,43.5906,49300.0
2008-03-11 15:00:00,53.35,53.48,52.88,53.24,67300.0,43.5906,43.6968,43.2066,43.5007,67300.0
2008-03-11 15:30:00,53.24,53.75,53.08,53.66,54800.0,43.5007,43.9174,43.37,43.8439,54800.0
2008-03-12 09:30:00,53.85,53.88,53.27,53.61,26800.0,44.1915,44.2161,43.7155,43.9945,26800.0
2008-03-12 10:00:00,53.66,53.8,53.38,53.8,53300.0,44.0356,44.1505,43.8058,44.1505,53300.0
2008-03-12 10:30:00,53.79,53.9,53.38,53.49,32900.0,44.1422,44.2325,43.8058,43.8961,32900.0
2008-03-12 11:00:00,53.5,53.74,53.39,53.48,24900.0,43.9043,44.1012,43.814,43.8878,24900.0
2008-03-12 11:30:00,53.48,53.49,53.18,53.28,16700.0,43.8878,43.8961,43.6417,43.7237,16700.0
2008-03-12 12:00:00,53.27,53.38,53.11,53.14,17700.0,43.7155,43.8058,43.5842,43.6088,17700.0
2008-03-12 12:30:00,53.21,53.34,53.1,53.27,19200.0,43.6663,43.773,43.576,43.7155,19200.0
2008-03-12 13:00:00,53.37,53.49,53.25,53.33,22100.0,43.7976,43.8961,43.6991,43.7648,22100.0
2008-03-12 13:30:00,53.34,53.42,53.07,53.15,26500.0,43.773,43.8386,43.5514,43.617,26500.0
2008-03-12 14:00:00,53.08,53.26,52.96,53.07,26800.0,43.5596,43.7073,43.4611,43.5514,26800.0
2008-03-12 14:30:00,53.09,53.39,53.08,53.27,30900.0,43.5678,43.814,43.5596,43.7155,30900.0
2008-03-12 15:00:00,53.23,53.23,52.99,53.07,35200.0,43.6827,43.6827,43.4857,43.5514,35200.0
2008-03-12 15:30:00,53.05,53.05,52.54,52.57,51400.0,43.535,43.535,43.1164,43.1411,51400.0
2008-03-13 09:30:00,51.58,52.36,51.58,52.19,41300.0,42.3286,42.9687,42.3286,42.8292,41300.0
2008-03-13 10:00:00,52.23,52.63,52.08,52.4,33800.0,42.862,43.1903,42.739,43.0016,33800.0
2008-03-13 10:30:00,52.36,52.66,52.15,52.51,21200.0,42.9687,43.2149,42.7964,43.0918,21200.0
2008-03-13 11:00:00,52.55,53.27,52.43,52.79,51000.0,43.1247,43.7155,43.0262,43.3216,51000.0
2008-03-13 11:30:00,52.76,52.8,52.36,52.47,24100.0,43.297,43.3298,42.9687,43.059,24100.0
2008-03-13 12:00:00,52.54,52.69,52.09,52.3,38400.0,43.1164,43.2395,42.7472,42.9195,38400.0
2008-03-13 12:30:00,52.27,52.39,52.03,52.21,47300.0,42.8949,42.9933,42.6979,42.8456,47300.0
2008-03-13 13:00:00,52.21,52.63,52.13,52.54,31600.0,42.8456,43.1903,42.78,43.1164,31600.0
2008-03-13 13:30:00,52.55,52.78,52.38,52.53,27300.0,43.1247,43.3134,42.9851,43.1082,27300.0
2008-03-13 14:00:00,52.58,52.78,52.4,52.64,28300.0,43.1493,43.3134,43.0016,43.1985,28300.0
2008-03-13 14:30:00,52.64,52.64,52.33,52.59,41100.0,43.1985,43.1985,42.9441,43.1575,41100.0
2008-03-13 15:00:00,52.63,52.7,52.42,52.61,39600.0,43.1903,43.2477,43.018,43.1739,39600.0
2008-03-13 15:30:00,52.56,52.81,52.42,52.6,44900.0,43.1329,43.338,43.018,43.1657,44900.0
2008-03-14 09:30:00,53.06,53.27,52.38,52.44,34700.0,43.5432,43.7155,42.9851,43.0344,34700.0
2008-03-14 10:00:00,52.29,53.03,52.01,52.61,42300.0,42.9113,43.5186,42.6815,43.1739,42300.0
2008-03-14 10:30:00,52.55,52.82,52.11,52.21,38600.0,43.1247,43.3462,42.7636,42.8456,38600.0
2008-03-14 11:00:00,52.22,52.47,52.12,52.21,25900.0,42.8538,43.059,42.7718,42.8456,25900.0
2008-03-14 11:30:00,52.22,52.31,52.01,52.14,38000.0,42.8538,42.9277,42.6815,42.7882,38000.0
2008-03-14 12:00:00,52.18,52.3,52.01,52.12,28700.0,42.821,42.9195,42.6815,42.7718,28700.0
2008-03-14 12:30:00,52.04,52.26,51.88,51.94,36500.0,42.7061,42.8867,42.5748,42.6241,36500.0
2008-03-14 13:00:00,51.92,51.96,51.53,51.64,46100.0,42.6076,42.6405,42.2876,42.3779,46100.0
2008-03-14 13:30:00,51.63,51.79,51.45,51.55,48800.0,42.3697,42.501,42.2219,42.304,48800.0
2008-03-14 14:00:00,51.45,51.56,51.3,51.36,46700.0,42.2219,42.3122,42.0989,42.1481,46700.0
2008-03-14 14:30:00,51.39,51.63,51.22,51.36,47300.0,42.1727,42.3697,42.0332,42.1481,47300.0
2008-03-14 15:00:00,51.33,51.92,51.3,51.8,54300.0,42.1235,42.6076,42.0989,42.5092,54300.0
2008-03-14 15:30:00,51.77,51.77,51.14,51.29,122400.0,42.4846,42.4846,41.9675,42.0906,122400.0
2008-03-17 09:30:00,50.0,50.73,49.68,50.53,59800.0,41.032,41.6311,40.7694,41.467,59800.0
2008-03-17 10:00:00,50.53,51.57,50.49,51.55,61200.0,41.467,42.3204,41.4341,42.304,61200.0
2008-03-17 10:30:00,51.55,51.76,51.42,51.5,81100.0,42.304,42.4763,42.1973,42.263,81100.0
2008-03-17 11:00:00,51.5,51.53,51.07,51.31,51100.0,42.263,42.2876,41.9101,42.1071,51100.0
2008-03-17 11:30:00,51.33,51.5,51.14,51.17,25100.0,42.1235,42.263,41.9675,41.9922,25100.0
2008-03-17 12:00:00,51.17,51.32,51.02,51.22,41100.0,41.9922,42.1153,41.8691,42.0332,41100.0
2008-03-17 12:30:00,51.17,51.29,50.94,51.11,37800.0,41.9922,42.0906,41.8034,41.9429,37800.0
2008-03-17 13:00:00,51.19,51.19,50.51,50.82,28000.0,42.0086,42.0086,41.4505,41.7049,28000.0
2008-03-17 13:30:00,50.82,51.02,50.69,50.88,59400.0,41.7049,41.8691,41.5983,41.7542,59400.0
2008-03-17 14:00:00,50.91,51.04,49.82,49.87,103300.0,41.7788,41.8855,40.8843,40.9253,103300.0
2008-03-17 14:30:00,49.87,50.21,49.68,50.03,163100.0,40.9253,41.2044,40.7694,41.0566,163100.0
2008-03-17 15:00:00,50.03,50.3,49.54,49.63,274400.0,41.0566,41.2782,40.6545,40.7284,274400.0
2008-03-17 15:30:00,49.63,50.25,49.6,49.85,252700.0,40.7284,41.2372,40.7038,40.9089,252700.0
2008-03-18 09:30:00,50.75,50.99,50.25,50.27,114400.0,41.6475,41.8445,41.2372,41.2536,114400.0
2008-03-18 10:00:00,50.26,50.37,50.02,50.05,42300.0,41.2454,41.3357,41.0484,41.0731,42300.0
2008-03-18 10:30:00,50.06,51.02,50.0,50.95,59200.0,41.0813,41.8691,41.032,41.8116,59200.0
2008-03-18 11:00:00,50.99,51.15,50.79,51.0,63000.0,41.8445,41.9758,41.6803,41.8527,63000.0
2008-03-18 11:30:00,51.0,51.14,50.91,50.98,71000.0,41.8527,41.9675,41.7788,41.8362,71000.0
2008-03-18 12:00:00,50.96,51.14,50.92,51.01,78900.0,41.8198,41.9675,41.787,41.8609,78900.0
2008-03-18 12:30:00,51.06,51.23,51.02,51.16,56700.0,41.9019,42.0414,41.8691,41.984,56700.0
2008-03-18 13:00:00,51.18,51.38,51.12,51.16,26300.0,42.0004,42.1645,41.9511,41.984,26300.0
2008-03-18 13:30:00,51.16,51.25,50.67,50.74,42900.0,41.984,42.0578,41.5818,41.6393,42900.0
2008-03-18 14:00:00,50.75,50.8,50.0,50.25,79000.0,41.6475,41.6885,41.032,41.2372,79000.0
2008-03-18 14:30:00,50.21,50.44,49.72,50.44,163500.0,41.2044,41.3931,40.8022,41.3931,163500.0
2008-03-18 15:00:00,50.45,50.47,49.61,49.73,257800.0,41.4013,41.4177,40.712,40.8104,257800.0
2008-03-18 15:30:00,49.72,50.18,49.68,50.13,191800.0,40.8022,41.1797,40.7694,41.1387,191800.0
2008-03-19 09:30:00,50.52,50.88,50.23,50.37,81300.0,41.4588,41.7542,41.2208,41.3357,81300.0
2008-03-19 10:00:00,50.33,50.73,50.28,50.71,73600.0,41.3028,41.6311,41.2618,41.6147,73600.0
2008-03-19 10:30:00,50.69,51.13,50.55,51.05,70700.0,41.5983,41.9593,41.4834,41.8937,70700.0
2008-03-19 11:00:00,51.05,51.49,51.0,51.39,57100.0,41.8937,42.2548,41.8527,42.1727,57100.0
2008-03-19 11:30:00,51.34,51.53,51.25,51.39,29800.0,42.1317,42.2876,42.0578,42.1727,29800.0
2008-03-19 12:00:00,51.39,51.53,51.29,51.35,36600.0,42.1727,42.2876,42.0906,42.1399,36600.0
2008-03-19 12:30:00,51.35,51.54,51.27,51.36,38700.0,42.1399,42.2958,42.0742,42.1481,38700.0
2008-03-19 13:00:00,51.4,51.79,51.3,51.76,64000.0,42.1809,42.501,42.0989,42.4763,64000.0
2008-03-19 13:30:00,51.78,51.85,51.5,51.56,38600.0,42.4928,42.5502,42.263,42.3122,38600.0
2008-03-19 14:00:00,51.55,51.71,51.21,51.24,60600.0,42.304,42.4353,42.025,42.0496,60600.0
2008-03-19 14:30:00,51.28,51.41,51.06,51.14,51700.0,42.0824,42.1891,41.9019,41.9675,51700.0
2008-03-19 15:00:00,51.18,51.23,50.78,50.85,68500.0,42.0004,42.0414,41.6721,41.7296,68500.0
2008-03-19 15:30:00,50.85,50.91,50.34,50.34,185500.0,41.7296,41.7788,41.311,41.311,185500.0
2008-03-20 09:30:00,50.58,50.99,50.5,50.99,55300.0,41.508,41.8445,41.4423,41.8445,55300.0
2008-03-20 10:00:00,50.99,51.23,50.8,51.08,59300.0,41.8445,42.0414,41.6885,41.9183,59300.0
2008-03-20 10:30:00,51.11,51.27,50.7,51.06,53400.0,41.9429,42.0742,41.6065,41.9019,53400.0
2008-03-20 11:00:00,51.05,51.74,51.05,51.69,41300.0,41.8937,42.4599,41.8937,42.4189,41300.0
2008-03-20 11:30:00,51.65,51.81,51.57,51.7,56500.0,42.3861,42.5174,42.3204,42.4271,56500.0
2008-03-20 12:00:00,51.71,51.98,51.66,51.74,64400.0,42.4353,42.6569,42.3943,42.4599,64400.0
2008-03-20 12:30:00,51.75,51.8,51.56,51.7,54900.0,42.4681,42.5092,42.3122,42.4271,54900.0
2008-03-20 13:00:00,51.73,52.01,51.68,51.99,44300.0,42.4517,42.6815,42.4107,42.6651,44300.0
2008-03-20 13:30:00,51.96,52.28,51.91,52.2,59700.0,42.6405,42.9031,42.5994,42.8374,59700.0
2008-03-20 14:00:00,52.19,52.28,52.05,52.16,35700.0,42.8292,42.9031,42.7143,42.8046,35700.0
2008-03-20 14:30:00,52.15,52.47,52.1,52.35,41100.0,42.7964,43.059,42.7554,42.9605,41100.0
2008-03-20 15:00:00,52.33,52.42,52.18,52.2,76100.0,42.9441,43.018,42.821,42.8374,76100.0
2008-03-20 15:30:00,52.25,52.45,52.02,52.35,75300.0,42.8785,43.0426,42.6897,42.9605,75300.0
2008-03-24 09:30:00,52.87,52.97,52.31,52.63,46500.0,43.3873,43.4693,42.9277,43.1903,46500.0
2008-03-24 10:00:00,52.76,52.91,52.22,52.35,55300.0,43.297,43.4201,42.8538,42.9605,55300.0
2008-03-24 10:30:00,52.4,52.54,51.75,51.84,44800.0,43.0016,43.1164,42.4681,42.542,44800.0
2008-03-24 11:00:00,51.86,51.86,51.55,51.55,45600.0,42.5584,42.5584,42.304,42.304,45600.0
2008-03-24 11:30:00,51.57,51.69,51.42,51.57,40200.0,42.3204,42.4189,42.1973,42.3204,40200.0
2008-03-24 12:00:00,51.57,51.61,51.13,51.22,76600.0,42.3204,42.3532,41.9593,42.0332,76600.0
2008-03-24 12:30:00,51.19,51.42,51.19,51.31,91800.0,42.0086,42.1973,42.0086,42.1071,91800.0
2008-03-24 13:00:00,51.31,51.46,51.19,51.21,43900.0,42.1071,42.2302,42.0086,42.025,43900.0
2008-03-24 13:30:00,51.21,51.33,51.18,51.23,37100.0,42.025,42.1235,42.0004,42.0414,37100.0
2008-03-24 14:00:00,51.23,51.34,51.17,51.24,66700.0,42.0414,42.1317,41.9922,42.0496,66700.0
2008-03-24 14:30:00,51.19,51.38,51.02,51.05,78000.0,42.0086,42.1645,41.8691,41.8937,78000.0
2008-03-24 15:00:00,51.05,51.09,50.84,50.95,62900.0,41.8937,41.9265,41.7214,41.8116,62900.0
2008-03-24 15:30:00,50.91,51.04,50.82,50.86,65500.0,41.7788,41.8855,41.7049,41.7378,65500.0
2008-03-25 09:30:00,50.58,51.02,50.29,50.32,85500.0,41.508,41.8691,41.27,41.2946,85500.0
2008-03-25 10:00:00,50.34,50.61,50.15,50.51,88500.0,41.311,41.5326,41.1551,41.4505,88500.0
2008-03-25 10:30:00,50.51,51.06,50.48,50.96,89100.0,41.4505,41.9019,41.4259,41.8198,89100.0
2008-03-25 11:00:00,50.94,50.99,50.72,50.93,69000.0,41.8034,41.8445,41.6229,41.7952,69000.0
2008-03-25 11:30:00,50.94,51.17,50.78,51.09,117600.0,41.8034,41.9922,41.6721,41.9265,117600.0
2008-03-25 12:00:00,51.1,52.66,51.1,52.62,261400.0,41.9347,43.2149,41.9347,43.1821,261400.0
2008-03-25 12:30:00,52.62,53.39,52.48,53.2,149600.0,43.1821,43.814,43.0672,43.6581,149600.0
2008-03-25 13:00:00,53.19,53.2,52.51,52.63,112200.0,43.6499,43.6581,43.0918,43.1903,112200.0
2008-03-25 13:30:00,52.64,52.92,52.5,52.58,103100.0,43.1985,43.4283,43.0836,43.1493,103100.0
2008-03-25 14:00:00,52.58,52.67,52.29,52.45,122700.0,43.1493,43.2231,42.9113,43.0426,122700.0
2008-03-25 14:30:00,52.45,52.45,52.13,52.31,98500.0,43.0426,43.0426,42.78,42.9277,98500.0
2008-03-25 15:00:00,52.37,52.56,52.22,52.43,74200.0,42.9769,43.1329,42.8538,43.0262,74200.0
2008-03-25 15:30:00,52.42,52.46,52.15,52.19,106100.0,43.018,43.0508,42.7964,42.8292,106100.0
2008-03-26 09:30:00,52.18,52.74,51.93,52.6,69400.0,42.821,43.2806,42.6159,43.1657,69400.0
2008-03-26 10:00:00,52.65,52.94,52.59,52.82,53800.0,43.2067,43.4447,43.1575,43.3462,53800.0
2008-03-26 10:30:00,52.79,52.88,52.66,52.79,46700.0,43.3216,43.3955,43.2149,43.3216,46700.0
2008-03-26 11:00:00,52.79,53.15,52.78,53.03,51800.0,43.3216,43.617,43.3134,43.5186,51800.0
2008-03-26 11:30:00,53.03,53.21,52.94,53.16,28500.0,43.5186,43.6663,43.4447,43.6252,28500.0
2008-03-26 12:00:00,53.13,53.32,53.0,53.06,30600.0,43.6006,43.7565,43.4939,43.5432,30600.0
2008-03-26 12:30:00,53.06,53.09,52.84,52.96,34900.0,43.5432,43.5678,43.3626,43.4611,34900.0
2008-03-26 13:00:00,52.96,53.1,52.82,52.87,80000.0,43.4611,43.576,43.3462,43.3873,80000.0
2008-03-26 13:30:00,52.84,52.85,52.55,52.66,77100.0,43.3626,43.3708,43.1247,43.2149,77100.0
2008-03-26 14:00:00,52.68,52.72,52.47,52.53,166600.0,43.2313,43.2642,43.059,43.1082,166600.0
2008-03-26 14:30:00,52.52,52.83,52.44,52.83,78600.0,43.1,43.3544,43.0344,43.3544,78600.0
2008-03-26 15:00:00,52.83,52.88,52.46,52.5,105600.0,43.3544,43.3955,43.0508,43.0836,105600.0
2008-03-26 15:30:00,52.5,52.66,52.04,52.22,111200.0,43.0836,43.2149,42.7061,42.8538,111200.0
2008-03-27 09:30:00,52.1,52.59,52.1,52.37,50600.0,42.7554,43.1575,42.7554,42.9769,50600.0
2008-03-27 10:00:00,52.42,52.42,51.62,51.73,46400.0,43.018,43.018,42.3615,42.4517,46400.0
2008-03-27 10:30:00,51.75,51.77,51.33,51.55,58500.0,42.4681,42.4846,42.1235,42.304,58500.0
2008-03-27 11:00:00,51.53,51.83,51.49,51.5,33200.0,42.2876,42.5338,42.2548,42.263,33200.0
2008-03-27 11:30:00,51.48,51.89,51.47,51.62,34400.0,42.2466,42.583,42.2384,42.3615,34400.0
2008-03-27 12:00:00,51.6,51.74,51.48,51.72,33600.0,42.345,42.4599,42.2466,42.4435,33600.0
2008-03-27 12:30:00,51.72,51.8,51.54,51.54,27000.0,42.4435,42.5092,42.2958,42.2958,27000.0
2008-03-27 13:00:00,51.52,51.78,51.5,51.65,20300.0,42.2794,42.4928,42.263,42.3861,20300.0
2008-03-27 13:30:00,51.65,51.7,51.5,51.63,26700.0,42.3861,42.4271,42.263,42.3697,26700.0
2008-03-27 14:00:00,51.61,51.77,51.55,51.65,37700.0,42.3532,42.4846,42.304,42.3861,37700.0
2008-03-27 14:30:00,51.72,51.88,51.68,51.69,36000.0,42.4435,42.5748,42.4107,42.4189,36000.0
2008-03-27 15:00:00,51.69,51.81,51.56,51.61,39400.0,42.4189,42.5174,42.3122,42.3532,39400.0
2008-03-27 15:30:00,51.57,51.76,51.44,51.55,123100.0,42.3204,42.4763,42.2137,42.304,123100.0
2008-03-28 09:30:00,51.47,52.05,51.47,51.97,21700.0,42.2384,42.7143,42.2384,42.6487,21700.0
2008-03-28 10:00:00,51.97,52.26,51.72,51.81,29600.0,42.6487,42.8867,42.4435,42.5174,29600.0
2008-03-28 10:30:00,51.78,51.81,51.47,51.54,43200.0,42.4928,42.5174,42.2384,42.2958,43200.0
2008-03-28 11:00:00,51.49,51.62,51.39,51.42,44100.0,42.2548,42.3615,42.1727,42.1973,44100.0
2008-03-28 11:30:00,51.42,51.62,51.4,51.57,17800.0,42.1973,42.3615,42.1809,42.3204,17800.0
2008-03-28 12:00:00,51.59,51.66,51.41,51.54,26300.0,42.3368,42.3943,42.1891,42.2958,26300.0
2008-03-28 12:30:00,51.56,51.58,51.41,51.5,26200.0,42.3122,42.3286,42.1891,42.263,26200.0
2008-03-28 13:00:00,51.52,51.59,51.44,51.52,23600.0,42.2794,42.3368,42.2137,42.2794,23600.0
2008-03-28 13:30:00,51.55,51.64,51.22,51.39,26000.0,42.304,42.3779,42.0332,42.1727,26000.0
2008-03-28 14:00:00,51.42,51.66,51.35,51.39,53200.0,42.1973,42.3943,42.1399,42.1727,53200.0
2008-03-28 14:30:00,51.37,51.6,51.34,51.54,36200.0,42.1563,42.345,42.1317,42.2958,36200.0
2008-03-28 15:00:00,51.57,51.64,51.35,51.58,43900.0,42.3204,42.3779,42.1399,42.3286,43900.0
2008-03-28 15:30:00,51.6,51.68,51.35,51.35,53200.0,42.345,42.4107,42.1399,42.1399,53200.0
2008-03-31 09:30:00,51.17,51.92,51.17,51.5,28100.0,41.9922,42.6076,41.9922,42.263,28100.0
2008-03-31 10:00:00,51.5,51.64,51.47,51.59,28300.0,42.263,42.3779,42.2384,42.3368,28300.0
2008-03-31 10:30:00,51.61,51.7,51.55,51.69,26500.0,42.3532,42.4271,42.304,42.4189,26500.0
2008-03-31 11:00:00,51.7,51.74,51.55,51.68,21400.0,42.4271,42.4599,42.304,42.4107,21400.0
2008-03-31 11:30:00,51.72,51.77,51.63,51.68,14400.0,42.4435,42.4846,42.3697,42.4107,14400.0
2008-03-31 12:00:00,51.67,51.73,51.51,51.59,99800.0,42.4025,42.4517,42.2712,42.3368,99800.0
2008-03-31 12:30:00,51.57,51.63,51.53,51.63,19200.0,42.3204,42.3697,42.2876,42.3697,19200.0
2008-03-31 13:00:00,51.63,51.66,51.59,51.62,79400.0,42.3697,42.3943,42.3368,42.3615,79400.0
2008-03-31 13:30:00,51.65,51.68,51.64,51.68,21800.0,42.3861,42.4107,42.3779,42.4107,21800.0
2008-03-31 14:00:00,51.64,51.68,51.53,51.68,16300.0,42.3779,42.4107,42.2876,42.4107,16300.0
2008-03-31 14:30:00,51.65,51.72,51.58,51.68,19100.0,42.3861,42.4435,42.3286,42.4107,19100.0
2008-03-31 15:00:00,51.67,51.77,51.62,51.75,32900.0,42.4025,42.4846,42.3615,42.4681,32900.0
2008-03-31 15:30:00,51.73,51.89,51.62,51.83,56500.0,42.4517,42.583,42.3615,42.5338,56500.0
2008-04-01 08:00:00,51.91,51.91,51.91,51.91,100.0,42.5994,42.5994,42.5994,42.5994,100.0
2008-04-01 08:30:00,51.91,51.91,51.91,51.91,0.0,42.5994,42.5994,42.5994,42.5994,0.0
2008-04-01 09:00:00,51.91,51.91,51.91,51.91,0.0,42.5994,42.5994,42.5994,42.5994,0.0
2008-04-01 09:30:00,52.61,53.17,52.58,53.04,34800.0,43.1739,43.6334,43.1493,43.5268,34800.0
2008-04-01 10:00:00,53.09,53.28,52.78,52.78,32600.0,43.5678,43.7237,43.3134,43.3134,32600.0
2008-04-01 10:30:00,52.84,52.89,52.54,52.73,37500.0,43.3626,43.4037,43.1164,43.2724,37500.0
2008-04-01 11:00:00,52.73,52.78,52.46,52.48,29800.0,43.2724,43.3134,43.0508,43.0672,29800.0
2008-04-01 11:30:00,52.48,52.56,52.37,52.56,15300.0,43.0672,43.1329,42.9769,43.1329,15300.0
2008-04-01 12:00:00,52.55,52.69,52.47,52.68,22200.0,43.1247,43.2395,43.059,43.2313,22200.0
2008-04-01 12:30:00,52.71,53.06,52.7,53.05,35500.0,43.256,43.5432,43.2477,43.535,35500.0
2008-04-01 13:00:00,53.06,53.24,52.99,53.17,27700.0,43.5432,43.6909,43.4857,43.6334,27700.0
2008-04-01 13:30:00,53.16,53.22,52.96,53.09,31700.0,43.6252,43.6745,43.4611,43.5678,31700.0
2008-04-01 14:00:00,53.08,53.43,53.06,53.29,34300.0,43.5596,43.8468,43.5432,43.7319,34300.0
2008-04-01 14:30:00,53.29,53.45,53.17,53.17,37700.0,43.7319,43.8632,43.6334,43.6334,37700.0
2008-04-01 15:00:00,53.21,53.43,53.16,53.33,36300.0,43.6663,43.8468,43.6252,43.7648,36300.0
2008-04-01 15:30:00,53.34,53.69,53.08,53.69,59400.0,43.773,44.0602,43.5596,44.0602,59400.0
2008-04-02 09:30:00,53.67,54.06,52.73,53.55,49600.0,44.0438,44.3638,43.2724,43.9453,49600.0
2008-04-02 10:00:00,53.52,53.77,53.35,53.7,38800.0,43.9207,44.1258,43.7812,44.0684,38800.0
2008-04-02 10:30:00,53.76,53.92,53.5,53.56,41600.0,44.1176,44.2489,43.9043,43.9535,41600.0
2008-04-02 11:00:00,53.55,53.56,53.3,53.31,25500.0,43.9453,43.9535,43.7401,43.7483,25500.0
2008-04-02 11:30:00,53.35,53.43,53.31,53.38,19000.0,43.7812,43.8468,43.7483,43.8058,19000.0
2008-04-02 12:00:00,53.41,53.59,53.34,53.52,43100.0,43.8304,43.9781,43.773,43.9207,43100.0
2008-04-02 12:30:00,53.51,53.67,53.48,53.67,18600.0,43.9125,44.0438,43.8878,44.0438,18600.0
2008-04-02 13:00:00,53.71,53.89,53.63,53.74,27300.0,44.0766,44.2243,44.0109,44.1012,27300.0
2008-04-02 13:30:00,53.73,53.87,53.6,53.68,35700.0,44.093,44.2079,43.9863,44.052,35700.0
2008-04-02 14:00:00,53.71,53.72,53.55,53.57,20200.0,44.0766,44.0848,43.9453,43.9617,20200.0
2008-04-02 14:30:00,53.57,53.59,53.32,53.33,13600.0,43.9617,43.9781,43.7565,43.7648,13600.0
2008-04-02 15:00:00,53.36,53.38,53.26,53.37,32900.0,43.7894,43.8058,43.7073,43.7976,32900.0
2008-04-02 15:30:00,53.35,53.4,53.17,53.25,44000.0,43.7812,43.8222,43.6334,43.6991,44000.0
2008-04-03 09:30:00,53.37,53.47,52.81,53.01,48000.0,43.7976,43.8796,43.338,43.5021,48000.0
2008-04-03 10:00:00,53.04,53.19,52.98,52.98,72600.0,43.5268,43.6499,43.4775,43.4775,72600.0
2008-04-03 10:30:00,52.98,53.09,52.91,52.99,50900.0,43.4775,43.5678,43.4201,43.4857,50900.0
2008-04-03 11:00:00,52.97,53.21,52.91,53.01,89300.0,43.4693,43.6663,43.4201,43.5021,89300.0
2008-04-03 11:30:00,53.01,53.04,52.9,52.99,116800.0,43.5021,43.5268,43.4119,43.4857,116800.0
2008-04-03 12:00:00,53.0,53.04,52.9,52.93,41300.0,43.4939,43.5268,43.4119,43.4365,41300.0
2008-04-03 12:30:00,52.93,52.96,52.35,52.43,140100.0,43.4365,43.4611,42.9605,43.0262,140100.0
2008-04-03 13:00:00,52.48,52.98,52.45,52.98,63300.0,43.0672,43.4775,43.0426,43.4775,63300.0
2008-04-03 13:30:00,52.96,53.0,52.79,52.84,45600.0,43.4611,43.4939,43.3216,43.3626,45600.0
2008-04-03 14:00:00,52.83,52.95,52.68,52.73,66300.0,43.3544,43.4529,43.2313,43.2724,66300.0
2008-04-03 14:30:00,52.76,52.84,52.58,52.84,56600.0,43.297,43.3626,43.1493,43.3626,56600.0
2008-04-03 15:00:00,52.84,53.01,52.72,52.85,89400.0,43.3626,43.5021,43.2642,43.3708,89400.0
2008-04-03 15:30:00,52.84,52.96,52.62,52.72,99700.0,43.3626,43.4611,43.1821,43.2642,99700.0
2008-04-04 09:30:00,53.16,53.4,52.64,52.82,37800.0,43.6252,43.8222,43.1985,43.3462,37800.0
2008-04-04 10:00:00,52.89,52.91,52.58,52.89,37500.0,43.4037,43.4201,43.1493,43.4037,37500.0
2008-04-04 10:30:00,52.88,52.98,52.67,52.95,68000.0,43.3955,43.4775,43.2231,43.4529,68000.0
2008-04-04 11:00:00,52.94,53.04,52.85,52.97,54100.0,43.4447,43.5268,43.3708,43.4693,54100.0
2008-04-04 11:30:00,52.97,53.13,52.89,53.1,395200.0,43.4693,43.6006,43.4037,43.576,395200.0
2008-04-04 12:00:00,53.12,53.45,53.1,53.25,48200.0,43.5924,43.8632,43.576,43.6991,48200.0
2008-04-04 12:30:00,53.26,53.29,53.13,53.17,24700.0,43.7073,43.7319,43.6006,43.6334,24700.0
2008-04-04 13:00:00,53.19,53.35,52.99,53.35,32400.0,43.6499,43.7812,43.4857,43.7812,32400.0
2008-04-04 13:30:00,53.4,53.58,53.31,53.45,18600.0,43.8222,43.9699,43.7483,43.8632,18600.0
2008-04-04 14:00:00,53.45,53.48,53.22,53.26,23600.0,43.8632,43.8878,43.6745,43.7073,23600.0
2008-04-04 14:30:00,53.23,53.43,53.23,53.32,22900.0,43.6827,43.8468,43.6827,43.7565,22900.0
2008-04-04 15:00:00,53.3,53.45,53.21,53.3,36300.0,43.7401,43.8632,43.6663,43.7401,36300.0
2008-04-04 15:30:00,53.3,53.45,53.13,53.28,53500.0,43.7401,43.8632,43.6006,43.7237,53500.0
2008-04-07 09:30:00,53.77,53.77,53.18,53.27,26500.0,44.1258,44.1258,43.6417,43.7155,26500.0
2008-04-07 10:00:00,53.29,53.38,53.1,53.13,129900.0,43.7319,43.8058,43.576,43.6006,129900.0
2008-04-07 10:30:00,53.11,53.16,52.93,53.13,31400.0,43.5842,43.6252,43.4365,43.6006,31400.0
2008-04-07 11:00:00,53.07,53.15,52.92,53.13,29300.0,43.5514,43.617,43.4283,43.6006,29300.0
2008-04-07 11:30:00,53.13,53.17,52.99,53.07,31100.0,43.6006,43.6334,43.4857,43.5514,31100.0
2008-04-07 12:00:00,53.07,53.32,53.07,53.32,40500.0,43.5514,43.7565,43.5514,43.7565,40500.0
2008-04-07 12:30:00,53.35,53.42,53.25,53.35,26600.0,43.7812,43.8386,43.6991,43.7812,26600.0
2008-04-07 13:00:00,53.35,53.39,53.25,53.35,11600.0,43.7812,43.814,43.6991,43.7812,11600.0
2008-04-07 13:30:00,53.37,53.49,53.32,53.49,22100.0,43.7976,43.8961,43.7565,43.8961,22100.0
2008-04-07 14:00:00,53.46,53.52,53.36,53.44,35200.0,43.8714,43.9207,43.7894,43.855,35200.0
2008-04-07 14:30:00,53.45,53.53,53.39,53.49,53900.0,43.8632,43.9289,43.814,43.8961,53900.0
2008-04-07 15:00:00,53.44,53.56,53.36,53.43,34700.0,43.855,43.9535,43.7894,43.8468,34700.0
2008-04-07 15:30:00,53.42,53.69,53.3,53.65,69600.0,43.8386,44.0602,43.7401,44.0274,69600.0
2008-04-08 09:30:00,53.55,54.27,53.47,53.48,42200.0,43.9453,44.5362,43.8796,43.8878,42200.0
2008-04-08 10:00:00,53.48,53.61,53.34,53.39,27100.0,43.8878,43.9945,43.773,43.814,27100.0
2008-04-08 10:30:00,53.38,53.55,53.37,53.51,54900.0,43.8058,43.9453,43.7976,43.9125,54900.0
2008-04-08 11:00:00,53.51,53.63,53.48,53.6,34800.0,43.9125,44.0109,43.8878,43.9863,34800.0
2008-04-08 11:30:00,53.56,53.65,53.49,53.56,30000.0,43.9535,44.0274,43.8961,43.9535,30000.0
2008-04-08 12:00:00,53.56,53.66,53.44,53.5,50400.0,43.9535,44.0356,43.855,43.9043,50400.0
2008-04-08 12:30:00,53.5,53.63,53.47,53.52,66800.0,43.9043,44.0109,43.8796,43.9207,66800.0
2008-04-08 13:00:00,53.5,53.52,53.26,53.3,34300.0,43.9043,43.9207,43.7073,43.7401,34300.0
2008-04-08 13:30:00,53.29,53.33,53.12,53.29,43500.0,43.7319,43.7648,43.5924,43.7319,43500.0
2008-04-08 14:00:00,53.31,53.37,52.99,53.22,96000.0,43.7483,43.7976,43.4857,43.6745,96000.0
2008-04-08 14:30:00,53.2,53.31,53.12,53.2,58800.0,43.6581,43.7483,43.5924,43.6581,58800.0
2008-04-08 15:00:00,53.2,53.24,53.02,53.17,64000.0,43.6581,43.6909,43.5104,43.6334,64000.0
2008-04-08 15:30:00,53.18,53.22,52.64,52.83,184900.0,43.6417,43.6745,43.1985,43.3544,184900.0
2008-04-09 09:30:00,52.83,53.28,52.81,53.16,49600.0,43.3544,43.7237,43.338,43.6252,49600.0
2008-04-09 10:00:00,53.2,53.36,52.98,53.33,22900.0,43.6581,43.7894,43.4775,43.7648,22900.0
2008-04-09 10:30:00,53.33,53.63,53.05,53.63,27600.0,43.7648,44.0109,43.535,44.0109,27600.0
2008-04-09 11:00:00,53.63,53.85,53.58,53.71,36600.0,44.0109,44.1915,43.9699,44.0766,36600.0
2008-04-09 11:30:00,53.71,53.74,53.58,53.69,17400.0,44.0766,44.1012,43.9699,44.0602,17400.0
2008-04-09 12:00:00,53.73,53.74,53.68,53.7,15100.0,44.093,44.1012,44.052,44.0684,15100.0
2008-04-09 12:30:00,53.7,53.72,53.65,53.65,18600.0,44.0684,44.0848,44.0274,44.0274,18600.0
2008-04-09 13:00:00,53.67,53.7,53.49,53.59,20100.0,44.0438,44.0684,43.8961,43.9781,20100.0
2008-04-09 13:30:00,53.58,53.64,53.56,53.63,20600.0,43.9699,44.0191,43.9535,44.0109,20600.0
2008-04-09 14:00:00,53.64,53.64,53.33,53.33,32500.0,44.0191,44.0191,43.7648,43.7648,32500.0
2008-04-09 14:30:00,53.33,53.33,53.18,53.23,21500.0,43.7648,43.7648,43.6417,43.6827,21500.0
2008-04-09 15:00:00,53.24,53.34,53.21,53.26,30400.0,43.6909,43.773,43.6663,43.7073,30400.0
2008-04-09 15:30:00,53.27,53.35,53.02,53.13,33000.0,43.7155,43.7812,43.5104,43.6006,33000.0
2008-04-10 09:30:00,52.85,53.14,52.63,52.89,22800.0,43.3708,43.6088,43.1903,43.4037,22800.0
2008-04-10 10:00:00,52.89,53.35,52.89,53.34,27000.0,43.4037,43.7812,43.4037,43.773,27000.0
2008-04-10 10:30:00,53.39,53.45,53.15,53.43,28500.0,43.814,43.8632,43.617,43.8468,28500.0
2008-04-10 11:00:00,53.39,53.64,53.3,53.47,24900.0,43.814,44.0191,43.7401,43.8796,24900.0
2008-04-10 11:30:00,53.47,53.67,53.47,53.57,16500.0,43.8796,44.0438,43.8796,43.9617,16500.0
2008-04-10 12:00:00,53.58,53.86,53.52,53.8,24600.0,43.9699,44.1997,43.9207,44.1505,24600.0
2008-04-10 12:30:00,53.78,53.85,53.6,53.6,36400.0,44.134,44.1915,43.9863,43.9863,36400.0
2008-04-10 13:00:00,53.62,53.9,53.62,53.8,45600.0,44.0027,44.2325,44.0027,44.1505,45600.0
2008-04-10 13:30:00,53.83,54.05,53.79,53.93,18300.0,44.1751,44.3556,44.1422,44.2571,18300.0
2008-04-10 14:00:00,53.86,53.96,53.7,53.76,18900.0,44.1997,44.2818,44.0684,44.1176,18900.0
2008-04-10 14:30:00,53.75,53.9,53.71,53.9,37400.0,44.1094,44.2325,44.0766,44.2325,37400.0
2008-04-10 15:00:00,53.88,53.88,53.72,53.73,29200.0,44.2161,44.2161,44.0848,44.093,29200.0
2008-04-10 15:30:00,53.74,53.8,53.69,53.71,76500.0,44.1012,44.1505,44.0602,44.0766,76500.0
2008-04-11 09:30:00,53.24,53.72,53.16,53.44,20600.0,43.6909,44.0848,43.6252,43.855,20600.0
2008-04-11 10:00:00,53.38,53.65,53.3,53.55,21500.0,43.8058,44.0274,43.7401,43.9453,21500.0
2008-04-11 10:30:00,53.6,53.95,53.53,53.92,16900.0,43.9863,44.2735,43.9289,44.2489,16900.0
2008-04-11 11:00:00,53.86,54.06,53.76,54.06,20800.0,44.1997,44.3638,44.1176,44.3638,20800.0
2008-04-11 11:30:00,54.01,54.01,53.85,53.93,12600.0,44.3228,44.3228,44.1915,44.2571,12600.0
2008-04-11 12:00:00,53.95,53.99,53.61,53.64,19100.0,44.2735,44.3064,43.9945,44.0191,19100.0
2008-04-11 12:30:00,53.62,53.68,53.59,53.68,14700.0,44.0027,44.052,43.9781,44.052,14700.0
2008-04-11 13:00:00,53.64,53.71,53.55,53.6,17800.0,44.0191,44.0766,43.9453,43.9863,17800.0
2008-04-11 13:30:00,53.57,53.63,53.5,53.61,15600.0,43.9617,44.0109,43.9043,43.9945,15600.0
2008-04-11 14:00:00,53.62,53.66,53.45,53.63,24300.0,44.0027,44.0356,43.8632,44.0109,24300.0
2008-04-11 14:30:00,53.62,53.77,53.56,53.74,23300.0,44.0027,44.1258,43.9535,44.1012,23300.0
2008-04-11 15:00:00,53.72,53.82,53.64,53.7,28800.0,44.0848,44.1669,44.0191,44.0684,28800.0
2008-04-11 15:30:00,53.7,53.74,53.47,53.53,56800.0,44.0684,44.1012,43.8796,43.9289,56800.0
2008-04-14 09:30:00,53.21,53.55,53.21,53.46,18800.0,43.6663,43.9453,43.6663,43.8714,18800.0
2008-04-14 10:00:00,53.52,53.65,53.21,53.39,18000.0,43.9207,44.0274,43.6663,43.814,18000.0
2008-04-14 10:30:00,53.35,53.38,53.17,53.22,30200.0,43.7812,43.8058,43.6334,43.6745,30200.0
2008-04-14 11:00:00,53.27,53.28,52.87,52.89,28600.0,43.7155,43.7237,43.3873,43.4037,28600.0
2008-04-14 11:30:00,52.83,52.96,52.77,52.83,18000.0,43.3544,43.4611,43.3052,43.3544,18000.0
2008-04-14 12:00:00,52.89,53.02,52.86,53.01,26700.0,43.4037,43.5104,43.3791,43.5021,26700.0
2008-04-14 12:30:00,52.99,53.0,52.81,52.88,11700.0,43.4857,43.4939,43.338,43.3955,11700.0
2008-04-14 13:00:00,52.85,52.98,52.83,52.93,26800.0,43.3708,43.4775,43.3544,43.4365,26800.0
2008-04-14 13:30:00,52.94,52.98,52.84,52.89,33700.0,43.4447,43.4775,43.3626,43.4037,33700.0
2008-04-14 14:00:00,52.9,53.06,52.9,53.0,34100.0,43.4119,43.5432,43.4119,43.4939,34100.0
2008-04-14 14:30:00,52.99,53.07,52.82,52.85,17100.0,43.4857,43.5514,43.3462,43.3708,17100.0
2008-04-14 15:00:00,52.85,52.88,52.72,52.88,27900.0,43.3708,43.3955,43.2642,43.3955,27900.0
2008-04-14 15:30:00,52.87,52.88,52.7,52.73,31600.0,43.3873,43.3955,43.2477,43.2724,31600.0
2008-04-15 09:30:00,52.94,53.32,52.94,53.05,21900.0,43.4447,43.7565,43.4447,43.535,21900.0
2008-04-15 10:00:00,53.05,53.07,52.87,53.05,13300.0,43.535,43.5514,43.3873,43.535,13300.0
2008-04-15 10:30:00,53.02,53.33,53.02,53.12,26600.0,43.5104,43.7648,43.5104,43.5924,26600.0
2008-04-15 11:00:00,53.12,53.17,52.9,52.99,16200.0,43.5924,43.6334,43.4119,43.4857,16200.0
2008-04-15 11:30:00,53.0,53.03,52.81,53.03,20400.0,43.4939,43.5186,43.338,43.5186,20400.0
2008-04-15 12:00:00,52.98,53.03,52.96,53.03,13200.0,43.4775,43.5186,43.4611,43.5186,13200.0
2008-04-15 12:30:00,53.07,53.08,52.81,52.93,17400.0,43.5514,43.5596,43.338,43.4365,17400.0
2008-04-15 13:00:00,52.92,53.01,52.81,52.98,20000.0,43.4283,43.5021,43.338,43.4775,20000.0
2008-04-15 13:30:00,52.97,53.08,52.94,53.02,20700.0,43.4693,43.5596,43.4447,43.5104,20700.0
2008-04-15 14:00:00,53.01,53.17,52.99,53.04,33800.0,43.5021,43.6334,43.4857,43.5268,33800.0
2008-04-15 14:30:00,53.04,53.22,53.0,53.16,42700.0,43.5268,43.6745,43.4939,43.6252,42700.0
2008-04-15 15:00:00,53.19,53.2,52.87,52.95,63000.0,43.6499,43.6581,43.3873,43.4529,63000.0
2008-04-15 15:30:00,52.96,53.12,52.93,53.08,39000.0,43.4611,43.5924,43.4365,43.5596,39000.0
2008-04-16 09:30:00,53.6,53.74,53.21,53.24,16900.0,43.9863,44.1012,43.6663,43.6909,16900.0
2008-04-16 10:00:00,53.24,53.27,53.01,53.21,16400.0,43.6909,43.7155,43.5021,43.6663,16400.0
2008-04-16 10:30:00,53.22,53.38,53.21,53.36,19500.0,43.6745,43.8058,43.6663,43.7894,19500.0
2008-04-16 11:00:00,53.31,53.35,53.1,53.1,17600.0,43.7483,43.7812,43.576,43.576,17600.0
2008-04-16 11:30:00,53.12,53.28,53.07,53.24,14500.0,43.5924,43.7237,43.5514,43.6909,14500.0
2008-04-16 12:00:00,53.27,53.31,53.15,53.17,15000.0,43.7155,43.7483,43.617,43.6334,15000.0
2008-04-16 12:30:00,53.2,53.22,53.15,53.2,10400.0,43.6581,43.6745,43.617,43.6581,10400.0
2008-04-16 13:00:00,53.2,53.35,53.2,53.29,15500.0,43.6581,43.7812,43.6581,43.7319,15500.0
2008-04-16 13:30:00,53.33,53.4,53.25,53.4,10400.0,43.7648,43.8222,43.6991,43.8222,10400.0
2008-04-16 14:00:00,53.39,53.39,53.1,53.37,25300.0,43.814,43.814,43.576,43.7976,25300.0
2008-04-16 14:30:00,53.37,53.61,53.36,53.57,21500.0,43.7976,43.9945,43.7894,43.9617,21500.0
2008-04-16 15:00:00,53.54,53.61,53.43,53.58,16800.0,43.9371,43.9945,43.8468,43.9699,16800.0
2008-04-16 15:30:00,53.58,54.0,53.56,53.9,55600.0,43.9699,44.3146,43.9535,44.2325,55600.0
2008-04-17 09:30:00,54.01,54.68,54.01,54.65,19600.0,44.3228,44.8726,44.3228,44.848,19600.0
2008-04-17 10:00:00,54.67,54.67,54.29,54.43,17400.0,44.8644,44.8644,44.5526,44.6675,17400.0
2008-04-17 10:30:00,54.4,54.66,54.3,54.44,30800.0,44.6428,44.8562,44.5608,44.6757,30800.0
2008-04-17 11:00:00,54.46,54.48,54.28,54.29,18100.0,44.6921,44.7085,44.5444,44.5526,18100.0
2008-04-17 11:30:00,54.28,54.31,54.11,54.23,11700.0,44.5444,44.569,44.4049,44.5033,11700.0
2008-04-17 12:00:00,54.19,54.3,54.07,54.18,62900.0,44.4705,44.5608,44.372,44.4623,62900.0
2008-04-17 12:30:00,54.17,54.19,53.98,54.07,67200.0,44.4541,44.4705,44.2982,44.372,67200.0
2008-04-17 13:00:00,54.03,54.13,54.0,54.11,31500.0,44.3392,44.4213,44.3146,44.4049,31500.0
2008-04-17 13:30:00,54.14,54.28,54.14,54.24,8200.0,44.4295,44.5444,44.4295,44.5115,8200.0
2008-04-17 14:00:00,54.26,54.34,54.18,54.19,11000.0,44.5279,44.5936,44.4623,44.4705,11000.0
2008-04-17 14:30:00,54.23,54.34,54.13,54.21,10900.0,44.5033,44.5936,44.4213,44.4869,10900.0
2008-04-17 15:00:00,54.2,54.35,54.14,54.28,9700.0,44.4787,44.6018,44.4295,44.5444,9700.0
2008-04-17 15:30:00,54.28,54.48,54.27,54.33,21600.0,44.5444,44.7085,44.5362,44.5854,21600.0
2008-04-18 09:30:00,55.18,55.4,54.94,55.05,16700.0,45.2829,45.4635,45.086,45.1763,16700.0
2008-04-18 10:00:00,55.01,55.01,54.7,54.79,42700.0,45.1434,45.1434,44.889,44.9629,42700.0
2008-04-18 10:30:00,54.75,54.8,54.6,54.71,17300.0,44.9301,44.9711,44.807,44.8972,17300.0
2008-04-18 11:00:00,54.65,54.8,54.54,54.72,28100.0,44.848,44.9711,44.7577,44.9054,28100.0
2008-04-18 11:30:00,54.73,54.88,54.6,54.62,14800.0,44.9136,45.0367,44.807,44.8234,14800.0
2008-04-18 12:00:00,54.68,54.68,54.48,54.5,10600.0,44.8726,44.8726,44.7085,44.7249,10600.0
2008-04-18 12:30:00,54.52,54.71,54.46,54.5,69000.0,44.7413,44.8972,44.6921,44.7249,69000.0
2008-04-18 13:00:00,54.47,54.8,54.47,54.76,8400.0,44.7003,44.9711,44.7003,44.9383,8400.0
2008-04-18 13:30:00,54.73,54.85,54.73,54.77,9300.0,44.9136,45.0121,44.9136,44.9465,9300.0
2008-04-18 14:00:00,54.74,54.88,54.63,54.73,13400.0,44.9219,45.0367,44.8316,44.9136,13400.0
2008-04-18 14:30:00,54.7,54.9,54.67,54.74,9300.0,44.889,45.0532,44.8644,44.9219,9300.0
2008-04-18 15:00:00,54.76,54.78,54.38,54.45,15600.0,44.9383,44.9547,44.6264,44.6839,15600.0
2008-04-18 15:30:00,54.45,54.73,54.45,54.7,41600.0,44.6839,44.9136,44.6839,44.889,41600.0
2008-04-21 09:30:00,54.05,54.31,53.11,53.46,116700.0,44.3556,44.569,43.5842,43.8714,116700.0
2008-04-21 10:00:00,53.46,53.69,53.3,53.69,60100.0,43.8714,44.0602,43.7401,44.0602,60100.0
2008-04-21 10:30:00,53.69,53.96,53.68,53.95,29500.0,44.0602,44.2818,44.052,44.2735,29500.0
2008-04-21 11:00:00,53.95,54.19,53.89,54.18,33000.0,44.2735,44.4705,44.2243,44.4623,33000.0
2008-04-21 11:30:00,54.14,54.19,53.95,54.08,35000.0,44.4295,44.4705,44.2735,44.3802,35000.0
2008-04-21 12:00:00,54.08,54.18,54.05,54.11,29200.0,44.3802,44.4623,44.3556,44.4049,29200.0
2008-04-21 12:30:00,54.18,54.21,53.97,53.97,19500.0,44.4623,44.4869,44.29,44.29,19500.0
2008-04-21 13:00:00,54.01,54.1,53.95,54.06,22300.0,44.3228,44.3966,44.2735,44.3638,22300.0
2008-04-21 13:30:00,54.06,54.11,53.78,53.78,26700.0,44.3638,44.4049,44.134,44.134,26700.0
2008-04-21 14:00:00,53.78,53.91,53.73,53.79,26400.0,44.134,44.2407,44.093,44.1422,26400.0
2008-04-21 14:30:00,53.81,53.85,53.58,53.79,88400.0,44.1587,44.1915,43.9699,44.1422,88400.0
2008-04-21 15:00:00,53.77,53.84,53.56,53.65,38500.0,44.1258,44.1833,43.9535,44.0274,38500.0
2008-04-21 15:30:00,53.65,53.76,53.51,53.7,62000.0,44.0274,44.1176,43.9125,44.0684,62000.0
2008-04-22 09:30:00,53.33,53.62,53.09,53.49,125600.0,43.7648,44.0027,43.5678,43.8961,125600.0
2008-04-22 10:00:00,53.51,53.74,53.45,53.5,44500.0,43.9125,44.1012,43.8632,43.9043,44500.0
2008-04-22 10:30:00,53.49,53.52,53.36,53.49,28500.0,43.8961,43.9207,43.7894,43.8961,28500.0
2008-04-22 11:00:00,53.48,53.71,53.47,53.7,23300.0,43.8878,44.0766,43.8796,44.0684,23300.0
2008-04-22 11:30:00,53.66,53.89,53.6,53.84,24000.0,44.0356,44.2243,43.9863,44.1833,24000.0
2008-04-22 12:00:00,53.84,54.13,53.84,54.1,22200.0,44.1833,44.4213,44.1833,44.3966,22200.0
2008-04-22 12:30:00,54.14,54.27,53.97,54.01,48900.0,44.4295,44.5362,44.29,44.3228,48900.0
2008-04-22 13:00:00,54.01,54.2,53.98,54.14,21000.0,44.3228,44.4787,44.2982,44.4295,21000.0
2008-04-22 13:30:00,54.17,54.27,54.12,54.25,18200.0,44.4541,44.5362,44.4131,44.5197,18200.0
2008-04-22 14:00:00,54.25,54.61,54.23,54.55,50300.0,44.5197,44.8152,44.5033,44.7659,50300.0
2008-04-22 14:30:00,54.55,54.75,54.45,54.47,44000.0,44.7659,44.9301,44.6839,44.7003,44000.0
2008-04-22 15:00:00,54.45,54.7,54.37,54.69,35100.0,44.6839,44.889,44.6182,44.8808,35100.0
2008-04-22 15:30:00,54.7,54.78,54.56,54.67,72300.0,44.889,44.9547,44.7741,44.8644,72300.0
2008-04-23 09:30:00,54.84,54.99,53.91,53.95,46500.0,45.0039,45.127,44.2407,44.2735,46500.0
2008-04-23 10:00:00,53.92,54.19,53.85,53.98,42500.0,44.2489,44.4705,44.1915,44.2982,42500.0
2008-04-23 10:30:00,53.98,54.16,53.87,54.03,24000.0,44.2982,44.4459,44.2079,44.3392,24000.0
2008-04-23 11:00:00,54.03,54.3,54.02,54.14,32600.0,44.3392,44.5608,44.331,44.4295,32600.0
2008-04-23 11:30:00,54.12,54.24,54.07,54.16,33400.0,44.4131,44.5115,44.372,44.4459,33400.0
2008-04-23 12:00:00,54.14,54.25,54.07,54.18,36100.0,44.4295,44.5197,44.372,44.4623,36100.0
2008-04-23 12:30:00,54.15,54.2,54.03,54.18,59100.0,44.4377,44.4787,44.3392,44.4623,59100.0
2008-04-23 13:00:00,54.15,54.28,54.15,54.2,27200.0,44.4377,44.5444,44.4377,44.4787,27200.0
2008-04-23 13:30:00,54.18,54.22,54.09,54.22,26600.0,44.4623,44.4951,44.3884,44.4951,26600.0
2008-04-23 14:00:00,54.22,54.28,54.17,54.19,32200.0,44.4951,44.5444,44.4541,44.4705,32200.0
2008-04-23 14:30:00,54.2,54.26,54.18,54.21,19800.0,44.4787,44.5279,44.4623,44.4869,19800.0
2008-04-23 15:00:00,54.19,54.28,54.11,54.2,28000.0,44.4705,44.5444,44.4049,44.4787,28000.0
2008-04-23 15:30:00,54.2,54.34,54.18,54.3,42700.0,44.4787,44.5936,44.4623,44.5608,42700.0
2008-04-24 09:30:00,54.66,54.83,54.15,54.8,13500.0,44.8562,44.9957,44.4377,44.9711,13500.0
2008-04-24 10:00:00,54.73,54.75,54.25,54.49,24000.0,44.9136,44.9301,44.5197,44.7167,24000.0
2008-04-24 10:30:00,54.48,54.51,54.14,54.28,15900.0,44.7085,44.7331,44.4295,44.5444,15900.0
2008-04-24 11:00:00,54.21,54.28,54.08,54.14,6900.0,44.4869,44.5444,44.3802,44.4295,6900.0
2008-04-24 11:30:00,54.19,54.43,54.18,54.34,12100.0,44.4705,44.6675,44.4623,44.5936,12100.0
2008-04-24 12:00:00,54.35,54.45,54.28,54.37,9800.0,44.6018,44.6839,44.5444,44.6182,9800.0
2008-04-24 12:30:00,54.28,54.6,54.28,54.45,18100.0,44.5444,44.807,44.5444,44.6839,18100.0
2008-04-24 13:00:00,54.45,54.48,54.34,54.36,10900.0,44.6839,44.7085,44.5936,44.61,10900.0
2008-04-24 13:30:00,54.37,54.47,54.37,54.44,7800.0,44.6182,44.7003,44.6182,44.6757,7800.0
2008-04-24 14:00:00,54.44,54.52,54.36,54.45,114100.0,44.6757,44.7413,44.61,44.6839,114100.0
2008-04-24 14:30:00,54.41,54.49,54.35,54.35,26800.0,44.651,44.7167,44.6018,44.6018,26800.0
2008-04-24 15:00:00,54.34,54.4,54.34,54.4,32400.0,44.5936,44.6428,44.5936,44.6428,32400.0
2008-04-24 15:30:00,54.42,54.67,54.4,54.45,45300.0,44.6592,44.8644,44.6428,44.6839,45300.0
2008-04-25 09:30:00,54.76,54.9,54.55,54.72,13200.0,44.9383,45.0532,44.7659,44.9054,13200.0
2008-04-25 10:00:00,54.73,54.75,54.42,54.56,28500.0,44.9136,44.9301,44.6592,44.7741,28500.0
2008-04-25 10:30:00,54.58,54.69,54.46,54.63,22900.0,44.7906,44.8808,44.6921,44.8316,22900.0
2008-04-25 11:00:00,54.63,54.7,54.47,54.49,37200.0,44.8316,44.889,44.7003,44.7167,37200.0
2008-04-25 11:30:00,54.5,54.77,54.5,54.75,32100.0,44.7249,44.9465,44.7249,44.9301,32100.0
2008-04-25 12:00:00,54.76,54.82,54.59,54.8,32700.0,44.9383,44.9875,44.7988,44.9711,32700.0
2008-04-25 12:30:00,54.81,54.85,54.58,54.67,48400.0,44.9793,45.0121,44.7906,44.8644,48400.0
2008-04-25 13:00:00,54.63,54.75,54.57,54.72,43700.0,44.8316,44.9301,44.7823,44.9054,43700.0
2008-04-25 13:30:00,54.71,54.82,54.65,54.75,123200.0,44.8972,44.9875,44.848,44.9301,123200.0
2008-04-25 14:00:00,54.79,54.85,54.65,54.78,63600.0,44.9629,45.0121,44.848,44.9547,63600.0
2008-04-25 14:30:00,54.82,54.94,54.65,54.65,39600.0,44.9875,45.086,44.848,44.848,39600.0
2008-04-25 15:00:00,54.68,54.85,54.55,54.62,32500.0,44.8726,45.0121,44.7659,44.8234,32500.0
2008-04-25 15:30:00,54.63,54.93,54.63,54.85,38800.0,44.8316,45.0778,44.8316,45.0121,38800.0
2008-04-28 09:30:00,54.49,54.55,54.03,54.19,59600.0,44.7167,44.7659,44.3392,44.4705,59600.0
2008-04-28 10:00:00,54.17,54.23,53.84,54.02,37600.0,44.4541,44.5033,44.1833,44.331,37600.0
2008-04-28 10:30:00,54.02,54.42,53.97,54.05,47600.0,44.331,44.6592,44.29,44.3556,47600.0
2008-04-28 11:00:00,54.0,54.11,53.79,54.11,38200.0,44.3146,44.4049,44.1422,44.4049,38200.0
2008-04-28 11:30:00,54.13,54.29,54.1,54.25,17500.0,44.4213,44.5526,44.3966,44.5197,17500.0
2008-04-28 12:00:00,54.25,54.37,54.22,54.36,5900.0,44.5197,44.6182,44.4951,44.61,5900.0
2008-04-28 12:30:00,54.34,54.46,54.2,54.36,12700.0,44.5936,44.6921,44.4787,44.61,12700.0
2008-04-28 13:00:00,54.35,54.54,54.33,54.54,15400.0,44.6018,44.7577,44.5854,44.7577,15400.0
2008-04-28 13:30:00,54.54,54.55,54.46,54.49,7000.0,44.7577,44.7659,44.6921,44.7167,7000.0
2008-04-28 14:00:00,54.45,54.61,54.42,54.57,11300.0,44.6839,44.8152,44.6592,44.7823,11300.0
2008-04-28 14:30:00,54.53,54.73,54.53,54.73,9500.0,44.7495,44.9136,44.7495,44.9136,9500.0
2008-04-28 15:00:00,54.67,54.72,54.65,54.65,15000.0,44.8644,44.9054,44.848,44.848,15000.0
2008-04-28 15:30:00,54.65,54.7,54.41,54.53,43200.0,44.848,44.889,44.651,44.7495,43200.0
2008-04-29 09:30:00,54.61,54.67,53.84,53.84,67900.0,44.8152,44.8644,44.1833,44.1833,67900.0
2008-04-29 10:00:00,53.84,54.04,53.71,53.71,38300.0,44.1833,44.3474,44.0766,44.0766,38300.0
2008-04-29 10:30:00,53.71,53.79,53.42,53.55,58100.0,44.0766,44.1422,43.8386,43.9453,58100.0
2008-04-29 11:00:00,53.56,53.71,53.47,53.71,36700.0,43.9535,44.0766,43.8796,44.0766,36700.0
2008-04-29 11:30:00,53.71,53.75,53.55,53.55,26100.0,44.0766,44.1094,43.9453,43.9453,26100.0
2008-04-29 12:00:00,53.55,53.57,53.35,53.38,42500.0,43.9453,43.9617,43.7812,43.8058,42500.0
2008-04-29 12:30:00,53.37,53.4,53.26,53.26,41900.0,43.7976,43.8222,43.7073,43.7073,41900.0
2008-04-29 13:00:00,53.25,53.34,53.2,53.2,40400.0,43.6991,43.773,43.6581,43.6581,40400.0
2008-04-29 13:30:00,53.2,53.41,53.2,53.24,43500.0,43.6581,43.8304,43.6581,43.6909,43500.0
2008-04-29 14:00:00,53.25,53.71,53.23,53.66,46500.0,43.6991,44.0766,43.6827,44.0356,46500.0
2008-04-29 14:30:00,53.65,53.71,53.6,53.67,34600.0,44.0274,44.0766,43.9863,44.0438,34600.0
2008-04-29 15:00:00,53.68,53.72,53.26,53.34,68500.0,44.052,44.0848,43.7073,43.773,68500.0
2008-04-29 15:30:00,53.33,53.52,53.33,53.39,82000.0,43.7648,43.9207,43.7648,43.814,82000.0
2008-04-30 09:30:00,52.25,53.28,51.99,52.34,103900.0,42.8785,43.7237,42.6651,42.9523,103900.0
2008-04-30 10:00:00,52.34,52.37,52.05,52.16,128300.0,42.9523,42.9769,42.7143,42.8046,128300.0
2008-04-30 10:30:00,52.13,52.25,50.37,51.16,159600.0,42.78,42.8785,41.3357,41.984,159600.0
2008-04-30 11:00:00,51.16,51.88,51.15,51.88,96300.0,41.984,42.5748,41.9758,42.5748,96300.0
2008-04-30 11:30:00,51.89,52.49,51.89,52.27,99100.0,42.583,43.0754,42.583,42.8949,99100.0
2008-04-30 12:00:00,52.26,52.3,51.97,51.98,67800.0,42.8867,42.9195,42.6487,42.6569,67800.0
2008-04-30 12:30:00,51.99,51.99,51.88,51.88,41000.0,42.6651,42.6651,42.5748,42.5748,41000.0
2008-04-30 13:00:00,51.88,51.93,51.81,51.89,47000.0,42.5748,42.6159,42.5174,42.583,47000.0
2008-04-30 13:30:00,51.88,51.9,51.36,51.36,34100.0,42.5748,42.5912,42.1481,42.1481,34100.0
2008-04-30 14:00:00,51.35,51.65,50.98,51.04,87200.0,42.1399,42.3861,41.8362,41.8855,87200.0
2008-04-30 14:30:00,51.02,51.35,50.63,50.74,110800.0,41.8691,42.1399,41.549,41.6393,110800.0
2008-04-30 15:00:00,50.71,51.67,50.71,51.53,143400.0,41.6147,42.4025,41.6147,42.2876,143400.0
2008-04-30 15:30:00,51.52,51.9,51.39,51.56,222800.0,42.2794,42.5912,42.1727,42.3122,222800.0
2008-05-01 09:30:00,50.02,50.68,50.02,50.54,87100.0,41.0484,41.5901,41.0484,41.4752,87100.0
2008-05-01 10:00:00,50.54,50.65,50.5,50.54,52900.0,41.4752,41.5654,41.4423,41.4752,52900.0
2008-05-01 10:30:00,50.56,50.65,50.49,50.53,64800.0,41.4916,41.5654,41.4341,41.467,64800.0
2008-05-01 11:00:00,50.52,50.79,50.51,50.67,50900.0,41.4588,41.6803,41.4505,41.5818,50900.0
2008-05-01 11:30:00,50.65,50.71,50.6,50.69,34000.0,41.5654,41.6147,41.5244,41.5983,34000.0
2008-05-01 12:00:00,50.67,50.77,50.6,50.62,42100.0,41.5818,41.6639,41.5244,41.5408,42100.0
2008-05-01 12:30:00,50.62,51.1,50.61,51.07,47400.0,41.5408,41.9347,41.5326,41.9101,47400.0
2008-05-01 13:00:00,51.07,51.08,50.88,51.0,41200.0,41.9101,41.9183,41.7542,41.8527,41200.0
2008-05-01 13:30:00,50.99,51.06,50.88,51.05,29400.0,41.8445,41.9019,41.7542,41.8937,29400.0
2008-05-01 14:00:00,51.04,51.24,51.0,51.12,39600.0,41.8855,42.0496,41.8527,41.9511,39600.0
2008-05-01 14:30:00,51.14,51.37,51.14,51.29,52200.0,41.9675,42.1563,41.9675,42.0906,52200.0
2008-05-01 15:00:00,51.3,51.43,51.02,51.21,84400.0,42.0989,42.2055,41.8691,42.025,84400.0
2008-05-01 15:30:00,51.2,51.25,51.03,51.24,111100.0,42.0168,42.0578,41.8773,42.0496,111100.0
2008-05-02 09:30:00,51.46,51.75,51.08,51.3,25300.0,42.2302,42.4681,41.9183,42.0989,25300.0
2008-05-02 10:00:00,51.33,51.37,50.91,51.08,36500.0,42.1235,42.1563,41.7788,41.9183,36500.0
2008-05-02 10:30:00,51.08,51.14,51.0,51.09,24700.0,41.9183,41.9675,41.8527,41.9265,24700.0
2008-05-02 11:00:00,51.1,51.39,51.08,51.26,28600.0,41.9347,42.1727,41.9183,42.066,28600.0
2008-05-02 11:30:00,51.25,51.3,51.1,51.11,23000.0,42.0578,42.0989,41.9347,41.9429,23000.0
2008-05-02 12:00:00,51.12,51.19,50.92,51.06,24900.0,41.9511,42.0086,41.787,41.9019,24900.0
2008-05-02 12:30:00,51.03,51.06,50.8,50.97,25100.0,41.8773,41.9019,41.6885,41.828,25100.0
2008-05-02 13:00:00,50.94,50.94,50.64,50.66,19500.0,41.8034,41.8034,41.5572,41.5736,19500.0
2008-05-02 13:30:00,50.68,50.77,50.59,50.72,21600.0,41.5901,41.6639,41.5162,41.6229,21600.0
2008-05-02 14:00:00,50.7,50.89,50.61,50.81,41400.0,41.6065,41.7624,41.5326,41.6967,41400.0
2008-05-02 14:30:00,50.81,50.94,50.78,50.89,29100.0,41.6967,41.8034,41.6721,41.7624,29100.0
2008-05-02 15:00:00,50.89,51.12,50.88,51.0,117200.0,41.7624,41.9511,41.7542,41.8527,117200.0
2008-05-02 15:30:00,51.0,51.07,50.88,51.04,65900.0,41.8527,41.9101,41.7542,41.8855,65900.0
2008-05-05 09:30:00,50.79,52.45,50.79,51.58,178400.0,41.6803,43.0426,41.6803,42.3286,178400.0
2008-05-05 10:00:00,51.6,51.74,51.13,51.15,63600.0,42.345,42.4599,41.9593,41.9758,63600.0
2008-05-05 10:30:00,51.15,51.19,50.89,50.91,72300.0,41.9758,42.0086,41.7624,41.7788,72300.0
2008-05-05 11:00:00,50.9,50.94,50.7,50.72,120000.0,41.7706,41.8034,41.6065,41.6229,120000.0
2008-05-05 11:30:00,50.73,50.86,50.67,50.73,70100.0,41.6311,41.7378,41.5818,41.6311,70100.0
2008-05-05 12:00:00,50.73,50.73,50.48,50.52,85300.0,41.6311,41.6311,41.4259,41.4588,85300.0
2008-05-05 12:30:00,50.51,50.71,50.4,50.64,93800.0,41.4505,41.6147,41.3603,41.5572,93800.0
2008-05-05 13:00:00,50.68,50.93,50.65,50.88,20200.0,41.5901,41.7952,41.5654,41.7542,20200.0
2008-05-05 13:30:00,50.92,50.93,50.67,50.7,53200.0,41.787,41.7952,41.5818,41.6065,53200.0
2008-05-05 14:00:00,50.7,50.73,50.64,50.67,40600.0,41.6065,41.6311,41.5572,41.5818,40600.0
2008-05-05 14:30:00,50.67,50.72,50.62,50.7,45400.0,41.5818,41.6229,41.5408,41.6065,45400.0
2008-05-05 15:00:00,50.7,50.76,50.67,50.73,67400.0,41.6065,41.6557,41.5818,41.6311,67400.0
2008-05-05 15:30:00,50.72,50.79,50.7,50.76,56500.0,41.6229,41.6803,41.6065,41.6557,56500.0
2008-05-06 09:30:00,50.35,50.6,50.05,50.39,41100.0,41.3192,41.5244,41.0731,41.3521,41100.0
2008-05-06 10:00:00,50.39,50.52,50.38,50.49,67600.0,41.3521,41.4588,41.3439,41.4341,67600.0
2008-05-06 10:30:00,50.49,50.6,50.47,50.59,51800.0,41.4341,41.5244,41.4177,41.5162,51800.0
2008-05-06 11:00:00,50.6,50.75,50.57,50.75,54700.0,41.5244,41.6475,41.4998,41.6475,54700.0
2008-05-06 11:30:00,50.75,50.93,50.72,50.9,36300.0,41.6475,41.7952,41.6229,41.7706,36300.0
2008-05-06 12:00:00,50.92,50.92,50.76,50.77,34500.0,41.787,41.787,41.6557,41.6639,34500.0
2008-05-06 12:30:00,50.76,50.9,50.76,50.87,42400.0,41.6557,41.7706,41.6557,41.746,42400.0
2008-05-06 13:00:00,50.85,50.88,50.79,50.79,34000.0,41.7296,41.7542,41.6803,41.6803,34000.0
2008-05-06 13:30:00,50.81,50.84,50.72,50.75,46700.0,41.6967,41.7214,41.6229,41.6475,46700.0
2008-05-06 14:00:00,50.78,50.85,50.62,50.85,54000.0,41.6721,41.7296,41.5408,41.7296,54000.0
2008-05-06 14:30:00,50.85,51.08,50.8,51.07,42100.0,41.7296,41.9183,41.6885,41.9101,42100.0
2008-05-06 15:00:00,51.07,51.2,50.71,51.12,65100.0,41.9101,42.0168,41.6147,41.9511,65100.0
2008-05-06 15:30:00,51.13,51.28,51.13,51.21,83100.0,41.9593,42.0824,41.9593,42.025,83100.0
2008-05-07 09:30:00,51.52,51.52,50.61,51.23,61100.0,42.2794,42.2794,41.5326,42.0414,61100.0
2008-05-07 10:00:00,51.24,51.26,51.07,51.23,21100.0,42.0496,42.066,41.9101,42.0414,21100.0
2008-05-07 10:30:00,51.23,51.49,51.23,51.26,51100.0,42.0414,42.2548,42.0414,42.066,51100.0
2008-05-07 11:00:00,51.26,51.42,51.2,51.21,33300.0,42.066,42.1973,42.0168,42.025,33300.0
2008-05-07 11:30:00,51.21,51.42,51.21,51.22,22600.0,42.025,42.1973,42.025,42.0332,22600.0
2008-05-07 12:00:00,51.22,51.22,51.03,51.09,25900.0,42.0332,42.0332,41.8773,41.9265,25900.0
2008-05-07 12:30:00,51.05,51.2,51.01,51.17,46900.0,41.8937,42.0168,41.8609,41.9922,46900.0
2008-05-07 13:00:00,51.16,51.2,51.09,51.09,45700.0,41.984,42.0168,41.9265,41.9265,45700.0
2008-05-07 13:30:00,51.1,51.11,50.8,50.84,23000.0,41.9347,41.9429,41.6885,41.7214,23000.0
2008-05-07 14:00:00,50.81,50.96,50.81,50.9,31000.0,41.6967,41.8198,41.6967,41.7706,31000.0
2008-05-07 14:30:00,50.9,50.91,50.67,50.67,35300.0,41.7706,41.7788,41.5818,41.5818,35300.0
2008-05-07 15:00:00,50.67,50.97,50.39,50.39,70500.0,41.5818,41.828,41.3521,41.3521,70500.0
2008-05-07 15:30:00,50.39,50.67,50.39,50.46,85400.0,41.3521,41.5818,41.3521,41.4095,85400.0
2008-05-08 09:30:00,50.83,50.83,50.41,50.5,46400.0,41.7132,41.7132,41.3685,41.4423,46400.0
2008-05-08 10:00:00,50.5,50.68,50.31,50.32,57300.0,41.4423,41.5901,41.2864,41.2946,57300.0
2008-05-08 10:30:00,50.32,50.35,50.09,50.18,35100.0,41.2946,41.3192,41.1059,41.1797,35100.0
2008-05-08 11:00:00,50.2,50.4,50.0,50.36,45100.0,41.1961,41.3603,41.032,41.3274,45100.0
2008-05-08 11:30:00,50.37,50.5,50.31,50.43,30900.0,41.3357,41.4423,41.2864,41.3849,30900.0
2008-05-08 12:00:00,50.42,50.49,50.26,50.31,21500.0,41.3767,41.4341,41.2454,41.2864,21500.0
2008-05-08 12:30:00,50.32,50.42,50.31,50.41,18700.0,41.2946,41.3767,41.2864,41.3685,18700.0
2008-05-08 13:00:00,50.41,50.42,50.09,50.26,58300.0,41.3685,41.3767,41.1059,41.2454,58300.0
2008-05-08 13:30:00,50.26,50.53,50.25,50.53,21000.0,41.2454,41.467,41.2372,41.467,21000.0
2008-05-08 14:00:00,50.53,50.56,50.39,50.54,31000.0,41.467,41.4916,41.3521,41.4752,31000.0
2008-05-08 14:30:00,50.54,50.61,50.35,50.38,41400.0,41.4752,41.5326,41.3192,41.3439,41400.0
2008-05-08 15:00:00,50.38,50.51,50.3,50.43,39600.0,41.3439,41.4505,41.2782,41.3849,39600.0
2008-05-08 15:30:00,50.42,50.49,50.3,50.41,49800.0,41.3767,41.4341,41.2782,41.3685,49800.0
2008-05-09 09:30:00,50.0,50.74,49.75,50.57,36900.0,41.032,41.6393,40.8269,41.4998,36900.0
2008-05-09 10:00:00,50.56,50.87,50.47,50.75,32300.0,41.4916,41.746,41.4177,41.6475,32300.0
2008-05-09 10:30:00,50.76,51.11,50.75,50.98,40000.0,41.6557,41.9429,41.6475,41.8362,40000.0
2008-05-09 11:00:00,50.95,50.95,50.8,50.84,29300.0,41.8116,41.8116,41.6885,41.7214,29300.0
2008-05-09 11:30:00,50.84,50.85,50.68,50.76,12800.0,41.7214,41.7296,41.5901,41.6557,12800.0
2008-05-09 12:00:00,50.79,50.97,50.76,50.97,15600.0,41.6803,41.828,41.6557,41.828,15600.0
2008-05-09 12:30:00,50.99,51.12,50.99,51.1,28200.0,41.8445,41.9511,41.8445,41.9347,28200.0
2008-05-09 13:00:00,51.1,51.11,50.94,50.95,23000.0,41.9347,41.9429,41.8034,41.8116,23000.0
2008-05-09 13:30:00,50.97,51.09,50.93,51.05,21800.0,41.828,41.9265,41.7952,41.8937,21800.0
2008-05-09 14:00:00,51.06,51.18,51.06,51.07,30200.0,41.9019,42.0004,41.9019,41.9101,30200.0
2008-05-09 14:30:00,51.07,51.28,51.02,51.25,35600.0,41.9101,42.0824,41.8691,42.0578,35600.0
2008-05-09 15:00:00,51.26,51.36,51.25,51.36,43400.0,42.066,42.1481,42.0578,42.1481,43400.0
2008-05-09 15:30:00,51.36,51.43,51.23,51.25,81900.0,42.1481,42.2055,42.0414,42.0578,81900.0
2008-05-12 09:30:00,51.55,52.16,51.49,52.01,38000.0,42.304,42.8046,42.2548,42.6815,38000.0
2008-05-12 10:00:00,52.01,52.01,51.78,51.86,34100.0,42.6815,42.6815,42.4928,42.5584,34100.0
2008-05-12 10:30:00,51.86,51.99,51.71,51.86,31000.0,42.5584,42.6651,42.4353,42.5584,31000.0
2008-05-12 11:00:00,51.87,52.02,51.74,51.99,35800.0,42.5666,42.6897,42.4599,42.6651,35800.0
2008-05-12 11:30:00,51.98,52.06,51.9,51.96,16700.0,42.6569,42.7225,42.5912,42.6405,16700.0
2008-05-12 12:00:00,51.97,52.06,51.8,51.84,20500.0,42.6487,42.7225,42.5092,42.542,20500.0
2008-05-12 12:30:00,51.86,51.99,51.86,51.96,17600.0,42.5584,42.6651,42.5584,42.6405,17600.0
2008-05-12 13:00:00,51.99,52.12,51.96,52.01,38200.0,42.6651,42.7718,42.6405,42.6815,38200.0
2008-05-12 13:30:00,52.04,52.05,51.9,51.98,17300.0,42.7061,42.7143,42.5912,42.6569,17300.0
2008-05-12 14:00:00,51.99,52.14,51.98,52.09,21800.0,42.6651,42.7882,42.6569,42.7472,21800.0
2008-05-12 14:30:00,52.09,52.23,52.09,52.23,20400.0,42.7472,42.862,42.7472,42.862,20400.0
2008-05-12 15:00:00,52.23,52.3,52.12,52.17,41600.0,42.862,42.9195,42.7718,42.8128,41600.0
2008-05-12 15:30:00,52.17,52.21,52.06,52.11,45800.0,42.8128,42.8456,42.7225,42.7636,45800.0
2008-05-13 09:30:00,52.14,52.14,51.46,51.52,47200.0,42.7882,42.7882,42.2302,42.2794,47200.0
2008-05-13 10:00:00,51.56,51.91,51.46,51.88,44000.0,42.3122,42.5994,42.2302,42.5748,44000.0
2008-05-13 10:30:00,51.89,51.98,51.88,51.97,24200.0,42.583,42.6569,42.5748,42.6487,24200.0
2008-05-13 11:00:00,51.96,51.97,51.81,51.82,30700.0,42.6405,42.6487,42.5174,42.5256,30700.0
2008-05-13 11:30:00,51.83,51.83,51.58,51.8,20300.0,42.5338,42.5338,42.3286,42.5092,20300.0
2008-05-13 12:00:00,51.82,51.96,51.78,51.83,27600.0,42.5256,42.6405,42.4928,42.5338,27600.0
2008-05-13 12:30:00,51.81,51.88,51.74,51.78,16800.0,42.5174,42.5748,42.4599,42.4928,16800.0
2008-05-13 13:00:00,51.78,52.01,51.78,51.97,14600.0,42.4928,42.6815,42.4928,42.6487,14600.0
2008-05-13 13:30:00,51.97,51.98,51.77,51.8,19900.0,42.6487,42.6569,42.4846,42.5092,19900.0
2008-05-13 14:00:00,51.8,51.92,51.8,51.9,16900.0,42.5092,42.6076,42.5092,42.5912,16900.0
2008-05-13 14:30:00,51.91,51.92,51.82,51.85,22300.0,42.5994,42.6076,42.5256,42.5502,22300.0
2008-05-13 15:00:00,51.85,51.97,51.81,51.97,30600.0,42.5502,42.6487,42.5174,42.6487,30600.0
2008-05-13 15:30:00,51.99,52.0,51.66,51.81,43200.0,42.6651,42.6733,42.3943,42.5174,43200.0
2008-05-14 09:30:00,51.77,52.2,51.74,52.0,53200.0,42.4846,42.8374,42.4599,42.6733,53200.0
2008-05-14 10:00:00,52.0,52.3,51.93,52.24,33100.0,42.6733,42.9195,42.6159,42.8703,33100.0
2008-05-14 10:30:00,52.24,52.29,52.21,52.25,34200.0,42.8703,42.9113,42.8456,42.8785,34200.0
2008-05-14 11:00:00,52.24,52.25,52.15,52.18,21500.0,42.8703,42.8785,42.7964,42.821,21500.0
2008-05-14 11:30:00,52.2,52.51,52.19,52.43,30800.0,42.8374,43.0918,42.8292,43.0262,30800.0
2008-05-14 12:00:00,52.45,52.47,52.13,52.23,34400.0,43.0426,43.059,42.78,42.862,34400.0
2008-05-14 12:30:00,52.23,52.32,52.2,52.22,25700.0,42.862,42.9359,42.8374,42.8538,25700.0
2008-05-14 13:00:00,52.21,52.3,52.18,52.19,24900.0,42.8456,42.9195,42.821,42.8292,24900.0
2008-05-14 13:30:00,52.19,52.3,52.18,52.28,20400.0,42.8292,42.9195,42.821,42.9031,20400.0
2008-05-14 14:00:00,52.28,52.31,52.19,52.19,31500.0,42.9031,42.9277,42.8292,42.8292,31500.0
2008-05-14 14:30:00,52.21,52.3,52.21,52.25,27900.0,42.8456,42.9195,42.8456,42.8785,27900.0
2008-05-14 15:00:00,52.25,52.29,51.99,52.1,92700.0,42.8785,42.9113,42.6651,42.7554,92700.0
2008-05-14 15:30:00,52.11,52.19,51.86,51.88,94500.0,42.7636,42.8292,42.5584,42.5748,94500.0
2008-05-15 09:30:00,51.81,52.32,51.73,51.85,28200.0,42.5174,42.9359,42.4517,42.5502,28200.0
2008-05-15 10:00:00,51.85,52.12,51.84,52.07,20400.0,42.5502,42.7718,42.542,42.7307,20400.0
2008-05-15 10:30:00,52.11,52.12,51.79,51.83,18500.0,42.7636,42.7718,42.501,42.5338,18500.0
2008-05-15 11:00:00,51.84,51.97,51.73,51.78,9900.0,42.542,42.6487,42.4517,42.4928,9900.0
2008-05-15 11:30:00,51.83,52.04,51.83,52.0,11000.0,42.5338,42.7061,42.5338,42.6733,11000.0
2008-05-15 12:00:00,52.03,52.28,52.02,52.28,14700.0,42.6979,42.9031,42.6897,42.9031,14700.0
2008-05-15 12:30:00,52.3,52.45,52.28,52.43,23600.0,42.9195,43.0426,42.9031,43.0262,23600.0
2008-05-15 13:00:00,52.41,52.44,52.18,52.25,20900.0,43.0098,43.0344,42.821,42.8785,20900.0
2008-05-15 13:30:00,52.3,52.37,52.3,52.33,41200.0,42.9195,42.9769,42.9195,42.9441,41200.0
2008-05-15 14:00:00,52.34,52.35,52.3,52.3,22300.0,42.9523,42.9605,42.9195,42.9195,22300.0
2008-05-15 14:30:00,52.32,52.48,52.3,52.48,13900.0,42.9359,43.0672,42.9195,43.0672,13900.0
2008-05-15 15:00:00,52.48,52.5,52.34,52.5,25100.0,43.0672,43.0836,42.9523,43.0836,25100.0
2008-05-15 15:30:00,52.5,52.5,52.29,52.38,72100.0,43.0836,43.0836,42.9113,42.9851,72100.0
2008-05-16 09:30:00,52.39,52.49,52.18,52.2,27600.0,42.9933,43.0754,42.821,42.8374,27600.0
2008-05-16 10:00:00,52.2,52.25,52.01,52.24,17900.0,42.8374,42.8785,42.6815,42.8703,17900.0
2008-05-16 10:30:00,52.27,52.39,52.14,52.34,21700.0,42.8949,42.9933,42.7882,42.9523,21700.0
2008-05-16 11:00:00,52.34,52.36,52.26,52.32,17800.0,42.9523,42.9687,42.8867,42.9359,17800.0
2008-05-16 11:30:00,52.35,52.35,52.06,52.06,15400.0,42.9605,42.9605,42.7225,42.7225,15400.0
2008-05-16 12:00:00,52.04,52.2,52.03,52.2,10300.0,42.7061,42.8374,42.6979,42.8374,10300.0
2008-05-16 12:30:00,52.22,52.29,52.18,52.25,22200.0,42.8538,42.9113,42.821,42.8785,22200.0
2008-05-16 13:00:00,52.23,52.3,52.2,52.25,23500.0,42.862,42.9195,42.8374,42.8785,23500.0
2008-05-16 13:30:00,52.25,52.45,52.25,52.34,91600.0,42.8785,43.0426,42.8785,42.9523,91600.0
2008-05-16 14:00:00,52.34,52.36,52.27,52.35,35800.0,42.9523,42.9687,42.8949,42.9605,35800.0
2008-05-16 14:30:00,52.37,52.37,52.26,52.26,32600.0,42.9769,42.9769,42.8867,42.8867,32600.0
2008-05-16 15:00:00,52.24,52.33,52.21,52.29,60200.0,42.8703,42.9441,42.8456,42.9113,60200.0
2008-05-16 15:30:00,52.28,52.31,52.23,52.27,72900.0,42.9031,42.9277,42.862,42.8949,72900.0
2008-05-19 09:30:00,52.5,53.17,52.5,52.91,37800.0,43.0836,43.6334,43.0836,43.4201,37800.0
2008-05-19 10:00:00,52.96,53.04,52.92,52.94,29100.0,43.4611,43.5268,43.4283,43.4447,29100.0
2008-05-19 10:30:00,52.94,52.98,52.86,52.96,21500.0,43.4447,43.4775,43.3791,43.4611,21500.0
2008-05-19 11:00:00,52.96,52.97,52.68,52.84,27600.0,43.4611,43.4693,43.2313,43.3626,27600.0
2008-05-19 11:30:00,52.86,52.91,52.73,52.83,14600.0,43.3791,43.4201,43.2724,43.3544,14600.0
2008-05-19 12:00:00,52.84,52.93,52.82,52.88,17400.0,43.3626,43.4365,43.3462,43.3955,17400.0
2008-05-19 12:30:00,52.9,52.96,52.88,52.96,17900.0,43.4119,43.4611,43.3955,43.4611,17900.0
2008-05-19 13:00:00,52.96,53.05,52.95,52.95,15900.0,43.4611,43.535,43.4529,43.4529,15900.0
2008-05-19 13:30:00,52.99,53.0,52.9,52.9,11600.0,43.4857,43.4939,43.4119,43.4119,11600.0
2008-05-19 14:00:00,52.84,52.88,52.69,52.76,15700.0,43.3626,43.3955,43.2395,43.297,15700.0
2008-05-19 14:30:00,52.77,52.87,52.71,52.81,19000.0,43.3052,43.3873,43.256,43.338,19000.0
2008-05-19 15:00:00,52.82,52.82,52.73,52.8,16700.0,43.3462,43.3462,43.2724,43.3298,16700.0
2008-05-19 15:30:00,52.8,52.82,52.63,52.71,32200.0,43.3298,43.3462,43.1903,43.256,32200.0
2008-05-20 09:30:00,52.6,52.96,52.58,52.73,18100.0,43.1657,43.4611,43.1493,43.2724,18100.0
2008-05-20 10:00:00,52.75,52.82,52.52,52.6,22200.0,43.2888,43.3462,43.1,43.1657,22200.0
2008-05-20 10:30:00,52.6,52.61,52.19,52.2,41700.0,43.1657,43.1739,42.8292,42.8374,41700.0
2008-05-20 11:00:00,52.22,52.38,52.14,52.38,22800.0,42.8538,42.9851,42.7882,42.9851,22800.0
2008-05-20 11:30:00,52.36,52.38,52.26,52.28,15700.0,42.9687,42.9851,42.8867,42.9031,15700.0
2008-05-20 12:00:00,52.3,52.33,52.17,52.24,19300.0,42.9195,42.9441,42.8128,42.8703,19300.0
2008-05-20 12:30:00,52.24,52.31,52.22,52.3,26200.0,42.8703,42.9277,42.8538,42.9195,26200.0
2008-05-20 13:00:00,52.3,52.38,52.17,52.28,40400.0,42.9195,42.9851,42.8128,42.9031,40400.0
2008-05-20 13:30:00,52.28,52.3,52.2,52.2,18300.0,42.9031,42.9195,42.8374,42.8374,18300.0
2008-05-20 14:00:00,52.23,52.23,51.96,52.06,30900.0,42.862,42.862,42.6405,42.7225,30900.0
2008-05-20 14:30:00,52.06,52.29,52.06,52.27,22100.0,42.7225,42.9113,42.7225,42.8949,22100.0
2008-05-20 15:00:00,52.27,52.32,52.25,52.26,31500.0,42.8949,42.9359,42.8785,42.8867,31500.0
2008-05-20 15:30:00,52.25,52.39,52.05,52.09,57200.0,42.8785,42.9933,42.7143,42.7472,57200.0
2008-05-21 09:30:00,51.88,53.0,51.88,52.92,55500.0,42.5748,43.4939,42.5748,43.4283,55500.0
2008-05-21 10:00:00,52.92,53.06,52.81,52.81,45500.0,43.4283,43.5432,43.338,43.338,45500.0
2008-05-21 10:30:00,52.81,52.81,52.59,52.64,46600.0,43.338,43.338,43.1575,43.1985,46600.0
2008-05-21 11:00:00,52.66,53.01,52.63,53.01,21700.0,43.2149,43.5021,43.1903,43.5021,21700.0
2008-05-21 11:30:00,53.0,53.25,52.93,53.18,48500.0,43.4939,43.6991,43.4365,43.6417,48500.0
2008-05-21 12:00:00,53.16,53.19,52.96,52.97,25700.0,43.6252,43.6499,43.4611,43.4693,25700.0
2008-05-21 12:30:00,52.98,53.05,52.85,52.96,37500.0,43.4775,43.535,43.3708,43.4611,37500.0
2008-05-21 13:00:00,52.95,53.09,52.93,52.99,29900.0,43.4529,43.5678,43.4365,43.4857,29900.0
2008-05-21 13:30:00,52.99,53.14,52.99,53.05,31100.0,43.4857,43.6088,43.4857,43.535,31100.0
2008-05-21 14:00:00,53.03,53.1,52.75,52.78,60000.0,43.5186,43.576,43.2888,43.3134,60000.0
2008-05-21 14:30:00,52.78,52.79,52.59,52.71,44700.0,43.3134,43.3216,43.1575,43.256,44700.0
2008-05-21 15:00:00,52.74,52.78,52.7,52.74,52800.0,43.2806,43.3134,43.2477,43.2806,52800.0
2008-05-21 15:30:00,52.73,52.88,52.56,52.65,100400.0,43.2724,43.3955,43.1329,43.2067,100400.0
2008-05-22 09:30:00,52.37,52.68,52.33,52.53,36200.0,42.9769,43.2313,42.9441,43.1082,36200.0
2008-05-22 10:00:00,52.53,52.76,52.53,52.72,50100.0,43.1082,43.297,43.1082,43.2642,50100.0
2008-05-22 10:30:00,52.71,52.77,52.26,52.27,51800.0,43.256,43.3052,42.8867,42.8949,51800.0
2008-05-22 11:00:00,52.26,52.27,52.07,52.09,57700.0,42.8867,42.8949,42.7307,42.7472,57700.0
2008-05-22 11:30:00,52.08,52.14,51.91,51.96,33300.0,42.739,42.7882,42.5994,42.6405,33300.0
2008-05-22 12:00:00,51.96,51.96,51.71,51.71,29600.0,42.6405,42.6405,42.4353,42.4353,29600.0
2008-05-22 12:30:00,51.71,51.9,51.71,51.77,24700.0,42.4353,42.5912,42.4353,42.4846,24700.0
2008-05-22 13:00:00,51.78,51.83,51.7,51.79,22400.0,42.4928,42.5338,42.4271,42.501,22400.0
2008-05-22 13:30:00,51.79,51.93,51.74,51.9,23700.0,42.501,42.6159,42.4599,42.5912,23700.0
2008-05-22 14:00:00,51.89,51.91,51.68,51.75,32700.0,42.583,42.5994,42.4107,42.4681,32700.0
2008-05-22 14:30:00,51.76,51.97,51.73,51.87,28200.0,42.4763,42.6487,42.4517,42.5666,28200.0
2008-05-22 15:00:00,51.84,52.03,51.84,51.93,46500.0,42.542,42.6979,42.542,42.6159,46500.0
2008-05-22 15:30:00,51.94,52.1,51.91,52.1,60200.0,42.6241,42.7554,42.5994,42.7554,60200.0
2008-05-23 09:30:00,52.1,52.5,52.02,52.3,33200.0,42.7554,43.0836,42.6897,42.9195,33200.0
2008-05-23 10:00:00,52.29,52.43,52.12,52.12,31900.0,42.9113,43.0262,42.7718,42.7718,31900.0
2008-05-23 10:30:00,52.09,52.3,52.05,52.19,37000.0,42.7472,42.9195,42.7143,42.8292,37000.0
2008-05-23 11:00:00,52.18,52.19,52.01,52.11,27400.0,42.821,42.8292,42.6815,42.7636,27400.0
2008-05-23 11:30:00,52.11,52.16,51.95,52.03,21800.0,42.7636,42.8046,42.6323,42.6979,21800.0
2008-05-23 12:00:00,52.03,52.13,51.95,52.0,24700.0,42.6979,42.78,42.6323,42.6733,24700.0
2008-05-23 12:30:00,52.04,52.07,51.84,51.94,32700.0,42.7061,42.7307,42.542,42.6241,32700.0
2008-05-23 13:00:00,51.96,52.14,51.94,52.04,46100.0,42.6405,42.7882,42.6241,42.7061,46100.0
2008-05-23 13:30:00,52.11,52.27,52.1,52.22,20000.0,42.7636,42.8949,42.7554,42.8538,20000.0
2008-05-23 14:00:00,52.25,52.35,52.23,52.35,31300.0,42.8785,42.9605,42.862,42.9605,31300.0
2008-05-23 14:30:00,52.35,52.38,52.25,52.28,32400.0,42.9605,42.9851,42.8785,42.9031,32400.0
2008-05-23 15:00:00,52.27,52.45,52.23,52.37,41300.0,42.8949,43.0426,42.862,42.9769,41300.0
2008-05-23 15:30:00,52.36,52.39,52.04,52.1,49700.0,42.9687,42.9933,42.7061,42.7554,49700.0
2008-05-27 09:30:00,51.89,52.23,51.86,52.23,39700.0,42.583,42.862,42.5584,42.862,39700.0
2008-05-27 10:00:00,52.23,52.34,52.14,52.23,27800.0,42.862,42.9523,42.7882,42.862,27800.0
2008-05-27 10:30:00,52.23,52.29,52.09,52.16,25900.0,42.862,42.9113,42.7472,42.8046,25900.0
2008-05-27 11:00:00,52.2,52.31,52.16,52.26,24100.0,42.8374,42.9277,42.8046,42.8867,24100.0
2008-05-27 11:30:00,52.26,52.27,52.08,52.08,23400.0,42.8867,42.8949,42.739,42.739,23400.0
2008-05-27 12:00:00,52.08,52.24,52.08,52.23,17000.0,42.739,42.8703,42.739,42.862,17000.0
2008-05-27 12:30:00,52.23,52.33,52.23,52.29,18600.0,42.862,42.9441,42.862,42.9113,18600.0
2008-05-27 13:00:00,52.27,52.36,52.19,52.36,26600.0,42.8949,42.9687,42.8292,42.9687,26600.0
2008-05-27 13:30:00,52.34,52.37,52.21,52.21,23000.0,42.9523,42.9769,42.8456,42.8456,23000.0
2008-05-27 14:00:00,52.22,52.27,52.14,52.14,20200.0,42.8538,42.8949,42.7882,42.7882,20200.0
2008-05-27 14:30:00,52.14,52.44,52.14,52.25,36700.0,42.7882,43.0344,42.7882,42.8785,36700.0
2008-05-27 15:00:00,52.28,52.33,52.2,52.29,27800.0,42.9031,42.9441,42.8374,42.9113,27800.0
2008-05-27 15:30:00,52.29,52.3,51.95,52.0,55900.0,42.9113,42.9195,42.6323,42.6733,55900.0
2008-05-28 09:30:00,51.9,51.99,51.55,51.64,29500.0,42.5912,42.6651,42.304,42.3779,29500.0
2008-05-28 10:00:00,51.7,51.7,51.22,51.3,28100.0,42.4271,42.4271,42.0332,42.0989,28100.0
2008-05-28 10:30:00,51.3,51.45,51.25,51.4,16200.0,42.0989,42.2219,42.0578,42.1809,16200.0
2008-05-28 11:00:00,51.42,51.57,51.41,51.55,23000.0,42.1973,42.3204,42.1891,42.304,23000.0
2008-05-28 11:30:00,51.53,51.58,51.34,51.42,65700.0,42.2876,42.3286,42.1317,42.1973,65700.0
2008-05-28 12:00:00,51.43,51.5,51.37,51.47,18000.0,42.2055,42.263,42.1563,42.2384,18000.0
2008-05-28 12:30:00,51.47,51.5,51.38,51.48,16100.0,42.2384,42.263,42.1645,42.2466,16100.0
2008-05-28 13:00:00,51.48,51.51,51.42,51.46,21000.0,42.2466,42.2712,42.1973,42.2302,21000.0
2008-05-28 13:30:00,51.44,51.47,51.25,51.26,24100.0,42.2137,42.2384,42.0578,42.066,24100.0
2008-05-28 14:00:00,51.26,51.33,51.2,51.28,43300.0,42.066,42.1235,42.0168,42.0824,43300.0
2008-05-28 14:30:00,51.29,51.41,51.27,51.4,39900.0,42.0906,42.1891,42.0742,42.1809,39900.0
2008-05-28 15:00:00,51.4,51.54,51.3,51.47,82200.0,42.1809,42.2958,42.0989,42.2384,82200.0
2008-05-28 15:30:00,51.51,51.53,51.27,51.3,72700.0,42.2712,42.2876,42.0742,42.0989,72700.0
2008-05-29 09:30:00,51.07,52.0,51.07,52.0,31400.0,41.9101,42.6733,41.9101,42.6733,31400.0
2008-05-29 10:00:00,52.0,52.34,51.98,52.18,53100.0,42.6733,42.9523,42.6569,42.821,53100.0
2008-05-29 10:30:00,52.17,52.19,51.63,51.98,92300.0,42.8128,42.8292,42.3697,42.6569,92300.0
2008-05-29 11:00:00,51.96,52.47,51.92,52.37,49800.0,42.6405,43.059,42.6076,42.9769,49800.0
2008-05-29 11:30:00,52.4,52.4,52.26,52.29,29800.0,43.0016,43.0016,42.8867,42.9113,29800.0
2008-05-29 12:00:00,52.33,52.62,52.31,52.45,32500.0,42.9441,43.1821,42.9277,43.0426,32500.0
2008-05-29 12:30:00,52.45,52.5,52.35,52.42,31200.0,43.0426,43.0836,42.9605,43.018,31200.0
2008-05-29 13:00:00,52.42,52.52,52.38,52.44,23900.0,43.018,43.1,42.9851,43.0344,23900.0
2008-05-29 13:30:00,52.45,52.6,52.44,52.58,25300.0,43.0426,43.1657,43.0344,43.1493,25300.0
2008-05-29 14:00:00,52.58,52.7,52.58,52.63,36000.0,43.1493,43.2477,43.1493,43.1903,36000.0
2008-05-29 14:30:00,52.63,52.67,52.54,52.62,30500.0,43.1903,43.2231,43.1164,43.1821,30500.0
2008-05-29 15:00:00,52.63,52.73,52.63,52.7,36900.0,43.1903,43.2724,43.1903,43.2477,36900.0
2008-05-29 15:30:00,52.71,52.85,52.53,52.71,99100.0,43.256,43.3708,43.1082,43.256,99100.0
2008-05-30 09:30:00,52.49,52.98,52.39,52.64,42000.0,43.0754,43.4775,42.9933,43.1985,42000.0
2008-05-30 10:00:00,52.69,52.82,52.67,52.77,26300.0,43.2395,43.3462,43.2231,43.3052,26300.0
2008-05-30 10:30:00,52.77,52.78,52.48,52.5,26600.0,43.3052,43.3134,43.0672,43.0836,26600.0
2008-05-30 11:00:00,52.5,52.5,52.4,52.46,24900.0,43.0836,43.0836,43.0016,43.0508,24900.0
2008-05-30 11:30:00,52.47,52.5,52.44,52.47,16900.0,43.059,43.0836,43.0344,43.059,16900.0
2008-05-30 12:00:00,52.48,52.5,52.44,52.49,20800.0,43.0672,43.0836,43.0344,43.0754,20800.0
2008-05-30 12:30:00,52.5,52.5,52.42,52.46,25400.0,43.0836,43.0836,43.018,43.0508,25400.0
2008-05-30 13:00:00,52.46,52.47,52.4,52.44,16400.0,43.0508,43.059,43.0016,43.0344,16400.0
2008-05-30 13:30:00,52.45,52.53,52.36,52.37,21800.0,43.0426,43.1082,42.9687,42.9769,21800.0
2008-05-30 14:00:00,52.39,52.44,52.39,52.4,21300.0,42.9933,43.0344,42.9933,43.0016,21300.0
2008-05-30 14:30:00,52.4,52.5,52.4,52.5,26100.0,43.0016,43.0836,43.0016,43.0836,26100.0
2008-05-30 15:00:00,52.5,52.51,52.16,52.26,39700.0,43.0836,43.0918,42.8046,42.8867,39700.0
2008-05-30 15:30:00,52.26,52.43,52.19,52.22,74800.0,42.8867,43.0262,42.8292,42.8538,74800.0
2008-06-02 09:30:00,52.27,52.82,52.27,52.52,38600.0,42.8949,43.3462,42.8949,43.1,38600.0
2008-06-02 10:00:00,52.52,52.59,52.32,52.43,28600.0,43.1,43.1575,42.9359,43.0262,28600.0
2008-06-02 10:30:00,52.41,52.51,52.34,52.44,24200.0,43.0098,43.0918,42.9523,43.0344,24200.0
2008-06-02 11:00:00,52.45,52.58,52.38,52.39,31600.0,43.0426,43.1493,42.9851,42.9933,31600.0
2008-06-02 11:30:00,52.35,52.38,52.19,52.24,27100.0,42.9605,42.9851,42.8292,42.8703,27100.0
2008-06-02 12:00:00,52.23,52.43,52.16,52.41,13000.0,42.862,43.0262,42.8046,43.0098,13000.0
2008-06-02 12:30:00,52.41,52.42,52.33,52.4,23400.0,43.0098,43.018,42.9441,43.0016,23400.0
2008-06-02 13:00:00,52.39,52.42,52.15,52.3,34600.0,42.9933,43.018,42.7964,42.9195,34600.0
2008-06-02 13:30:00,52.28,52.28,52.09,52.13,19700.0,42.9031,42.9031,42.7472,42.78,19700.0
2008-06-02 14:00:00,52.15,52.35,52.14,52.33,21800.0,42.7964,42.9605,42.7882,42.9441,21800.0
2008-06-02 14:30:00,52.34,52.35,52.19,52.3,23400.0,42.9523,42.9605,42.8292,42.9195,23400.0
2008-06-02 15:00:00,52.32,52.47,52.26,52.45,29500.0,42.9359,43.059,42.8867,43.0426,29500.0
2008-06-02 15:30:00,52.44,52.5,52.38,52.41,35600.0,43.0344,43.0836,42.9851,43.0098,35600.0
2008-06-03 09:30:00,52.56,52.82,52.26,52.74,29400.0,43.1329,43.3462,42.8867,43.2806,29400.0
2008-06-03 10:00:00,52.81,53.07,52.56,52.73,28700.0,43.338,43.5514,43.1329,43.2724,28700.0
2008-06-03 10:30:00,52.73,52.89,52.56,52.68,26600.0,43.2724,43.4037,43.1329,43.2313,26600.0
2008-06-03 11:00:00,52.7,53.06,52.69,52.83,30500.0,43.2477,43.5432,43.2395,43.3544,30500.0
2008-06-03 11:30:00,52.82,52.85,52.54,52.62,12000.0,43.3462,43.3708,43.1164,43.1821,12000.0
2008-06-03 12:00:00,52.62,52.63,52.49,52.51,5500.0,43.1821,43.1903,43.0754,43.0918,5500.0
2008-06-03 12:30:00,52.52,52.52,52.34,52.34,7600.0,43.1,43.1,42.9523,42.9523,7600.0
2008-06-03 13:00:00,52.38,52.42,52.24,52.27,8900.0,42.9851,43.018,42.8703,42.8949,8900.0
2008-06-03 13:30:00,52.27,52.29,52.04,52.1,12500.0,42.8949,42.9113,42.7061,42.7554,12500.0
2008-06-03 14:00:00,52.08,52.12,51.96,52.1,11500.0,42.739,42.7718,42.6405,42.7554,11500.0
2008-06-03 14:30:00,52.16,52.35,52.13,52.35,19400.0,42.8046,42.9605,42.78,42.9605,19400.0
2008-06-03 15:00:00,52.34,52.61,52.33,52.6,44100.0,42.9523,43.1739,42.9441,43.1657,44100.0
2008-06-03 15:30:00,52.59,52.7,52.45,52.53,43100.0,43.1575,43.2477,43.0426,43.1082,43100.0
2008-06-04 09:30:00,52.28,52.28,51.6,51.6,67000.0,42.9031,42.9031,42.345,42.345,67000.0
2008-06-04 10:00:00,51.59,51.87,51.47,51.47,41700.0,42.3368,42.5666,42.2384,42.2384,41700.0
2008-06-04 10:30:00,51.52,51.65,51.25,51.61,29800.0,42.2794,42.3861,42.0578,42.3532,29800.0
2008-06-04 11:00:00,51.69,51.76,51.45,51.47,25200.0,42.4189,42.4763,42.2219,42.2384,25200.0
2008-06-04 11:30:00,51.49,51.76,51.37,51.73,25300.0,42.2548,42.4763,42.1563,42.4517,25300.0
2008-06-04 12:00:00,51.74,51.8,51.7,51.79,4500.0,42.4599,42.5092,42.4271,42.501,4500.0
2008-06-04 12:30:00,51.79,51.81,51.49,51.53,8000.0,42.501,42.5174,42.2548,42.2876,8000.0
2008-06-04 13:00:00,51.55,51.6,51.45,51.52,8600.0,42.304,42.345,42.2219,42.2794,8600.0
2008-06-04 13:30:00,51.52,51.53,51.41,51.46,10600.0,42.2794,42.2876,42.1891,42.2302,10600.0
2008-06-04 14:00:00,51.43,51.53,51.35,51.35,18800.0,42.2055,42.2876,42.1399,42.1399,18800.0
2008-06-04 14:30:00,51.34,51.44,51.31,51.38,31700.0,42.1317,42.2137,42.1071,42.1645,31700.0
2008-06-04 15:00:00,51.38,51.52,51.34,51.46,24500.0,42.1645,42.2794,42.1317,42.2302,24500.0
2008-06-04 15:30:00,51.47,51.64,51.46,51.5,49100.0,42.2384,42.3779,42.2302,42.263,49100.0
2008-06-05 09:30:00,51.5,51.73,51.36,51.44,29600.0,42.263,42.4517,42.1481,42.2137,29600.0
2008-06-05 10:00:00,51.44,51.66,51.28,51.66,17600.0,42.2137,42.3943,42.0824,42.3943,17600.0
2008-06-05 10:30:00,51.66,51.67,51.46,51.53,15700.0,42.3943,42.4025,42.2302,42.2876,15700.0
2008-06-05 11:00:00,51.59,51.61,51.45,51.61,8800.0,42.3368,42.3532,42.2219,42.3532,8800.0
2008-06-05 11:30:00,51.6,51.73,51.57,51.61,7600.0,42.345,42.4517,42.3204,42.3532,7600.0
2008-06-05 12:00:00,51.62,51.66,51.56,51.6,7200.0,42.3615,42.3943,42.3122,42.345,7200.0
2008-06-05 12:30:00,51.6,51.62,51.48,51.54,17200.0,42.345,42.3615,42.2466,42.2958,17200.0
2008-06-05 13:00:00,51.53,51.61,51.46,51.5,51200.0,42.2876,42.3532,42.2302,42.263,51200.0
2008-06-05 13:30:00,51.55,51.55,51.4,51.49,10300.0,42.304,42.304,42.1809,42.2548,10300.0
2008-06-05 14:00:00,51.47,51.5,51.38,51.43,15000.0,42.2384,42.263,42.1645,42.2055,15000.0
2008-06-05 14:30:00,51.43,51.52,51.42,51.5,26200.0,42.2055,42.2794,42.1973,42.263,26200.0
2008-06-05 15:00:00,51.5,51.55,51.47,51.5,35500.0,42.263,42.304,42.2384,42.263,35500.0
2008-06-05 15:30:00,51.48,51.56,51.35,51.56,71700.0,42.2466,42.3122,42.1399,42.3122,71700.0
2008-06-06 09:30:00,51.0,51.46,51.0,51.3,32600.0,41.8527,42.2302,41.8527,42.0989,32600.0
2008-06-06 10:00:00,51.2,51.3,51.01,51.14,10800.0,42.0168,42.0989,41.8609,41.9675,10800.0
2008-06-06 10:30:00,51.14,51.2,50.94,50.98,14400.0,41.9675,42.0168,41.8034,41.8362,14400.0
2008-06-06 11:00:00,50.99,51.04,50.78,50.84,16900.0,41.8445,41.8855,41.6721,41.7214,16900.0
2008-06-06 11:30:00,50.85,50.85,50.65,50.73,18500.0,41.7296,41.7296,41.5654,41.6311,18500.0
2008-06-06 12:00:00,50.75,50.79,50.6,50.62,11700.0,41.6475,41.6803,41.5244,41.5408,11700.0
2008-06-06 12:30:00,50.62,50.63,50.5,50.55,13600.0,41.5408,41.549,41.4423,41.4834,13600.0
2008-06-06 13:00:00,50.55,50.55,50.44,50.45,15800.0,41.4834,41.4834,41.3931,41.4013,15800.0
2008-06-06 13:30:00,50.45,50.53,50.4,50.4,11000.0,41.4013,41.467,41.3603,41.3603,11000.0
2008-06-06 14:00:00,50.4,50.42,50.26,50.32,26600.0,41.3603,41.3767,41.2454,41.2946,26600.0
2008-06-06 14:30:00,50.33,50.65,50.33,50.46,19200.0,41.3028,41.5654,41.3028,41.4095,19200.0
2008-06-06 15:00:00,50.44,50.6,50.44,50.59,33800.0,41.3931,41.5244,41.3931,41.5162,33800.0
2008-06-06 15:30:00,50.58,50.61,50.29,50.39,71300.0,41.508,41.5326,41.27,41.3521,71300.0
2008-06-09 09:30:00,50.41,50.64,50.21,50.21,20900.0,41.3685,41.5572,41.2044,41.2044,20900.0
2008-06-09 10:00:00,50.26,50.36,50.2,50.31,26200.0,41.2454,41.3274,41.1961,41.2864,26200.0
2008-06-09 10:30:00,50.3,50.33,50.22,50.25,34700.0,41.2782,41.3028,41.2126,41.2372,34700.0
2008-06-09 11:00:00,50.25,50.26,50.07,50.15,21500.0,41.2372,41.2454,41.0895,41.1551,21500.0
2008-06-09 11:30:00,50.13,50.17,49.81,49.87,18000.0,41.1387,41.1715,40.8761,40.9253,18000.0
2008-06-09 12:00:00,49.87,50.19,49.86,50.11,28900.0,40.9253,41.1879,40.9171,41.1223,28900.0
2008-06-09 12:30:00,50.12,50.17,50.08,50.12,13400.0,41.1305,41.1715,41.0977,41.1305,13400.0
2008-06-09 13:00:00,50.1,50.15,50.0,50.06,19500.0,41.1141,41.1551,41.032,41.0813,19500.0
2008-06-09 13:30:00,50.06,50.08,50.0,50.06,22500.0,41.0813,41.0977,41.032,41.0813,22500.0
2008-06-09 14:00:00,50.06,50.16,50.0,50.16,68700.0,41.0813,41.1633,41.032,41.1633,68700.0
2008-06-09 14:30:00,50.15,50.23,50.0,50.01,25700.0,41.1551,41.2208,41.032,41.0402,25700.0
2008-06-09 15:00:00,50.0,50.02,49.86,49.87,34400.0,41.032,41.0484,40.9171,40.9253,34400.0
2008-06-09 15:30:00,49.88,50.1,49.84,50.04,47100.0,40.9335,41.1141,40.9007,41.0648,47100.0
2008-06-10 09:30:00,49.33,49.81,49.28,49.6,20700.0,40.4822,40.8761,40.4412,40.7038,20700.0
2008-06-10 10:00:00,49.55,49.64,49.45,49.5,18300.0,40.6627,40.7366,40.5807,40.6217,18300.0
2008-06-10 10:30:00,49.48,49.58,49.35,49.35,17300.0,40.6053,40.6873,40.4986,40.4986,17300.0
2008-06-10 11:00:00,49.35,49.47,49.31,49.41,16600.0,40.4986,40.5971,40.4658,40.5478,16600.0
2008-06-10 11:30:00,49.41,49.63,49.4,49.5,19100.0,40.5478,40.7284,40.5396,40.6217,19100.0
2008-06-10 12:00:00,49.51,49.69,49.47,49.68,11500.0,40.6299,40.7776,40.5971,40.7694,11500.0
2008-06-10 12:30:00,49.67,49.74,49.59,49.64,12100.0,40.7612,40.8187,40.6956,40.7366,12100.0
2008-06-10 13:00:00,49.68,49.75,49.62,49.7,8800.0,40.7694,40.8269,40.7202,40.7858,8800.0
2008-06-10 13:30:00,49.65,49.73,49.55,49.72,32600.0,40.7448,40.8104,40.6627,40.8022,32600.0
2008-06-10 14:00:00,49.72,49.8,49.57,49.77,39400.0,40.8022,40.8679,40.6791,40.8433,39400.0
2008-06-10 14:30:00,49.81,49.84,49.72,49.84,23300.0,40.8761,40.9007,40.8022,40.9007,23300.0
2008-06-10 15:00:00,49.84,50.01,49.81,49.98,43000.0,40.9007,41.0402,40.8761,41.0156,43000.0
2008-06-10 15:30:00,49.98,50.01,49.74,49.89,43600.0,41.0156,41.0402,40.8187,40.9417,43600.0
2008-06-11 09:30:00,49.68,49.74,49.25,49.33,16000.0,40.96,41.0095,40.6055,40.6714,16000.0
2008-06-11 10:00:00,49.36,49.36,49.19,49.19,8300.0,40.6962,40.6962,40.556,40.556,8300.0
2008-06-11 10:30:00,49.24,49.37,49.16,49.31,11800.0,40.5972,40.7044,40.5313,40.6549,11800.0
2008-06-11 11:00:00,49.27,49.27,49.1,49.25,22400.0,40.622,40.622,40.4818,40.6055,22400.0
2008-06-11 11:30:00,49.23,49.36,49.15,49.34,14800.0,40.589,40.6962,40.523,40.6797,14800.0
2008-06-11 12:00:00,49.32,49.39,49.25,49.31,12600.0,40.6632,40.7209,40.6055,40.6549,12600.0
2008-06-11 12:30:00,49.3,49.41,49.24,49.35,23000.0,40.6467,40.7374,40.5972,40.6879,23000.0
2008-06-11 13:00:00,49.35,49.41,49.29,49.34,11400.0,40.6879,40.7374,40.6385,40.6797,11400.0
2008-06-11 13:30:00,49.31,49.34,49.21,49.22,18000.0,40.6549,40.6797,40.5725,40.5807,18000.0
2008-06-11 14:00:00,49.24,49.39,49.19,49.38,26200.0,40.5972,40.7209,40.556,40.7127,26200.0
2008-06-11 14:30:00,49.39,49.69,49.35,49.6,40900.0,40.7209,40.9682,40.6879,40.894,40900.0
2008-06-11 15:00:00,49.65,49.67,49.41,49.52,26900.0,40.9353,40.9518,40.7374,40.8281,26900.0
2008-06-11 15:30:00,49.5,49.5,49.14,49.19,44700.0,40.8116,40.8116,40.5148,40.556,44700.0
2008-06-12 09:30:00,49.25,49.33,48.49,49.32,33900.0,40.6055,40.6714,39.9789,40.6632,33900.0
2008-06-12 10:00:00,49.32,49.7,49.18,49.61,32900.0,40.6632,40.9765,40.5478,40.9023,32900.0
2008-06-12 10:30:00,49.61,49.66,49.45,49.62,12000.0,40.9023,40.9435,40.7704,40.9105,12000.0
2008-06-12 11:00:00,49.6,49.81,49.59,49.72,25100.0,40.894,41.0672,40.8858,40.993,25100.0
2008-06-12 11:30:00,49.69,49.72,49.44,49.45,10000.0,40.9682,40.993,40.7621,40.7704,10000.0
2008-06-12 12:00:00,49.47,49.54,49.46,49.5,8900.0,40.7869,40.8446,40.7786,40.8116,8900.0
2008-06-12 12:30:00,49.46,49.5,49.41,49.45,11000.0,40.7786,40.8116,40.7374,40.7704,11000.0
2008-06-12 13:00:00,49.43,49.53,49.33,49.43,11100.0,40.7539,40.8363,40.6714,40.7539,11100.0
2008-06-12 13:30:00,49.43,49.44,49.2,49.24,14400.0,40.7539,40.7621,40.5643,40.5972,14400.0
2008-06-12 14:00:00,49.25,49.35,49.21,49.27,16100.0,40.6055,40.6879,40.5725,40.622,16100.0
2008-06-12 14:30:00,49.27,49.27,49.14,49.21,25200.0,40.622,40.622,40.5148,40.5725,25200.0
2008-06-12 15:00:00,49.18,49.21,49.16,49.18,27700.0,40.5478,40.5725,40.5313,40.5478,27700.0
2008-06-12 15:30:00,49.18,49.3,49.13,49.24,67000.0,40.5478,40.6467,40.5065,40.5972,67000.0
2008-06-13 09:30:00,49.5,49.72,49.2,49.25,35200.0,40.8116,40.993,40.5643,40.6055,35200.0
2008-06-13 10:00:00,49.25,49.28,49.1,49.22,22500.0,40.6055,40.6302,40.4818,40.5807,22500.0
2008-06-13 10:30:00,49.23,49.25,49.08,49.16,21800.0,40.589,40.6055,40.4653,40.5313,21800.0
2008-06-13 11:00:00,49.13,49.16,48.9,48.9,10400.0,40.5065,40.5313,40.3169,40.3169,10400.0
2008-06-13 11:30:00,48.9,48.95,48.83,48.91,16600.0,40.3169,40.3581,40.2592,40.3252,16600.0
2008-06-13 12:00:00,48.88,48.98,48.88,48.95,20400.0,40.3004,40.3829,40.3004,40.3581,20400.0
2008-06-13 12:30:00,48.95,48.96,48.9,48.91,12200.0,40.3581,40.3664,40.3169,40.3252,12200.0
2008-06-13 13:00:00,48.91,48.97,48.88,48.91,17000.0,40.3252,40.3746,40.3004,40.3252,17000.0
2008-06-13 13:30:00,48.94,49.01,48.88,48.93,145400.0,40.3499,40.4076,40.3004,40.3416,145400.0
2008-06-13 14:00:00,48.9,49.09,48.89,49.04,16500.0,40.3169,40.4736,40.3087,40.4323,16500.0
2008-06-13 14:30:00,49.04,49.23,49.02,49.23,16600.0,40.4323,40.589,40.4158,40.589,16600.0
2008-06-13 15:00:00,49.23,49.25,49.14,49.2,23400.0,40.589,40.6055,40.5148,40.5643,23400.0
2008-06-13 15:30:00,49.21,49.4,49.16,49.36,35200.0,40.5725,40.7291,40.5313,40.6962,35200.0
2008-06-16 09:30:00,49.1,49.32,48.94,49.04,40700.0,40.4818,40.6632,40.3499,40.4323,40700.0
2008-06-16 10:00:00,49.03,49.2,49.0,49.12,8400.0,40.4241,40.5643,40.3994,40.4983,8400.0
2008-06-16 10:30:00,49.11,49.16,49.01,49.07,11100.0,40.4901,40.5313,40.4076,40.4571,11100.0
2008-06-16 11:00:00,49.06,49.18,48.98,49.0,25400.0,40.4488,40.5478,40.3829,40.3994,25400.0
2008-06-16 11:30:00,48.99,49.05,48.9,48.95,16100.0,40.3911,40.4406,40.3169,40.3581,16100.0
2008-06-16 12:00:00,48.95,49.03,48.95,49.01,4700.0,40.3581,40.4241,40.3581,40.4076,4700.0
2008-06-16 12:30:00,49.0,49.05,48.95,49.05,9400.0,40.3994,40.4406,40.3581,40.4406,9400.0
2008-06-16 13:00:00,49.04,49.12,48.99,49.12,13700.0,40.4323,40.4983,40.3911,40.4983,13700.0
2008-06-16 13:30:00,49.11,49.14,48.95,49.0,23000.0,40.4901,40.5148,40.3581,40.3994,23000.0
2008-06-16 14:00:00,49.0,49.03,48.96,49.01,21300.0,40.3994,40.4241,40.3664,40.4076,21300.0
2008-06-16 14:30:00,49.0,49.04,48.96,49.0,13700.0,40.3994,40.4323,40.3664,40.3994,13700.0
2008-06-16 15:00:00,49.0,49.01,48.89,48.98,19400.0,40.3994,40.4076,40.3087,40.3829,19400.0
2008-06-16 15:30:00,48.98,48.99,48.77,48.87,42300.0,40.3829,40.3911,40.2097,40.2922,42300.0
2008-06-17 09:30:00,49.0,49.0,48.53,48.68,30800.0,40.3994,40.3994,40.0119,40.1355,30800.0
2008-06-17 10:00:00,48.57,48.75,48.42,48.45,18700.0,40.0448,40.1932,39.9212,39.9459,18700.0
2008-06-17 10:30:00,48.47,48.5,48.41,48.5,6200.0,39.9624,39.9871,39.9129,39.9871,6200.0
2008-06-17 11:00:00,48.48,48.49,48.38,48.4,9900.0,39.9706,39.9789,39.8882,39.9047,9900.0
2008-06-17 11:30:00,48.37,48.5,48.37,48.44,6000.0,39.8799,39.9871,39.8799,39.9377,6000.0
2008-06-17 12:00:00,48.44,48.5,48.42,48.44,5800.0,39.9377,39.9871,39.9212,39.9377,5800.0
2008-06-17 12:30:00,48.44,48.45,48.31,48.34,10800.0,39.9377,39.9459,39.8305,39.8552,10800.0
2008-06-17 13:00:00,48.35,48.35,48.26,48.26,9100.0,39.8634,39.8634,39.7892,39.7892,9100.0
2008-06-17 13:30:00,48.25,48.38,48.25,48.26,8400.0,39.781,39.8882,39.781,39.7892,8400.0
2008-06-17 14:00:00,48.27,48.28,48.17,48.2,8000.0,39.7975,39.8057,39.715,39.7398,8000.0
2008-06-17 14:30:00,48.21,48.3,48.21,48.28,10500.0,39.748,39.8222,39.748,39.8057,10500.0
2008-06-17 15:00:00,48.28,48.5,48.15,48.19,33000.0,39.8057,39.9871,39.6986,39.7315,33000.0
2008-06-17 15:30:00,48.16,48.19,47.89,47.94,42300.0,39.7068,39.7315,39.4842,39.5254,42300.0
2008-06-18 09:30:00,47.9,48.0,47.37,47.37,29000.0,39.4924,39.5749,39.0555,39.0555,29000.0
2008-06-18 10:00:00,47.41,47.56,47.38,47.46,19600.0,39.0884,39.2121,39.0637,39.1297,19600.0
2008-06-18 10:30:00,47.46,47.67,47.31,47.54,25000.0,39.1297,39.3028,39.006,39.1956,25000.0
2008-06-18 11:00:00,47.56,47.7,47.5,47.65,16100.0,39.2121,39.3275,39.1626,39.2863,16100.0
2008-06-18 11:30:00,47.63,47.88,47.61,47.7,19400.0,39.2698,39.4759,39.2533,39.3275,19400.0
2008-06-18 12:00:00,47.69,47.7,47.47,47.55,22000.0,39.3193,39.3275,39.1379,39.2039,22000.0
2008-06-18 12:30:00,47.53,47.58,47.27,47.41,20400.0,39.1874,39.2286,38.973,39.0884,20400.0
2008-06-18 13:00:00,47.4,47.41,47.25,47.36,21300.0,39.0802,39.0884,38.9565,39.0472,21300.0
2008-06-18 13:30:00,47.36,47.48,47.34,47.4,16700.0,39.0472,39.1462,39.0307,39.0802,16700.0
2008-06-18 14:00:00,47.4,47.53,47.3,47.31,16000.0,39.0802,39.1874,38.9977,39.006,16000.0
2008-06-18 14:30:00,47.31,47.43,47.29,47.4,24900.0,39.006,39.1049,38.9895,39.0802,24900.0
2008-06-18 15:00:00,47.39,47.5,47.37,47.41,28600.0,39.072,39.1626,39.0555,39.0884,28600.0
2008-06-18 15:30:00,47.39,47.47,47.23,47.31,62400.0,39.072,39.1379,38.94,39.006,62400.0
2008-06-19 09:30:00,47.21,47.21,46.63,46.75,24500.0,38.9235,38.9235,38.4453,38.5443,24500.0
2008-06-19 10:00:00,46.7,46.78,46.44,46.57,32600.0,38.5031,38.569,38.2887,38.3959,32600.0
2008-06-19 10:30:00,46.58,46.65,46.49,46.6,13000.0,38.4041,38.4618,38.3299,38.4206,13000.0
2008-06-19 11:00:00,46.61,46.7,46.36,46.5,34900.0,38.4289,38.5031,38.2227,38.3382,34900.0
2008-06-19 11:30:00,46.52,46.74,46.46,46.58,27800.0,38.3547,38.536,38.3052,38.4041,27800.0
2008-06-19 12:00:00,46.56,46.74,46.56,46.69,15000.0,38.3876,38.536,38.3876,38.4948,15000.0
2008-06-19 12:30:00,46.68,46.84,46.6,46.84,33200.0,38.4866,38.6185,38.4206,38.6185,33200.0
2008-06-19 13:00:00,46.83,46.84,46.47,46.53,29500.0,38.6102,38.6185,38.3134,38.3629,29500.0
2008-06-19 13:30:00,46.51,46.56,46.42,46.42,10900.0,38.3464,38.3876,38.2722,38.2722,10900.0
2008-06-19 14:00:00,46.42,46.61,46.41,46.58,15700.0,38.2722,38.4289,38.264,38.4041,15700.0
2008-06-19 14:30:00,46.59,46.71,46.57,46.68,26600.0,38.4124,38.5113,38.3959,38.4866,26600.0
2008-06-19 15:00:00,46.71,46.94,46.71,46.89,27700.0,38.5113,38.7009,38.5113,38.6597,27700.0
2008-06-19 15:30:00,46.89,47.14,46.88,46.98,85400.0,38.6597,38.8658,38.6515,38.7339,85400.0
2008-06-20 09:30:00,46.82,47.01,46.49,46.91,29100.0,38.602,38.7586,38.3299,38.6762,29100.0
2008-06-20 10:00:00,46.89,46.94,46.55,46.62,60000.0,38.6597,38.7009,38.3794,38.4371,60000.0
2008-06-20 10:30:00,46.62,46.74,46.53,46.69,21500.0,38.4371,38.536,38.3629,38.4948,21500.0
2008-06-20 11:00:00,46.69,46.81,46.56,46.56,40200.0,38.4948,38.5938,38.3876,38.3876,40200.0
2008-06-20 11:30:00,46.56,46.63,46.51,46.59,22000.0,38.3876,38.4453,38.3464,38.4124,22000.0
2008-06-20 12:00:00,46.59,46.62,46.51,46.56,22900.0,38.4124,38.4371,38.3464,38.3876,22900.0
2008-06-20 12:30:00,46.58,46.71,46.54,46.71,12500.0,38.4041,38.5113,38.3711,38.5113,12500.0
2008-06-20 13:00:00,46.67,46.78,46.52,46.52,17500.0,38.4783,38.569,38.3547,38.3547,17500.0
2008-06-20 13:30:00,46.5,46.62,46.49,46.58,28200.0,38.3382,38.4371,38.3299,38.4041,28200.0
2008-06-20 14:00:00,46.58,46.72,46.55,46.67,11300.0,38.4041,38.5196,38.3794,38.4783,11300.0
2008-06-20 14:30:00,46.67,46.75,46.56,46.61,14300.0,38.4783,38.5443,38.3876,38.4289,14300.0
2008-06-20 15:00:00,46.59,46.81,46.59,46.62,34300.0,38.4124,38.5938,38.4124,38.4371,34300.0
2008-06-20 15:30:00,46.62,46.83,46.6,46.75,62300.0,38.4371,38.6102,38.4206,38.5443,62300.0
2008-06-23 09:30:00,46.75,47.22,46.64,47.22,47100.0,38.5443,38.9318,38.4536,38.9318,47100.0
2008-06-23 10:00:00,47.21,47.44,46.89,47.39,36500.0,38.9235,39.1132,38.6597,39.072,36500.0
2008-06-23 10:30:00,47.39,47.46,47.0,47.07,20800.0,39.072,39.1297,38.7504,38.8081,20800.0
2008-06-23 11:00:00,47.06,47.07,46.72,46.78,54700.0,38.7999,38.8081,38.5196,38.569,54700.0
2008-06-23 11:30:00,46.78,47.01,46.76,47.01,38800.0,38.569,38.7586,38.5525,38.7586,38800.0
2008-06-23 12:00:00,46.99,47.03,46.87,46.88,17700.0,38.7422,38.7751,38.6432,38.6515,17700.0
2008-06-23 12:30:00,46.89,47.05,46.84,47.02,22300.0,38.6597,38.7916,38.6185,38.7669,22300.0
2008-06-23 13:00:00,47.0,47.02,46.96,47.0,23100.0,38.7504,38.7669,38.7174,38.7504,23100.0
2008-06-23 13:30:00,47.0,47.05,46.94,47.02,35500.0,38.7504,38.7916,38.7009,38.7669,35500.0
2008-06-23 14:00:00,47.01,47.04,46.95,46.97,39900.0,38.7586,38.7834,38.7092,38.7257,39900.0
2008-06-23 14:30:00,46.97,47.08,46.87,46.89,41600.0,38.7257,38.8164,38.6432,38.6597,41600.0
2008-06-23 15:00:00,46.89,46.89,46.64,46.8,47900.0,38.6597,38.6597,38.4536,38.5855,47900.0
2008-06-23 15:30:00,46.8,46.83,46.76,46.81,76900.0,38.5855,38.6102,38.5525,38.5938,76900.0
2008-06-24 09:30:00,46.83,46.83,46.5,46.56,36900.0,38.6102,38.6102,38.3382,38.3876,36900.0
2008-06-24 10:00:00,46.55,46.69,46.4,46.59,26300.0,38.3794,38.4948,38.2557,38.4124,26300.0
2008-06-24 10:30:00,46.59,47.09,46.52,46.99,36100.0,38.4124,38.8246,38.3547,38.7422,36100.0
2008-06-24 11:00:00,46.98,47.19,46.85,46.9,80200.0,38.7339,38.9071,38.6267,38.668,80200.0
2008-06-24 11:30:00,46.88,46.92,46.84,46.85,17500.0,38.6515,38.6844,38.6185,38.6267,17500.0
2008-06-24 12:00:00,46.81,46.91,46.76,46.87,13600.0,38.5938,38.6762,38.5525,38.6432,13600.0
2008-06-24 12:30:00,46.87,46.88,46.69,46.73,8000.0,38.6432,38.6515,38.4948,38.5278,8000.0
2008-06-24 13:00:00,46.75,46.77,46.62,46.74,16100.0,38.5443,38.5608,38.4371,38.536,16100.0
2008-06-24 13:30:00,46.75,46.83,46.7,46.79,16900.0,38.5443,38.6102,38.5031,38.5773,16900.0
2008-06-24 14:00:00,46.78,46.8,46.71,46.71,8200.0,38.569,38.5855,38.5113,38.5113,8200.0
2008-06-24 14:30:00,46.71,46.75,46.51,46.67,16400.0,38.5113,38.5443,38.3464,38.4783,16400.0
2008-06-24 15:00:00,46.66,46.68,46.53,46.6,24300.0,38.4701,38.4866,38.3629,38.4206,24300.0
2008-06-24 15:30:00,46.6,46.71,46.53,46.65,32500.0,38.4206,38.5113,38.3629,38.4618,32500.0
2008-06-25 09:30:00,46.53,46.74,46.22,46.59,26200.0,38.3629,38.536,38.1073,38.4124,26200.0
2008-06-25 10:00:00,46.59,46.79,46.59,46.77,26200.0,38.4124,38.5773,38.4124,38.5608,26200.0
2008-06-25 10:30:00,46.77,47.21,46.77,47.21,34300.0,38.5608,38.9235,38.5608,38.9235,34300.0
2008-06-25 11:00:00,47.22,47.45,47.16,47.18,80600.0,38.9318,39.1214,38.8823,38.8988,80600.0
2008-06-25 11:30:00,47.18,47.34,47.18,47.32,19600.0,38.8988,39.0307,38.8988,39.0142,19600.0
2008-06-25 12:00:00,47.32,47.32,47.23,47.24,18000.0,39.0142,39.0142,38.94,38.9483,18000.0
2008-06-25 12:30:00,47.23,47.25,47.21,47.22,17100.0,38.94,38.9565,38.9235,38.9318,17100.0
2008-06-25 13:00:00,47.21,47.22,47.16,47.16,26200.0,38.9235,38.9318,38.8823,38.8823,26200.0
2008-06-25 13:30:00,47.17,47.18,46.96,47.04,18600.0,38.8906,38.8988,38.7174,38.7834,18600.0
2008-06-25 14:00:00,47.04,47.23,47.0,47.0,23400.0,38.7834,38.94,38.7504,38.7504,23400.0
2008-06-25 14:30:00,47.0,47.11,46.99,47.05,33300.0,38.7504,38.8411,38.7422,38.7916,33300.0
2008-06-25 15:00:00,47.06,47.22,46.99,47.01,39300.0,38.7999,38.9318,38.7422,38.7586,39300.0
2008-06-25 15:30:00,47.01,47.04,46.73,46.89,65200.0,38.7586,38.7834,38.5278,38.6597,65200.0
2008-06-26 09:30:00,46.25,46.74,46.08,46.41,32700.0,38.132,38.536,37.9919,38.264,32700.0
2008-06-26 10:00:00,46.44,46.53,46.15,46.4,29200.0,38.2887,38.3629,38.0496,38.2557,29200.0
2008-06-26 10:30:00,46.39,46.44,46.15,46.18,18800.0,38.2475,38.2887,38.0496,38.0743,18800.0
2008-06-26 11:00:00,46.19,46.23,46.03,46.17,20000.0,38.0826,38.1156,37.9507,38.0661,20000.0
2008-06-26 11:30:00,46.19,46.35,46.18,46.28,10000.0,38.0826,38.2145,38.0743,38.1568,10000.0
2008-06-26 12:00:00,46.28,46.31,45.77,45.78,38900.0,38.1568,38.1815,37.7363,37.7445,38900.0
2008-06-26 12:30:00,45.81,45.82,45.58,45.59,39500.0,37.7693,37.7775,37.5796,37.5879,39500.0
2008-06-26 13:00:00,45.6,45.81,45.59,45.72,32300.0,37.5961,37.7693,37.5879,37.6951,32300.0
2008-06-26 13:30:00,45.69,45.92,45.68,45.91,38200.0,37.6703,37.86,37.6621,37.8517,38200.0
2008-06-26 14:00:00,45.9,45.96,45.85,45.94,68400.0,37.8435,37.8929,37.8023,37.8765,68400.0
2008-06-26 14:30:00,45.94,46.0,45.69,45.79,42300.0,37.8765,37.9259,37.6703,37.7528,42300.0
2008-06-26 15:00:00,45.82,46.0,45.78,45.99,73300.0,37.7775,37.9259,37.7445,37.9177,73300.0
2008-06-26 15:30:00,45.99,46.09,45.68,45.84,164100.0,37.9177,38.0001,37.6621,37.794,164100.0
2008-06-27 09:30:00,45.91,46.04,45.72,45.83,11300.0,37.8517,37.9589,37.6951,37.7858,11300.0
2008-06-27 10:00:00,45.83,45.86,45.64,45.77,17100.0,37.7858,37.8105,37.6291,37.7363,17100.0
2008-06-27 10:30:00,45.75,45.82,45.63,45.66,26300.0,37.7198,37.7775,37.6209,37.6456,26300.0
2008-06-27 11:00:00,45.66,45.81,45.62,45.8,18300.0,37.6456,37.7693,37.6126,37.761,18300.0
2008-06-27 11:30:00,45.77,45.82,45.75,45.77,15300.0,37.7363,37.7775,37.7198,37.7363,15300.0
2008-06-27 12:00:00,45.77,45.91,45.72,45.77,24400.0,37.7363,37.8517,37.6951,37.7363,24400.0
2008-06-27 12:30:00,45.75,45.83,45.72,45.74,34100.0,37.7198,37.7858,37.6951,37.7116,34100.0
2008-06-27 13:00:00,45.73,45.74,45.49,45.49,34600.0,37.7033,37.7116,37.5054,37.5054,34600.0
2008-06-27 13:30:00,45.51,45.55,45.41,45.5,27300.0,37.5219,37.5549,37.4395,37.5137,27300.0
2008-06-27 14:00:00,45.48,45.52,45.27,45.38,58400.0,37.4972,37.5302,37.3241,37.4148,58400.0
2008-06-27 14:30:00,45.41,45.57,45.4,45.53,25400.0,37.4395,37.5714,37.4312,37.5384,25400.0
2008-06-27 15:00:00,45.52,45.52,45.3,45.39,27500.0,37.5302,37.5302,37.3488,37.423,27500.0
2008-06-27 15:30:00,45.39,45.52,44.87,45.05,136000.0,37.423,37.5302,36.9943,37.1427,136000.0
2008-06-30 09:30:00,44.88,45.25,44.88,45.09,13600.0,37.0025,37.3076,37.0025,37.1757,13600.0
2008-06-30 10:00:00,45.08,45.47,45.07,45.11,27900.0,37.1674,37.489,37.1592,37.1921,27900.0
2008-06-30 10:30:00,45.13,45.15,44.76,44.85,29300.0,37.2086,37.2251,36.9036,36.9778,29300.0
2008-06-30 11:00:00,44.83,45.09,44.83,45.06,12800.0,36.9613,37.1757,36.9613,37.1509,12800.0
2008-06-30 11:30:00,45.06,45.1,44.94,45.09,11200.0,37.1509,37.1839,37.052,37.1757,11200.0
2008-06-30 12:00:00,45.08,45.19,45.07,45.14,9100.0,37.1674,37.2581,37.1592,37.2169,9100.0
2008-06-30 12:30:00,45.14,45.16,45.0,45.13,13300.0,37.2169,37.2334,37.1015,37.2086,13300.0
2008-06-30 13:00:00,45.13,45.25,45.01,45.17,37400.0,37.2086,37.3076,37.1097,37.2416,37400.0
2008-06-30 13:30:00,45.17,45.28,45.17,45.19,23800.0,37.2416,37.3323,37.2416,37.2581,23800.0
2008-06-30 14:00:00,45.21,45.3,45.17,45.23,24200.0,37.2746,37.3488,37.2416,37.2911,24200.0
2008-06-30 14:30:00,45.22,45.22,45.1,45.11,18200.0,37.2828,37.2828,37.1839,37.1921,18200.0
2008-06-30 15:00:00,45.1,45.22,45.02,45.1,31400.0,37.1839,37.2828,37.1179,37.1839,31400.0
2008-06-30 15:30:00,45.1,45.11,44.59,44.69,89300.0,37.1839,37.1921,36.7634,36.8459,89300.0
2008-07-01 09:30:00,44.5,45.01,44.38,45.01,21200.0,36.6892,37.1097,36.5903,37.1097,21200.0
2008-07-01 10:00:00,45.01,45.17,44.57,44.76,24000.0,37.1097,37.2416,36.7469,36.9036,24000.0
2008-07-01 10:30:00,44.77,44.9,44.58,44.68,25500.0,36.9118,37.019,36.7552,36.8376,25500.0
2008-07-01 11:00:00,44.67,44.79,44.67,44.77,16300.0,36.8294,36.9283,36.8294,36.9118,16300.0
2008-07-01 11:30:00,44.74,44.86,44.72,44.77,18100.0,36.8871,36.986,36.8706,36.9118,18100.0
2008-07-01 12:00:00,44.75,44.84,44.72,44.74,39300.0,36.8953,36.9695,36.8706,36.8871,39300.0
2008-07-01 12:30:00,44.76,44.9,44.72,44.81,38000.0,36.9036,37.019,36.8706,36.9448,38000.0
2008-07-01 13:00:00,44.81,44.93,44.76,44.9,46100.0,36.9448,37.0437,36.9036,37.019,46100.0
2008-07-01 13:30:00,44.9,45.01,44.8,44.99,31100.0,37.019,37.1097,36.9366,37.0932,31100.0
2008-07-01 14:00:00,44.97,45.14,44.87,44.87,35000.0,37.0767,37.2169,36.9943,36.9943,35000.0
2008-07-01 14:30:00,44.87,44.98,44.81,44.87,27000.0,36.9943,37.085,36.9448,36.9943,27000.0
2008-07-01 15:00:00,44.86,44.89,44.47,44.73,42400.0,36.986,37.0108,36.6645,36.8788,42400.0
2008-07-01 15:30:00,44.73,45.03,44.68,44.98,93100.0,36.8788,37.1262,36.8376,37.085,93100.0
2008-07-02 09:30:00,44.83,45.66,44.83,45.66,36000.0,36.9613,37.6456,36.9613,37.6456,36000.0
2008-07-02 10:00:00,45.66,45.97,45.66,45.96,37500.0,37.6456,37.9012,37.6456,37.8929,37500.0
2008-07-02 10:30:00,45.97,46.38,45.92,46.2,38800.0,37.9012,38.2392,37.86,38.0908,38800.0
2008-07-02 11:00:00,46.19,46.37,46.13,46.24,33200.0,38.0826,38.231,38.0331,38.1238,33200.0
2008-07-02 11:30:00,46.2,46.22,46.0,46.1,32600.0,38.0908,38.1073,37.9259,38.0084,32600.0
2008-07-02 12:00:00,46.1,46.1,45.91,46.04,23100.0,38.0084,38.0084,37.8517,37.9589,23100.0
2008-07-02 12:30:00,46.06,46.46,46.03,46.42,41600.0,37.9754,38.3052,37.9507,38.2722,41600.0
2008-07-02 13:00:00,46.44,46.45,46.21,46.25,31100.0,38.2887,38.2969,38.0991,38.132,31100.0
2008-07-02 13:30:00,46.25,46.25,45.92,45.96,34500.0,38.132,38.132,37.86,37.8929,34500.0
2008-07-02 14:00:00,45.96,46.3,45.95,46.22,53700.0,37.8929,38.1733,37.8847,38.1073,53700.0
2008-07-02 14:30:00,46.2,46.35,46.17,46.21,41400.0,38.0908,38.2145,38.0661,38.0991,41400.0
2008-07-02 15:00:00,46.18,46.2,45.73,45.88,68700.0,38.0743,38.0908,37.7033,37.827,68700.0
2008-07-02 15:30:00,45.86,45.91,45.74,45.84,83100.0,37.8105,37.8517,37.7116,37.794,83100.0
2008-07-03 09:30:00,45.91,46.74,45.91,46.73,48000.0,37.8517,38.536,37.8517,38.5278,48000.0
2008-07-03 10:00:00,46.67,46.82,46.21,46.29,65700.0,38.4783,38.602,38.0991,38.165,65700.0
2008-07-03 10:30:00,46.28,46.34,46.05,46.07,44400.0,38.1568,38.2063,37.9672,37.9836,44400.0
2008-07-03 11:00:00,46.05,46.45,45.96,46.44,57100.0,37.9672,38.2969,37.8929,38.2887,57100.0
2008-07-03 11:30:00,46.43,46.5,46.31,46.47,43000.0,38.2805,38.3382,38.1815,38.3134,43000.0
2008-07-03 12:00:00,46.48,46.49,46.27,46.35,43300.0,38.3217,38.3299,38.1485,38.2145,43300.0
2008-07-03 12:30:00,46.36,46.5,46.11,46.13,58900.0,38.2227,38.3382,38.0166,38.0331,58900.0
2008-07-07 09:30:00,46.48,46.48,45.91,46.3,49500.0,38.3217,38.3217,37.8517,38.1733,49500.0
2008-07-07 10:00:00,46.3,46.39,46.19,46.35,42600.0,38.1733,38.2475,38.0826,38.2145,42600.0
2008-07-07 10:30:00,46.37,46.37,45.8,45.81,29800.0,38.231,38.231,37.761,37.7693,29800.0
2008-07-07 11:00:00,45.81,46.36,45.81,46.36,29600.0,37.7693,38.2227,37.7693,38.2227,29600.0
2008-07-07 11:30:00,46.36,46.39,46.06,46.17,35900.0,38.2227,38.2475,37.9754,38.0661,35900.0
2008-07-07 12:00:00,46.18,46.25,46.05,46.05,25300.0,38.0743,38.132,37.9672,37.9672,25300.0
2008-07-07 12:30:00,46.06,46.24,46.02,46.11,33800.0,37.9754,38.1238,37.9424,38.0166,33800.0
2008-07-07 13:00:00,46.1,46.17,45.93,45.93,29100.0,38.0084,38.0661,37.8682,37.8682,29100.0
2008-07-07 13:30:00,45.92,45.95,45.61,45.66,31400.0,37.86,37.8847,37.6044,37.6456,31400.0
2008-07-07 14:00:00,45.67,45.88,45.57,45.87,35600.0,37.6539,37.827,37.5714,37.8187,35600.0
2008-07-07 14:30:00,45.88,45.96,45.69,45.69,39100.0,37.827,37.8929,37.6703,37.6703,39100.0
2008-07-07 15:00:00,45.73,46.19,45.69,46.19,51600.0,37.7033,38.0826,37.6703,38.0826,51600.0
2008-07-07 15:30:00,46.21,46.23,45.74,45.8,49500.0,38.0991,38.1156,37.7116,37.761,49500.0
2008-07-08 09:30:00,45.89,46.91,45.89,46.86,51000.0,37.8352,38.6762,37.8352,38.635,51000.0
2008-07-08 10:00:00,46.85,47.05,46.61,46.68,43400.0,38.6267,38.7916,38.4289,38.4866,43400.0
2008-07-08 10:30:00,46.7,47.01,46.67,46.74,42100.0,38.5031,38.7586,38.4783,38.536,42100.0
2008-07-08 11:00:00,46.75,46.84,46.71,46.84,35900.0,38.5443,38.6185,38.5113,38.6185,35900.0
2008-07-08 11:30:00,46.8,46.89,46.63,46.65,32200.0,38.5855,38.6597,38.4453,38.4618,32200.0
2008-07-08 12:00:00,46.66,46.68,46.47,46.52,28100.0,38.4701,38.4866,38.3134,38.3547,28100.0
2008-07-08 12:30:00,46.53,46.57,46.4,46.57,27500.0,38.3629,38.3959,38.2557,38.3959,27500.0
2008-07-08 13:00:00,46.57,46.69,46.44,46.47,30700.0,38.3959,38.4948,38.2887,38.3134,30700.0
2008-07-08 13:30:00,46.47,46.51,46.33,46.35,47700.0,38.3134,38.3464,38.198,38.2145,47700.0
2008-07-08 14:00:00,46.35,46.54,46.35,46.53,44000.0,38.2145,38.3711,38.2145,38.3629,44000.0
2008-07-08 14:30:00,46.53,46.96,46.53,46.96,50300.0,38.3629,38.7174,38.3629,38.7174,50300.0
2008-07-08 15:00:00,46.94,47.38,46.94,47.32,74200.0,38.7009,39.0637,38.7009,39.0142,74200.0
2008-07-08 15:30:00,47.33,47.61,47.2,47.56,115300.0,39.0225,39.2533,38.9153,39.2121,115300.0
2008-07-09 09:30:00,47.21,47.55,47.09,47.27,44500.0,38.9235,39.2039,38.8246,38.973,44500.0
2008-07-09 10:00:00,47.27,47.27,46.77,46.91,50700.0,38.973,38.973,38.5608,38.6762,50700.0
2008-07-09 10:30:00,46.9,47.0,46.73,46.84,43600.0,38.668,38.7504,38.5278,38.6185,43600.0
2008-07-09 11:00:00,46.83,47.19,46.83,47.18,37600.0,38.6102,38.9071,38.6102,38.8988,37600.0
2008-07-09 11:30:00,47.18,47.2,46.93,47.08,36300.0,38.8988,38.9153,38.6927,38.8164,36300.0
2008-07-09 12:00:00,47.07,47.14,46.91,46.94,42000.0,38.8081,38.8658,38.6762,38.7009,42000.0
2008-07-09 12:30:00,46.92,47.14,46.77,47.14,49900.0,38.6844,38.8658,38.5608,38.8658,49900.0
2008-07-09 13:00:00,47.13,47.31,47.1,47.25,60100.0,38.8576,39.006,38.8329,38.9565,60100.0
2008-07-09 13:30:00,47.24,47.32,47.1,47.2,52800.0,38.9483,39.0142,38.8329,38.9153,52800.0
2008-07-09 14:00:00,47.2,47.29,47.1,47.11,64200.0,38.9153,38.9895,38.8329,38.8411,64200.0
2008-07-09 14:30:00,47.1,47.23,46.98,47.08,67900.0,38.8329,38.94,38.7339,38.8164,67900.0
2008-07-09 15:00:00,47.08,47.09,46.88,46.92,44000.0,38.8164,38.8246,38.6515,38.6844,44000.0
2008-07-09 15:30:00,46.92,47.05,46.33,46.47,74900.0,38.6844,38.7916,38.198,38.3134,74900.0
2008-07-10 09:30:00,46.59,47.56,46.29,47.22,79400.0,38.4124,39.2121,38.165,38.9318,79400.0
2008-07-10 10:00:00,47.19,47.35,46.97,47.24,61200.0,38.9071,39.039,38.7257,38.9483,61200.0
2008-07-10 10:30:00,47.27,47.27,46.66,46.88,64400.0,38.973,38.973,38.4701,38.6515,64400.0
2008-07-10 11:00:00,46.86,47.06,46.77,46.88,44900.0,38.635,38.7999,38.5608,38.6515,44900.0
2008-07-10 11:30:00,46.9,47.18,46.9,47.13,41800.0,38.668,38.8988,38.668,38.8576,41800.0
2008-07-10 12:00:00,47.19,47.56,47.13,47.5,65500.0,38.9071,39.2121,38.8576,39.1626,65500.0
2008-07-10 12:30:00,47.46,47.56,47.25,47.42,36200.0,39.1297,39.2121,38.9565,39.0967,36200.0
2008-07-10 13:00:00,47.37,47.41,47.29,47.38,20400.0,39.0555,39.0884,38.9895,39.0637,20400.0
2008-07-10 13:30:00,47.38,47.45,47.27,47.27,20100.0,39.0637,39.1214,38.973,38.973,20100.0
2008-07-10 14:00:00,47.22,47.24,46.73,46.81,27200.0,38.9318,38.9483,38.5278,38.5938,27200.0
2008-07-10 14:30:00,46.83,46.89,46.57,46.66,29300.0,38.6102,38.6597,38.3959,38.4701,29300.0
2008-07-10 15:00:00,46.66,46.92,46.59,46.81,50100.0,38.4701,38.6844,38.4124,38.5938,50100.0
2008-07-10 15:30:00,46.81,46.88,46.35,46.69,43100.0,38.5938,38.6515,38.2145,38.4948,43100.0
2008-07-11 09:30:00,46.06,46.6,45.88,46.49,40700.0,37.9754,38.4206,37.827,38.3299,40700.0
2008-07-11 10:00:00,46.49,46.8,46.38,46.44,49900.0,38.3299,38.5855,38.2392,38.2887,49900.0
2008-07-11 10:30:00,46.43,46.49,46.23,46.31,38100.0,38.2805,38.3299,38.1156,38.1815,38100.0
2008-07-11 11:00:00,46.33,46.47,46.17,46.19,46300.0,38.198,38.3134,38.0661,38.0826,46300.0
2008-07-11 11:30:00,46.21,46.34,46.05,46.28,33000.0,38.0991,38.2063,37.9672,38.1568,33000.0
2008-07-11 12:00:00,46.24,46.42,46.11,46.34,30300.0,38.1238,38.2722,38.0166,38.2063,30300.0
2008-07-11 12:30:00,46.26,46.34,46.2,46.28,24500.0,38.1403,38.2063,38.0908,38.1568,24500.0
2008-07-11 13:00:00,46.27,46.35,46.03,46.25,27700.0,38.1485,38.2145,37.9507,38.132,27700.0
2008-07-11 13:30:00,46.27,46.41,46.27,46.36,25600.0,38.1485,38.264,38.1485,38.2227,25600.0
2008-07-11 14:00:00,46.36,46.49,46.36,46.38,31000.0,38.2227,38.3299,38.2227,38.2392,31000.0
2008-07-11 14:30:00,46.38,46.67,46.19,46.67,55900.0,38.2392,38.4783,38.0826,38.4783,55900.0
2008-07-11 15:00:00,46.69,46.77,46.18,46.2,48000.0,38.4948,38.5608,38.0743,38.0908,48000.0
2008-07-11 15:30:00,46.22,46.28,45.91,46.25,47800.0,38.1073,38.1568,37.8517,38.132,47800.0
2008-07-14 09:30:00,46.71,47.02,46.35,46.36,34400.0,38.5113,38.7669,38.2145,38.2227,34400.0
2008-07-14 10:00:00,46.42,46.43,46.01,46.14,23400.0,38.2722,38.2805,37.9342,38.0414,23400.0
2008-07-14 10:30:00,46.2,46.29,46.06,46.29,27000.0,38.0908,38.165,37.9754,38.165,27000.0
2008-07-14 11:00:00,46.31,46.32,46.0,46.22,25600.0,38.1815,38.1898,37.9259,38.1073,25600.0
2008-07-14 11:30:00,46.25,46.28,45.9,45.99,25300.0,38.132,38.1568,37.8435,37.9177,25300.0
2008-07-14 12:00:00,46.0,46.2,45.89,46.13,21500.0,37.9259,38.0908,37.8352,38.0331,21500.0
2008-07-14 12:30:00,46.14,46.14,45.97,46.06,20300.0,38.0414,38.0414,37.9012,37.9754,20300.0
2008-07-14 13:00:00,46.06,46.11,46.0,46.09,20500.0,37.9754,38.0166,37.9259,38.0001,20500.0
2008-07-14 13:30:00,46.1,46.13,45.97,46.06,19900.0,38.0084,38.0331,37.9012,37.9754,19900.0
2008-07-14 14:00:00,46.07,46.1,45.98,45.98,22800.0,37.9836,38.0084,37.9094,37.9094,22800.0
2008-07-14 14:30:00,46.0,46.0,45.6,45.79,40900.0,37.9259,37.9259,37.5961,37.7528,40900.0
2008-07-14 15:00:00,45.78,46.11,45.64,46.05,44600.0,37.7445,38.0166,37.6291,37.9672,44600.0
2008-07-14 15:30:00,46.05,46.38,45.91,45.91,116600.0,37.9672,38.2392,37.8517,37.8517,116600.0
2008-07-15 09:30:00,45.55,45.91,45.37,45.39,55900.0,37.5549,37.8517,37.4065,37.423,55900.0
2008-07-15 10:00:00,45.39,45.43,45.04,45.37,63300.0,37.423,37.456,37.1344,37.4065,63300.0
2008-07-15 10:30:00,45.38,45.66,45.33,45.39,36200.0,37.4148,37.6456,37.3735,37.423,36200.0
2008-07-15 11:00:00,45.39,45.86,45.37,45.38,47900.0,37.423,37.8105,37.4065,37.4148,47900.0
2008-07-15 11:30:00,45.38,45.87,45.36,45.76,43600.0,37.4148,37.8187,37.3983,37.7281,43600.0
2008-07-15 12:00:00,45.75,45.82,45.4,45.75,38900.0,37.7198,37.7775,37.4312,37.7198,38900.0
2008-07-15 12:30:00,45.75,45.82,45.4,45.52,42000.0,37.7198,37.7775,37.4312,37.5302,42000.0
2008-07-15 13:00:00,45.56,45.87,45.37,45.37,31500.0,37.5632,37.8187,37.4065,37.4065,31500.0
2008-07-15 13:30:00,45.36,45.49,45.33,45.43,43500.0,37.3983,37.5054,37.3735,37.456,43500.0
2008-07-15 14:00:00,45.44,45.55,45.21,45.44,34200.0,37.4642,37.5549,37.2746,37.4642,34200.0
2008-07-15 14:30:00,45.42,45.57,45.32,45.55,20800.0,37.4477,37.5714,37.3653,37.5549,20800.0
2008-07-15 15:00:00,45.58,45.69,45.22,45.22,37600.0,37.5796,37.6703,37.2828,37.2828,37600.0
2008-07-15 15:30:00,45.2,45.21,44.43,44.6,69300.0,37.2663,37.2746,36.6315,36.7717,69300.0
2008-07-16 09:30:00,44.84,44.84,44.01,44.21,64700.0,36.9695,36.9695,36.2852,36.4501,64700.0
2008-07-16 10:00:00,44.22,44.32,43.92,44.19,38600.0,36.4584,36.5408,36.211,36.4336,38600.0
2008-07-16 10:30:00,44.17,44.74,44.15,44.5,40000.0,36.4171,36.8871,36.4006,36.6892,40000.0
2008-07-16 11:00:00,44.52,44.89,44.49,44.89,28400.0,36.7057,37.0108,36.681,37.0108,28400.0
2008-07-16 11:30:00,44.89,44.92,44.69,44.83,29400.0,37.0108,37.0355,36.8459,36.9613,29400.0
2008-07-16 12:00:00,44.82,45.02,44.79,44.96,20600.0,36.953,37.1179,36.9283,37.0685,20600.0
2008-07-16 12:30:00,44.93,44.93,44.7,44.88,21000.0,37.0437,37.0437,36.8541,37.0025,21000.0
2008-07-16 13:00:00,44.85,45.09,44.84,45.05,20100.0,36.9778,37.1757,36.9695,37.1427,20100.0
2008-07-16 13:30:00,45.07,45.37,45.06,45.27,82300.0,37.1592,37.4065,37.1509,37.3241,82300.0
2008-07-16 14:00:00,45.26,45.43,45.15,45.4,35500.0,37.3158,37.456,37.2251,37.4312,35500.0
2008-07-16 14:30:00,45.39,45.52,45.27,45.35,36300.0,37.423,37.5302,37.3241,37.39,36300.0
2008-07-16 15:00:00,45.35,45.5,45.27,45.47,43500.0,37.39,37.5137,37.3241,37.489,43500.0
2008-07-16 15:30:00,45.49,46.63,45.49,46.19,140600.0,37.5054,38.4453,37.5054,38.0826,140600.0
2008-07-17 09:30:00,46.95,47.16,45.24,45.26,92000.0,38.7092,38.8823,37.2993,37.3158,92000.0
2008-07-17 10:00:00,45.26,45.88,45.26,45.83,40700.0,37.3158,37.827,37.3158,37.7858,40700.0
2008-07-17 10:30:00,45.82,46.08,45.72,46.06,32300.0,37.7775,37.9919,37.6951,37.9754,32300.0
2008-07-17 11:00:00,46.06,46.29,45.42,46.19,36300.0,37.9754,38.165,37.4477,38.0826,36300.0
2008-07-17 11:30:00,46.22,46.24,46.07,46.22,30200.0,38.1073,38.1238,37.9836,38.1073,30200.0
2008-07-17 12:00:00,46.2,46.33,46.07,46.14,27900.0,38.0908,38.198,37.9836,38.0414,27900.0
2008-07-17 12:30:00,46.15,46.22,46.02,46.17,23800.0,38.0496,38.1073,37.9424,38.0661,23800.0
2008-07-17 13:00:00,46.17,46.44,46.1,46.41,23600.0,38.0661,38.2887,38.0084,38.264,23600.0
2008-07-17 13:30:00,46.43,46.62,46.41,46.46,29700.0,38.2805,38.4371,38.264,38.3052,29700.0
2008-07-17 14:00:00,46.48,46.74,46.45,46.67,46400.0,38.3217,38.536,38.2969,38.4783,46400.0
2008-07-17 14:30:00,46.67,46.69,46.3,46.41,34900.0,38.4783,38.4948,38.1733,38.264,34900.0
2008-07-17 15:00:00,46.41,46.53,46.37,46.44,45600.0,38.264,38.3629,38.231,38.2887,45600.0
2008-07-17 15:30:00,46.47,46.52,46.13,46.32,63900.0,38.3134,38.3547,38.0331,38.1898,63900.0
2008-07-18 09:30:00,46.52,46.94,46.19,46.7,38400.0,38.3547,38.7009,38.0826,38.5031,38400.0
2008-07-18 10:00:00,46.76,47.06,46.69,46.9,27200.0,38.5525,38.7999,38.4948,38.668,27200.0
2008-07-18 10:30:00,46.91,47.05,46.85,47.05,21400.0,38.6762,38.7916,38.6267,38.7916,21400.0
2008-07-18 11:00:00,47.08,47.2,46.98,47.06,29700.0,38.8164,38.9153,38.7339,38.7999,29700.0
2008-07-18 11:30:00,47.06,47.24,46.96,47.24,33000.0,38.7999,38.9483,38.7174,38.9483,33000.0
2008-07-18 12:00:00,47.26,47.39,47.16,47.22,21300.0,38.9648,39.072,38.8823,38.9318,21300.0
2008-07-18 12:30:00,47.22,47.29,47.12,47.29,23100.0,38.9318,38.9895,38.8493,38.9895,23100.0
2008-07-18 13:00:00,47.29,47.64,47.17,47.53,28200.0,38.9895,39.2781,38.8906,39.1874,28200.0
2008-07-18 13:30:00,47.51,47.59,47.37,47.42,22700.0,39.1709,39.2368,39.0555,39.0967,22700.0
2008-07-18 14:00:00,47.42,47.42,47.21,47.34,39200.0,39.0967,39.0967,38.9235,39.0307,39200.0
2008-07-18 14:30:00,47.35,47.36,47.25,47.32,37500.0,39.039,39.0472,38.9565,39.0142,37500.0
2008-07-18 15:00:00,47.33,47.56,47.32,47.42,32100.0,39.0225,39.2121,39.0142,39.0967,32100.0
2008-07-18 15:30:00,47.43,47.72,47.41,47.58,41500.0,39.1049,39.344,39.0884,39.2286,41500.0
2008-07-21 09:30:00,47.53,47.78,47.31,47.4,35100.0,39.1874,39.3935,39.006,39.0802,35100.0
2008-07-21 10:00:00,47.46,47.47,47.12,47.25,25700.0,39.1297,39.1379,38.8493,38.9565,25700.0
2008-07-21 10:30:00,47.26,47.54,47.18,47.5,23000.0,38.9648,39.1956,38.8988,39.1626,23000.0
2008-07-21 11:00:00,47.5,47.68,47.41,47.63,26000.0,39.1626,39.311,39.0884,39.2698,26000.0
2008-07-21 11:30:00,47.6,47.6,47.08,47.28,37300.0,39.2451,39.2451,38.8164,38.9813,37300.0
2008-07-21 12:00:00,47.29,47.6,47.27,47.59,25500.0,38.9895,39.2451,38.973,39.2368,25500.0
2008-07-21 12:30:00,47.55,47.66,47.53,47.6,25000.0,39.2039,39.2946,39.1874,39.2451,25000.0
2008-07-21 13:00:00,47.59,47.8,47.54,47.8,21400.0,39.2368,39.41,39.1956,39.41,21400.0
2008-07-21 13:30:00,47.8,47.84,47.58,47.72,22900.0,39.41,39.443,39.2286,39.344,22900.0
2008-07-21 14:00:00,47.72,47.76,47.49,47.71,32500.0,39.344,39.377,39.1544,39.3358,32500.0
2008-07-21 14:30:00,47.69,47.7,47.5,47.6,30200.0,39.3193,39.3275,39.1626,39.2451,30200.0
2008-07-21 15:00:00,47.61,47.72,47.37,47.59,32100.0,39.2533,39.344,39.0555,39.2368,32100.0
2008-07-21 15:30:00,47.58,47.58,47.11,47.31,59600.0,39.2286,39.2286,38.8411,39.006,59600.0
2008-07-22 09:30:00,46.5,47.32,46.1,47.04,69300.0,38.3382,39.0142,38.0084,38.7834,69300.0
2008-07-22 10:00:00,47.04,47.42,46.94,47.04,60800.0,38.7834,39.0967,38.7009,38.7834,60800.0
2008-07-22 10:30:00,46.99,47.35,46.91,47.29,33000.0,38.7422,39.039,38.6762,38.9895,33000.0
2008-07-22 11:00:00,47.34,48.1,47.3,48.07,49800.0,39.0307,39.6573,38.9977,39.6326,49800.0
2008-07-22 11:30:00,48.07,48.14,47.68,47.86,25000.0,39.6326,39.6903,39.311,39.4595,25000.0
2008-07-22 12:00:00,47.8,48.09,47.76,47.89,24100.0,39.41,39.6491,39.377,39.4842,24100.0
2008-07-22 12:30:00,47.93,48.0,47.8,47.9,18400.0,39.5172,39.5749,39.41,39.4924,18400.0
2008-07-22 13:00:00,47.92,47.93,47.75,47.83,13100.0,39.5089,39.5172,39.3688,39.4347,13100.0
2008-07-22 13:30:00,47.84,48.0,47.84,47.95,24600.0,39.443,39.5749,39.443,39.5337,24600.0
2008-07-22 14:00:00,47.94,48.05,47.84,47.99,31700.0,39.5254,39.6161,39.443,39.5666,31700.0
2008-07-22 14:30:00,48.01,48.15,48.0,48.14,28900.0,39.5831,39.6986,39.5749,39.6903,28900.0
2008-07-22 15:00:00,48.15,48.54,48.14,48.51,41900.0,39.6986,40.0201,39.6903,39.9954,41900.0
2008-07-22 15:30:00,48.52,49.24,48.44,48.96,83500.0,40.0036,40.5972,39.9377,40.3664,83500.0
2008-07-23 09:30:00,49.19,49.19,48.28,48.56,26100.0,40.556,40.556,39.8057,40.0366,26100.0
2008-07-23 10:00:00,48.53,48.69,48.27,48.33,30400.0,40.0119,40.1438,39.7975,39.847,30400.0
2008-07-23 10:30:00,48.34,49.17,48.28,48.8,37700.0,39.8552,40.5395,39.8057,40.2345,37700.0
2008-07-23 11:00:00,48.84,49.38,48.82,49.29,41700.0,40.2674,40.7127,40.251,40.6385,41700.0
2008-07-23 11:30:00,49.3,49.61,49.3,49.41,28300.0,40.6467,40.9023,40.6467,40.7374,28300.0
2008-07-23 12:00:00,49.4,49.8,49.33,49.75,36100.0,40.7291,41.0589,40.6714,41.0177,36100.0
2008-07-23 12:30:00,49.73,49.91,49.61,49.84,19700.0,41.0012,41.1496,40.9023,41.0919,19700.0
2008-07-23 13:00:00,49.83,49.83,49.52,49.58,12700.0,41.0837,41.0837,40.8281,40.8776,12700.0
2008-07-23 13:30:00,49.58,49.96,49.52,49.74,24900.0,40.8776,41.1909,40.8281,41.0095,24900.0
2008-07-23 14:00:00,49.73,50.08,49.71,49.92,32600.0,41.0012,41.2898,40.9847,41.1579,32600.0
2008-07-23 14:30:00,49.97,50.1,49.84,50.02,28700.0,41.1991,41.3063,41.0919,41.2403,28700.0
2008-07-23 15:00:00,50.0,50.26,49.93,50.1,42100.0,41.2238,41.4382,41.1661,41.3063,42100.0
2008-07-23 15:30:00,50.1,50.31,50.0,50.19,113800.0,41.3063,41.4794,41.2238,41.3805,113800.0
2008-07-24 09:30:00,50.08,50.08,49.31,49.88,39000.0,41.2898,41.2898,40.6549,41.1249,39000.0
2008-07-24 10:00:00,49.94,50.35,49.87,50.01,37500.0,41.1744,41.5124,41.1167,41.2321,37500.0
2008-07-24 10:30:00,50.04,50.37,49.91,50.37,31700.0,41.2568,41.5289,41.1496,41.5289,31700.0
2008-07-24 11:00:00,50.31,50.64,50.31,50.46,52500.0,41.4794,41.7515,41.4794,41.6031,52500.0
2008-07-24 11:30:00,50.47,50.57,50.39,50.51,39300.0,41.6113,41.6938,41.5454,41.6443,39300.0
2008-07-24 12:00:00,50.54,50.66,50.32,50.41,25300.0,41.6691,41.768,41.4877,41.5619,25300.0
2008-07-24 12:30:00,50.39,50.42,50.12,50.25,13300.0,41.5454,41.5701,41.3228,41.43,13300.0
2008-07-24 13:00:00,50.25,50.32,50.04,50.26,15600.0,41.43,41.4877,41.2568,41.4382,15600.0
2008-07-24 13:30:00,50.2,50.25,50.04,50.09,15600.0,41.3887,41.43,41.2568,41.298,15600.0
2008-07-24 14:00:00,50.08,50.14,49.9,49.95,22600.0,41.2898,41.3393,41.1414,41.1826,22600.0
2008-07-24 14:30:00,49.89,49.92,49.51,49.67,32400.0,41.1331,41.1579,40.8198,40.9518,32400.0
2008-07-24 15:00:00,49.64,49.85,49.36,49.46,47900.0,40.927,41.1002,40.6962,40.7786,47900.0
2008-07-24 15:30:00,49.43,49.5,48.84,49.03,81800.0,40.7539,40.8116,40.2674,40.4241,81800.0
2008-07-25 09:30:00,48.81,49.31,48.5,49.19,23100.0,40.2427,40.6549,39.9871,40.556,23100.0
2008-07-25 10:00:00,49.19,49.45,48.74,48.74,22600.0,40.556,40.7704,40.185,40.185,22600.0
2008-07-25 10:30:00,48.73,49.08,48.65,49.02,13400.0,40.1767,40.4653,40.1108,40.4158,13400.0
2008-07-25 11:00:00,49.07,49.07,48.74,48.8,10900.0,40.4571,40.4571,40.185,40.2345,10900.0
2008-07-25 11:30:00,48.8,48.97,48.75,48.97,10000.0,40.2345,40.3746,40.1932,40.3746,10000.0
2008-07-25 12:00:00,48.95,48.95,48.74,48.75,6600.0,40.3581,40.3581,40.185,40.1932,6600.0
2008-07-25 12:30:00,48.73,48.87,48.67,48.73,13100.0,40.1767,40.2922,40.1273,40.1767,13100.0
2008-07-25 13:00:00,48.73,48.9,48.69,48.74,8900.0,40.1767,40.3169,40.1438,40.185,8900.0
2008-07-25 13:30:00,48.67,48.76,48.53,48.64,8800.0,40.1273,40.2015,40.0119,40.1025,8800.0
2008-07-25 14:00:00,48.64,48.78,48.64,48.73,11500.0,40.1025,40.218,40.1025,40.1767,11500.0
2008-07-25 14:30:00,48.75,48.89,48.72,48.77,16900.0,40.1932,40.3087,40.1685,40.2097,16900.0
2008-07-25 15:00:00,48.79,48.8,48.49,48.54,26900.0,40.2262,40.2345,39.9789,40.0201,26900.0
2008-07-25 15:30:00,48.54,49.08,48.41,48.92,61100.0,40.0201,40.4653,39.9129,40.3334,61100.0
2008-07-28 09:30:00,48.87,49.22,48.76,48.86,18200.0,40.2922,40.5807,40.2015,40.2839,18200.0
2008-07-28 10:00:00,48.86,49.21,48.86,49.0,15000.0,40.2839,40.5725,40.2839,40.3994,15000.0
2008-07-28 10:30:00,49.02,49.05,48.53,48.53,17200.0,40.4158,40.4406,40.0119,40.0119,17200.0
2008-07-28 11:00:00,48.54,48.71,48.47,48.59,18400.0,40.0201,40.1603,39.9624,40.0613,18400.0
2008-07-28 11:30:00,48.55,48.77,48.5,48.7,42000.0,40.0283,40.2097,39.9871,40.152,42000.0
2008-07-28 12:00:00,48.75,48.95,48.68,48.77,55900.0,40.1932,40.3581,40.1355,40.2097,55900.0
2008-07-28 12:30:00,48.77,48.85,48.52,48.61,38200.0,40.2097,40.2757,40.0036,40.0778,38200.0
2008-07-28 13:00:00,48.6,48.78,48.57,48.57,8100.0,40.0696,40.218,40.0448,40.0448,8100.0
2008-07-28 13:30:00,48.57,48.58,48.45,48.5,11300.0,40.0448,40.0531,39.9459,39.9871,11300.0
2008-07-28 14:00:00,48.54,48.62,48.5,48.55,13700.0,40.0201,40.0861,39.9871,40.0283,13700.0
2008-07-28 14:30:00,48.56,48.93,48.54,48.75,35900.0,40.0366,40.3416,40.0201,40.1932,35900.0
2008-07-28 15:00:00,48.74,48.91,48.72,48.86,30700.0,40.185,40.3252,40.1685,40.2839,30700.0
2008-07-28 15:30:00,48.85,48.89,48.3,48.56,59100.0,40.2757,40.3087,39.8222,40.0366,59100.0
2008-07-29 09:30:00,48.47,48.64,47.9,48.59,57300.0,39.9624,40.1025,39.4924,40.0613,57300.0
2008-07-29 10:00:00,48.56,48.6,48.29,48.51,41600.0,40.0366,40.0696,39.814,39.9954,41600.0
2008-07-29 10:30:00,48.52,48.64,48.49,48.51,25900.0,40.0036,40.1025,39.9789,39.9954,25900.0
2008-07-29 11:00:00,48.54,48.67,48.5,48.65,20400.0,40.0201,40.1273,39.9871,40.1108,20400.0
2008-07-29 11:30:00,48.67,49.07,48.67,48.99,15500.0,40.1273,40.4571,40.1273,40.3911,15500.0
2008-07-29 12:00:00,49.0,49.15,48.77,48.96,34900.0,40.3994,40.523,40.2097,40.3664,34900.0
2008-07-29 12:30:00,48.96,49.16,48.83,49.14,36000.0,40.3664,40.5313,40.2592,40.5148,36000.0
2008-07-29 13:00:00,49.14,49.32,49.11,49.15,31200.0,40.5148,40.6632,40.4901,40.523,31200.0
2008-07-29 13:30:00,49.14,49.14,48.86,48.88,24100.0,40.5148,40.5148,40.2839,40.3004,24100.0
2008-07-29 14:00:00,48.88,49.32,48.7,49.19,33600.0,40.3004,40.6632,40.152,40.556,33600.0
2008-07-29 14:30:00,49.2,49.36,49.05,49.28,37500.0,40.5643,40.6962,40.4406,40.6302,37500.0
2008-07-29 15:00:00,49.24,49.35,48.95,49.29,69400.0,40.5972,40.6879,40.3581,40.6385,69400.0
2008-07-29 15:30:00,49.32,50.07,49.3,49.8,84200.0,40.6632,41.2815,40.6467,41.0589,84200.0
2008-07-30 09:30:00,52.55,54.58,51.95,53.25,277800.0,43.3263,44.9999,42.8316,43.9034,277800.0
2008-07-30 10:00:00,53.26,53.42,52.58,52.67,166100.0,43.9116,44.0435,43.351,43.4252,166100.0
2008-07-30 10:30:00,52.7,53.27,52.6,52.9,90600.0,43.4499,43.9199,43.3675,43.6148,90600.0
2008-07-30 11:00:00,52.89,53.02,52.32,52.59,77400.0,43.6066,43.7138,43.1366,43.3592,77400.0
2008-07-30 11:30:00,52.6,52.63,52.15,52.19,76900.0,43.3675,43.3922,42.9965,43.0294,76900.0
2008-07-30 12:00:00,52.23,52.24,51.83,51.89,119300.0,43.0624,43.0707,42.7326,42.7821,119300.0
2008-07-30 12:30:00,51.88,51.94,51.81,51.87,47900.0,42.7739,42.8233,42.7161,42.7656,47900.0
2008-07-30 13:00:00,51.86,52.18,51.5,52.03,96400.0,42.7574,43.0212,42.4606,42.8975,96400.0
2008-07-30 13:30:00,52.06,52.23,51.7,51.78,55600.0,42.9223,43.0624,42.6254,42.6914,55600.0
2008-07-30 14:00:00,51.78,51.93,51.45,51.91,54500.0,42.6914,42.8151,42.4193,42.7986,54500.0
2008-07-30 14:30:00,51.93,52.05,51.44,51.45,71900.0,42.8151,42.914,42.4111,42.4193,71900.0
2008-07-30 15:00:00,51.44,51.64,51.32,51.54,96200.0,42.4111,42.576,42.3121,42.4935,96200.0
2008-07-30 15:30:00,51.54,51.84,51.22,51.38,152500.0,42.4935,42.7409,42.2297,42.3616,152500.0
2008-07-31 09:30:00,51.11,51.34,50.63,50.99,44500.0,42.139,42.3286,41.7433,42.0401,44500.0
2008-07-31 10:00:00,51.01,51.04,50.68,50.78,45600.0,42.0566,42.0813,41.7845,41.8669,45600.0
2008-07-31 10:30:00,50.78,51.22,50.77,51.16,38200.0,41.8669,42.2297,41.8587,42.1802,38200.0
2008-07-31 11:00:00,51.22,51.22,50.7,50.7,51300.0,42.2297,42.2297,41.801,41.801,51300.0
2008-07-31 11:30:00,50.76,50.83,50.68,50.72,29600.0,41.8504,41.9082,41.7845,41.8175,29600.0
2008-07-31 12:00:00,50.74,51.08,50.54,51.06,48800.0,41.8339,42.1143,41.6691,42.0978,48800.0
2008-07-31 12:30:00,51.07,51.29,50.88,51.03,67200.0,42.106,42.2874,41.9494,42.073,67200.0
2008-07-31 13:00:00,51.03,51.25,51.03,51.19,37000.0,42.073,42.2544,42.073,42.205,37000.0
2008-07-31 13:30:00,51.22,51.32,50.93,50.93,31500.0,42.2297,42.3121,41.9906,41.9906,31500.0
2008-07-31 14:00:00,50.96,51.12,50.87,50.91,48000.0,42.0153,42.1472,41.9411,41.9741,48000.0
2008-07-31 14:30:00,50.9,51.25,50.9,51.11,39500.0,41.9659,42.2544,41.9659,42.139,39500.0
2008-07-31 15:00:00,51.11,51.19,50.88,50.88,51200.0,42.139,42.205,41.9494,41.9494,51200.0
2008-07-31 15:30:00,50.92,50.92,50.59,50.88,81800.0,41.9824,41.9824,41.7103,41.9494,81800.0
2008-08-01 09:30:00,50.4,50.58,48.92,49.75,119400.0,41.5536,41.702,40.3334,41.0177,119400.0
2008-08-01 10:00:00,49.72,49.75,49.19,49.25,115700.0,40.993,41.0177,40.556,40.6055,115700.0
2008-08-01 10:30:00,49.25,49.69,49.24,49.65,94800.0,40.6055,40.9682,40.5972,40.9353,94800.0
2008-08-01 11:00:00,49.66,50.23,49.65,50.2,40400.0,40.9435,41.4135,40.9353,41.3887,40400.0
2008-08-01 11:30:00,50.24,50.34,49.99,50.0,28700.0,41.4217,41.5042,41.2156,41.2238,28700.0
2008-08-01 12:00:00,50.03,50.06,49.93,50.01,18000.0,41.2486,41.2733,41.1661,41.2321,18000.0
2008-08-01 12:30:00,50.0,50.03,49.83,49.83,11700.0,41.2238,41.2486,41.0837,41.0837,11700.0
2008-08-01 13:00:00,49.84,50.18,49.84,50.17,14300.0,41.0919,41.3722,41.0919,41.364,14300.0
2008-08-01 13:30:00,50.17,50.22,49.98,50.0,13200.0,41.364,41.4052,41.2073,41.2238,13200.0
2008-08-01 14:00:00,50.0,50.07,49.94,50.0,40300.0,41.2238,41.2815,41.1744,41.2238,40300.0
2008-08-01 14:30:00,50.0,50.08,49.93,50.02,28200.0,41.2238,41.2898,41.1661,41.2403,28200.0
2008-08-01 15:00:00,50.02,50.12,49.95,50.03,43800.0,41.2403,41.3228,41.1826,41.2486,43800.0
2008-08-01 15:30:00,50.03,50.3,50.01,50.18,78400.0,41.2486,41.4712,41.2321,41.3722,78400.0
2008-08-04 09:30:00,50.0,50.53,50.0,50.1,26800.0,41.2238,41.6608,41.2238,41.3063,26800.0
2008-08-04 10:00:00,50.19,50.2,49.79,49.93,42300.0,41.3805,41.3887,41.0507,41.1661,42300.0
2008-08-04 10:30:00,49.91,50.04,49.88,49.89,33400.0,41.1496,41.2568,41.1249,41.1331,33400.0
2008-08-04 11:00:00,49.87,49.96,49.83,49.96,42200.0,41.1167,41.1909,41.0837,41.1909,42200.0
2008-08-04 11:30:00,49.94,50.42,49.94,50.42,45700.0,41.1744,41.5701,41.1744,41.5701,45700.0
2008-08-04 12:00:00,50.4,50.62,50.32,50.56,16100.0,41.5536,41.735,41.4877,41.6855,16100.0
2008-08-04 12:30:00,50.58,50.61,50.29,50.29,11900.0,41.702,41.7268,41.4629,41.4629,11900.0
2008-08-04 13:00:00,50.28,50.28,50.16,50.26,7700.0,41.4547,41.4547,41.3558,41.4382,7700.0
2008-08-04 13:30:00,50.26,50.33,50.21,50.3,34300.0,41.4382,41.4959,41.397,41.4712,34300.0
2008-08-04 14:00:00,50.3,50.31,50.22,50.25,33000.0,41.4712,41.4794,41.4052,41.43,33000.0
2008-08-04 14:30:00,50.26,50.34,50.2,50.3,27800.0,41.4382,41.5042,41.3887,41.4712,27800.0
2008-08-04 15:00:00,50.31,50.49,50.2,50.45,39000.0,41.4794,41.6278,41.3887,41.5948,39000.0
2008-08-04 15:30:00,50.45,50.61,50.33,50.53,56800.0,41.5948,41.7268,41.4959,41.6608,56800.0
2008-08-05 09:30:00,50.87,51.63,50.86,51.58,51600.0,41.9411,42.5677,41.9329,42.5265,51600.0
2008-08-05 10:00:00,51.54,51.8,51.16,51.24,37500.0,42.4935,42.7079,42.1802,42.2462,37500.0
2008-08-05 10:30:00,51.22,51.62,51.21,51.57,23500.0,42.2297,42.5595,42.2215,42.5183,23500.0
2008-08-05 11:00:00,51.6,51.73,51.46,51.5,29300.0,42.543,42.6502,42.4276,42.4606,29300.0
2008-08-05 11:30:00,51.51,51.65,51.48,51.62,34600.0,42.4688,42.5842,42.4441,42.5595,34600.0
2008-08-05 12:00:00,51.63,51.67,51.51,51.64,34900.0,42.5677,42.6007,42.4688,42.576,34900.0
2008-08-05 12:30:00,51.66,51.83,51.64,51.81,29500.0,42.5925,42.7326,42.576,42.7161,29500.0
2008-08-05 13:00:00,51.84,52.04,51.81,51.97,28000.0,42.7409,42.9058,42.7161,42.8481,28000.0
2008-08-05 13:30:00,51.97,52.04,51.78,51.82,42500.0,42.8481,42.9058,42.6914,42.7244,42500.0
2008-08-05 14:00:00,51.89,52.25,51.83,52.22,45400.0,42.7821,43.0789,42.7326,43.0542,45400.0
2008-08-05 14:30:00,52.2,52.21,51.92,52.14,24700.0,43.0377,43.0459,42.8068,42.9882,24700.0
2008-08-05 15:00:00,52.16,52.24,52.07,52.24,31500.0,43.0047,43.0707,42.9305,43.0707,31500.0
2008-08-05 15:30:00,52.21,52.42,52.08,52.37,56500.0,43.0459,43.2191,42.9387,43.1778,56500.0
2008-08-06 09:30:00,52.22,52.6,51.89,52.1,31800.0,43.0542,43.3675,42.7821,42.9552,31800.0
2008-08-06 10:00:00,52.11,52.42,52.05,52.39,24500.0,42.9635,43.2191,42.914,43.1943,24500.0
2008-08-06 10:30:00,52.43,52.53,52.11,52.11,30800.0,43.2273,43.3098,42.9635,42.9635,30800.0
2008-08-06 11:00:00,52.11,52.22,52.07,52.21,26200.0,42.9635,43.0542,42.9305,43.0459,26200.0
2008-08-06 11:30:00,52.19,52.25,51.84,51.84,44500.0,43.0294,43.0789,42.7409,42.7409,44500.0
2008-08-06 12:00:00,51.84,51.93,51.74,51.89,30700.0,42.7409,42.8151,42.6584,42.7821,30700.0
2008-08-06 12:30:00,51.87,51.9,51.64,51.9,38800.0,42.7656,42.7903,42.576,42.7903,38800.0
2008-08-06 13:00:00,51.87,51.88,51.48,51.61,24900.0,42.7656,42.7739,42.4441,42.5512,24900.0
2008-08-06 13:30:00,51.62,51.63,51.41,51.49,23800.0,42.5595,42.5677,42.3863,42.4523,23800.0
2008-08-06 14:00:00,51.46,51.55,51.34,51.35,31000.0,42.4276,42.5018,42.3286,42.3369,31000.0
2008-08-06 14:30:00,51.35,51.71,51.32,51.69,29000.0,42.3369,42.6337,42.3121,42.6172,29000.0
2008-08-06 15:00:00,51.67,51.7,51.23,51.23,53800.0,42.6007,42.6254,42.2379,42.2379,53800.0
2008-08-06 15:30:00,51.23,51.48,51.18,51.41,56800.0,42.2379,42.4441,42.1967,42.3863,56800.0
2008-08-07 09:30:00,51.08,51.21,50.67,51.13,19700.0,42.1143,42.2215,41.7762,42.1555,19700.0
2008-08-07 10:00:00,51.18,51.73,51.16,51.42,14900.0,42.1967,42.6502,42.1802,42.3946,14900.0
2008-08-07 10:30:00,51.46,51.47,51.29,51.41,11700.0,42.4276,42.4358,42.2874,42.3863,11700.0
2008-08-07 11:00:00,51.44,51.57,51.27,51.46,23400.0,42.4111,42.5183,42.2709,42.4276,23400.0
2008-08-07 11:30:00,51.44,51.56,51.42,51.5,28100.0,42.4111,42.51,42.3946,42.4606,28100.0
2008-08-07 12:00:00,51.49,51.54,51.23,51.36,33100.0,42.4523,42.4935,42.2379,42.3451,33100.0
2008-08-07 12:30:00,51.36,51.6,51.36,51.56,14300.0,42.3451,42.543,42.3451,42.51,14300.0
2008-08-07 13:00:00,51.56,51.58,51.43,51.51,14000.0,42.51,42.5265,42.4028,42.4688,14000.0
2008-08-07 13:30:00,51.49,51.61,51.46,51.55,79200.0,42.4523,42.5512,42.4276,42.5018,79200.0
2008-08-07 14:00:00,51.55,51.6,51.29,51.35,54400.0,42.5018,42.543,42.2874,42.3369,54400.0
2008-08-07 14:30:00,51.32,51.37,50.96,51.0,30800.0,42.3121,42.3534,42.0153,42.0483,30800.0
2008-08-07 15:00:00,51.0,51.09,50.83,50.88,29400.0,42.0483,42.1225,41.9082,41.9494,29400.0
2008-08-07 15:30:00,50.85,50.88,50.57,50.72,61300.0,41.9246,41.9494,41.6938,41.8175,61300.0
2008-08-08 09:30:00,50.75,51.34,50.6,51.19,18700.0,41.8422,42.3286,41.7185,42.205,18700.0
2008-08-08 10:00:00,51.16,51.51,51.16,51.47,14300.0,42.1802,42.4688,42.1802,42.4358,14300.0
2008-08-08 10:30:00,51.45,51.5,51.3,51.49,7600.0,42.4193,42.4606,42.2957,42.4523,7600.0
2008-08-08 11:00:00,51.49,51.51,51.3,51.3,9000.0,42.4523,42.4688,42.2957,42.2957,9000.0
2008-08-08 11:30:00,51.29,51.43,51.24,51.39,14600.0,42.2874,42.4028,42.2462,42.3699,14600.0
2008-08-08 12:00:00,51.35,51.43,51.26,51.31,12000.0,42.3369,42.4028,42.2627,42.3039,12000.0
2008-08-08 12:30:00,51.28,51.32,51.19,51.27,6800.0,42.2792,42.3121,42.205,42.2709,6800.0
2008-08-08 13:00:00,51.29,51.43,51.27,51.4,6200.0,42.2874,42.4028,42.2709,42.3781,6200.0
2008-08-08 13:30:00,51.43,51.44,51.29,51.3,11000.0,42.4028,42.4111,42.2874,42.2957,11000.0
2008-08-08 14:00:00,51.31,51.44,51.26,51.4,12700.0,42.3039,42.4111,42.2627,42.3781,12700.0
2008-08-08 14:30:00,51.43,51.47,51.38,51.4,25900.0,42.4028,42.4358,42.3616,42.3781,25900.0
2008-08-08 15:00:00,51.42,51.46,51.21,51.27,18700.0,42.3946,42.4276,42.2215,42.2709,18700.0
2008-08-08 15:30:00,51.28,51.45,51.28,51.4,33900.0,42.2792,42.4193,42.2792,42.3781,33900.0
2008-08-11 09:30:00,51.11,51.4,50.68,51.03,23400.0,42.139,42.3781,41.7845,42.073,23400.0
2008-08-11 10:00:00,51.04,51.4,51.03,51.37,18200.0,42.0813,42.3781,42.073,42.3534,18200.0
2008-08-11 10:30:00,51.33,51.41,51.29,51.38,37400.0,42.3204,42.3863,42.2874,42.3616,37400.0
2008-08-11 11:00:00,51.37,51.43,51.2,51.34,18300.0,42.3534,42.4028,42.2132,42.3286,18300.0
2008-08-11 11:30:00,51.37,51.45,51.26,51.32,33700.0,42.3534,42.4193,42.2627,42.3121,33700.0
2008-08-11 12:00:00,51.29,51.46,51.23,51.36,22300.0,42.2874,42.4276,42.2379,42.3451,22300.0
2008-08-11 12:30:00,51.33,51.47,51.33,51.44,42800.0,42.3204,42.4358,42.3204,42.4111,42800.0
2008-08-11 13:00:00,51.44,51.51,51.26,51.44,25900.0,42.4111,42.4688,42.2627,42.4111,25900.0
2008-08-11 13:30:00,51.44,51.58,51.35,51.35,28300.0,42.4111,42.5265,42.3369,42.3369,28300.0
2008-08-11 14:00:00,51.41,51.5,51.3,51.33,33700.0,42.3863,42.4606,42.2957,42.3204,33700.0
2008-08-11 14:30:00,51.32,51.34,51.08,51.31,21600.0,42.3121,42.3286,42.1143,42.3039,21600.0
2008-08-11 15:00:00,51.31,51.43,51.25,51.3,35600.0,42.3039,42.4028,42.2544,42.2957,35600.0
2008-08-11 15:30:00,51.3,51.8,51.23,51.8,58000.0,42.2957,42.7079,42.2379,42.7079,58000.0
2008-08-12 09:30:00,51.63,51.83,51.27,51.59,19000.0,42.5677,42.7326,42.2709,42.5348,19000.0
2008-08-12 10:00:00,51.61,51.94,51.59,51.76,28000.0,42.5512,42.8233,42.5348,42.6749,28000.0
2008-08-12 10:30:00,51.76,51.79,51.44,51.52,16900.0,42.6749,42.6996,42.4111,42.477,16900.0
2008-08-12 11:00:00,51.47,51.73,51.47,51.62,47200.0,42.4358,42.6502,42.4358,42.5595,47200.0
2008-08-12 11:30:00,51.61,51.64,51.34,51.34,35800.0,42.5512,42.576,42.3286,42.3286,35800.0
2008-08-12 12:00:00,51.34,51.34,51.16,51.23,24300.0,42.3286,42.3286,42.1802,42.2379,24300.0
2008-08-12 12:30:00,51.22,51.39,51.2,51.33,30600.0,42.2297,42.3699,42.2132,42.3204,30600.0
2008-08-12 13:00:00,51.33,51.33,51.1,51.15,19100.0,42.3204,42.3204,42.1308,42.172,19100.0
2008-08-12 13:30:00,51.15,51.27,51.01,51.19,17800.0,42.172,42.2709,42.0566,42.205,17800.0
2008-08-12 14:00:00,51.21,51.39,51.17,51.33,16800.0,42.2215,42.3699,42.1885,42.3204,16800.0
2008-08-12 14:30:00,51.33,51.59,51.23,51.32,39400.0,42.3204,42.5348,42.2379,42.3121,39400.0
2008-08-12 15:00:00,51.3,51.45,51.2,51.25,46300.0,42.2957,42.4193,42.2132,42.2544,46300.0
2008-08-12 15:30:00,51.23,51.51,51.12,51.32,47600.0,42.2379,42.4688,42.1472,42.3121,47600.0
2008-08-13 09:30:00,50.8,50.91,50.53,50.76,19600.0,41.8834,41.9741,41.6608,41.8504,19600.0
2008-08-13 10:00:00,50.7,50.82,50.45,50.82,23600.0,41.801,41.8999,41.5948,41.8999,23600.0
2008-08-13 10:30:00,50.83,51.0,50.7,50.99,20500.0,41.9082,42.0483,41.801,42.0401,20500.0
2008-08-13 11:00:00,50.98,51.0,50.8,50.89,13600.0,42.0318,42.0483,41.8834,41.9576,13600.0
2008-08-13 11:30:00,50.88,50.92,50.71,50.74,10200.0,41.9494,41.9824,41.8092,41.8339,10200.0
2008-08-13 12:00:00,50.76,50.78,50.7,50.77,6400.0,41.8504,41.8669,41.801,41.8587,6400.0
2008-08-13 12:30:00,50.77,50.95,50.76,50.87,10100.0,41.8587,42.0071,41.8504,41.9411,10100.0
2008-08-13 13:00:00,50.89,50.96,50.75,50.94,13600.0,41.9576,42.0153,41.8422,41.9988,13600.0
2008-08-13 13:30:00,50.96,51.07,50.79,50.91,10100.0,42.0153,42.106,41.8752,41.9741,10100.0
2008-08-13 14:00:00,50.85,50.97,50.84,50.9,15200.0,41.9246,42.0236,41.9164,41.9659,15200.0
2008-08-13 14:30:00,50.91,51.11,50.78,50.95,23300.0,41.9741,42.139,41.8669,42.0071,23300.0
2008-08-13 15:00:00,50.93,50.99,50.75,50.86,16200.0,41.9906,42.0401,41.8422,41.9329,16200.0
2008-08-13 15:30:00,50.85,50.87,50.61,50.73,30900.0,41.9246,41.9411,41.7268,41.8257,30900.0
2008-08-14 09:30:00,50.34,50.86,50.34,50.76,13800.0,41.5042,41.9329,41.5042,41.8504,13800.0
2008-08-14 10:00:00,50.81,50.93,50.61,50.85,19900.0,41.8917,41.9906,41.7268,41.9246,19900.0
2008-08-14 10:30:00,50.89,51.21,50.89,50.99,22200.0,41.9576,42.2215,41.9576,42.0401,22200.0
2008-08-14 11:00:00,50.96,51.32,50.9,51.28,22800.0,42.0153,42.3121,41.9659,42.2792,22800.0
2008-08-14 11:30:00,51.3,51.32,51.07,51.31,17600.0,42.2957,42.3121,42.106,42.3039,17600.0
2008-08-14 12:00:00,51.31,51.5,51.28,51.38,26600.0,42.3039,42.4606,42.2792,42.3616,26600.0
2008-08-14 12:30:00,51.39,51.46,51.17,51.19,27900.0,42.3699,42.4276,42.1885,42.205,27900.0
2008-08-14 13:00:00,51.2,51.2,50.91,50.96,32800.0,42.2132,42.2132,41.9741,42.0153,32800.0
2008-08-14 13:30:00,50.93,51.12,50.92,51.11,25600.0,41.9906,42.1472,41.9824,42.139,25600.0
2008-08-14 14:00:00,51.12,51.36,51.12,51.26,28500.0,42.1472,42.3451,42.1472,42.2627,28500.0
2008-08-14 14:30:00,51.28,51.28,50.91,50.99,21600.0,42.2792,42.2792,41.9741,42.0401,21600.0
2008-08-14 15:00:00,50.97,51.27,50.94,51.24,22500.0,42.0236,42.2709,41.9988,42.2462,22500.0
2008-08-14 15:30:00,51.24,51.63,51.21,51.61,61400.0,42.2462,42.5677,42.2215,42.5512,61400.0
2008-08-15 09:30:00,51.78,52.59,51.78,52.22,25600.0,42.6914,43.3592,42.6914,43.0542,25600.0
2008-08-15 10:00:00,52.22,52.44,51.94,52.42,27800.0,43.0542,43.2356,42.8233,43.2191,27800.0
2008-08-15 10:30:00,52.42,52.5,52.36,52.44,9400.0,43.2191,43.285,43.1696,43.2356,9400.0
2008-08-15 11:00:00,52.4,52.4,52.04,52.04,8600.0,43.2026,43.2026,42.9058,42.9058,8600.0
2008-08-15 11:30:00,52.03,52.11,51.87,52.05,11400.0,42.8975,42.9635,42.7656,42.914,11400.0
2008-08-15 12:00:00,52.08,52.2,51.79,51.79,13300.0,42.9387,43.0377,42.6996,42.6996,13300.0
2008-08-15 12:30:00,51.8,52.13,51.79,52.06,7100.0,42.7079,42.98,42.6996,42.9223,7100.0
2008-08-15 13:00:00,52.06,52.16,52.0,52.13,16900.0,42.9223,43.0047,42.8728,42.98,16900.0
2008-08-15 13:30:00,52.12,52.26,52.05,52.14,24600.0,42.9717,43.0872,42.914,42.9882,24600.0
2008-08-15 14:00:00,52.12,52.13,51.84,51.96,16700.0,42.9717,42.98,42.7409,42.8398,16700.0
2008-08-15 14:30:00,51.93,51.94,51.78,51.94,12900.0,42.8151,42.8233,42.6914,42.8233,12900.0
2008-08-15 15:00:00,51.92,52.05,51.81,51.94,21400.0,42.8068,42.914,42.7161,42.8233,21400.0
2008-08-15 15:30:00,51.94,52.03,51.79,52.02,25200.0,42.8233,42.8975,42.6996,42.8893,25200.0
2008-08-18 09:30:00,52.15,52.15,51.45,51.51,18100.0,42.9965,42.9965,42.4193,42.4688,18100.0
2008-08-18 10:00:00,51.48,51.66,51.33,51.34,10900.0,42.4441,42.5925,42.3204,42.3286,10900.0
2008-08-18 10:30:00,51.34,51.58,51.27,51.5,20400.0,42.3286,42.5265,42.2709,42.4606,20400.0
2008-08-18 11:00:00,51.48,51.53,51.25,51.27,15200.0,42.4441,42.4853,42.2544,42.2709,15200.0
2008-08-18 11:30:00,51.3,51.3,51.12,51.21,17000.0,42.2957,42.2957,42.1472,42.2215,17000.0
2008-08-18 12:00:00,51.19,51.23,51.12,51.18,17300.0,42.205,42.2379,42.1472,42.1967,17300.0
2008-08-18 12:30:00,51.16,51.23,50.99,51.0,26900.0,42.1802,42.2379,42.0401,42.0483,26900.0
2008-08-18 13:00:00,50.94,51.07,50.91,51.0,11300.0,41.9988,42.106,41.9741,42.0483,11300.0
2008-08-18 13:30:00,51.02,51.04,50.79,50.79,17800.0,42.0648,42.0813,41.8752,41.8752,17800.0
2008-08-18 14:00:00,50.85,50.85,50.62,50.74,14300.0,41.9246,41.9246,41.735,41.8339,14300.0
2008-08-18 14:30:00,50.72,50.72,50.57,50.61,15300.0,41.8175,41.8175,41.6938,41.7268,15300.0
2008-08-18 15:00:00,50.6,50.74,50.47,50.68,25500.0,41.7185,41.8339,41.6113,41.7845,25500.0
2008-08-18 15:30:00,50.66,50.89,50.66,50.79,56800.0,41.768,41.9576,41.768,41.8752,56800.0
2008-08-19 09:30:00,50.55,50.96,50.55,50.96,43000.0,41.6773,42.0153,41.6773,42.0153,43000.0
2008-08-19 10:00:00,50.94,51.19,50.91,50.91,20500.0,41.9988,42.205,41.9741,41.9741,20500.0
2008-08-19 10:30:00,50.92,51.07,50.91,50.95,32200.0,41.9824,42.106,41.9741,42.0071,32200.0
2008-08-19 11:00:00,50.96,51.04,50.79,51.0,19200.0,42.0153,42.0813,41.8752,42.0483,19200.0
2008-08-19 11:30:00,50.99,51.05,50.8,50.81,18400.0,42.0401,42.0895,41.8834,41.8917,18400.0
2008-08-19 12:00:00,50.8,50.92,50.72,50.87,13100.0,41.8834,41.9824,41.8175,41.9411,13100.0
2008-08-19 12:30:00,50.87,50.99,50.73,50.99,37500.0,41.9411,42.0401,41.8257,42.0401,37500.0
2008-08-19 13:00:00,50.97,50.99,50.84,50.94,14300.0,42.0236,42.0401,41.9164,41.9988,14300.0
2008-08-19 13:30:00,50.95,51.02,50.78,50.8,23100.0,42.0071,42.0648,41.8669,41.8834,23100.0
2008-08-19 14:00:00,50.75,50.94,50.73,50.9,17500.0,41.8422,41.9988,41.8257,41.9659,17500.0
2008-08-19 14:30:00,50.91,51.11,50.84,51.05,26400.0,41.9741,42.139,41.9164,42.0895,26400.0
2008-08-19 15:00:00,51.05,51.06,50.88,50.94,46100.0,42.0895,42.0978,41.9494,41.9988,46100.0
2008-08-19 15:30:00,50.97,51.02,50.84,50.95,68200.0,42.0236,42.0648,41.9164,42.0071,68200.0
2008-08-20 09:30:00,50.71,50.79,50.14,50.16,35600.0,41.8092,41.8752,41.3393,41.3558,35600.0
2008-08-20 10:00:00,50.23,50.63,50.12,50.53,18100.0,41.4135,41.7433,41.3228,41.6608,18100.0
2008-08-20 10:30:00,50.6,51.0,50.52,50.96,16900.0,41.7185,42.0483,41.6526,42.0153,16900.0
2008-08-20 11:00:00,50.94,50.94,50.67,50.7,10200.0,41.9988,41.9988,41.7762,41.801,10200.0
2008-08-20 11:30:00,50.72,50.74,50.58,50.7,15600.0,41.8175,41.8339,41.702,41.801,15600.0
2008-08-20 12:00:00,50.69,50.7,50.58,50.67,9700.0,41.7927,41.801,41.702,41.7762,9700.0
2008-08-20 12:30:00,50.66,50.68,50.5,50.52,7700.0,41.768,41.7845,41.6361,41.6526,7700.0
2008-08-20 13:00:00,50.53,50.69,50.46,50.66,6100.0,41.6608,41.7927,41.6031,41.768,6100.0
2008-08-20 13:30:00,50.64,50.72,50.6,50.6,7200.0,41.7515,41.8175,41.7185,41.7185,7200.0
2008-08-20 14:00:00,50.58,50.6,50.25,50.47,21000.0,41.702,41.7185,41.43,41.6113,21000.0
2008-08-20 14:30:00,50.41,50.63,50.39,50.63,12300.0,41.5619,41.7433,41.5454,41.7433,12300.0
2008-08-20 15:00:00,50.62,50.76,50.39,50.48,13800.0,41.735,41.8504,41.5454,41.6196,13800.0
2008-08-20 15:30:00,50.51,50.91,50.42,50.87,57900.0,41.6443,41.9741,41.5701,41.9411,57900.0
2008-08-21 09:30:00,49.87,50.68,49.87,50.61,27300.0,41.1167,41.7845,41.1167,41.7268,27300.0
2008-08-21 10:00:00,50.61,50.73,50.41,50.66,26700.0,41.7268,41.8257,41.5619,41.768,26700.0
2008-08-21 10:30:00,50.67,50.7,50.38,50.42,57600.0,41.7762,41.801,41.5371,41.5701,57600.0
2008-08-21 11:00:00,50.42,50.68,50.38,50.63,63600.0,41.5701,41.7845,41.5371,41.7433,63600.0
2008-08-21 11:30:00,50.61,50.9,50.61,50.82,25300.0,41.7268,41.9659,41.7268,41.8999,25300.0
2008-08-21 12:00:00,50.83,50.88,50.7,50.74,15000.0,41.9082,41.9494,41.801,41.8339,15000.0
2008-08-21 12:30:00,50.76,50.92,50.7,50.85,16800.0,41.8504,41.9824,41.801,41.9246,16800.0
2008-08-21 13:00:00,50.84,50.91,50.69,50.78,35900.0,41.9164,41.9741,41.7927,41.8669,35900.0
2008-08-21 13:30:00,50.79,50.97,50.76,50.88,16400.0,41.8752,42.0236,41.8504,41.9494,16400.0
2008-08-21 14:00:00,50.89,51.01,50.78,50.94,25000.0,41.9576,42.0566,41.8669,41.9988,25000.0
2008-08-21 14:30:00,50.98,51.14,50.95,51.0,24000.0,42.0318,42.1637,42.0071,42.0483,24000.0
2008-08-21 15:00:00,51.01,51.05,50.86,50.88,31000.0,42.0566,42.0895,41.9329,41.9494,31000.0
2008-08-21 15:30:00,50.88,50.98,50.63,50.69,64500.0,41.9494,42.0318,41.7433,41.7927,64500.0
2008-08-22 09:30:00,51.0,51.29,50.74,51.05,13300.0,42.0483,42.2874,41.8339,42.0895,13300.0
2008-08-22 10:00:00,51.05,51.16,50.91,50.98,13200.0,42.0895,42.1802,41.9741,42.0318,13200.0
2008-08-22 10:30:00,50.95,50.98,50.9,50.93,7100.0,42.0071,42.0318,41.9659,41.9906,7100.0
2008-08-22 11:00:00,50.91,50.96,50.79,50.93,12700.0,41.9741,42.0153,41.8752,41.9906,12700.0
2008-08-22 11:30:00,50.92,50.92,50.72,50.84,14400.0,41.9824,41.9824,41.8175,41.9164,14400.0
2008-08-22 12:00:00,50.83,50.84,50.64,50.77,9000.0,41.9082,41.9164,41.7515,41.8587,9000.0
2008-08-22 12:30:00,50.74,50.89,50.73,50.84,16300.0,41.8339,41.9576,41.8257,41.9164,16300.0
2008-08-22 13:00:00,50.87,51.02,50.85,50.93,26700.0,41.9411,42.0648,41.9246,41.9906,26700.0
2008-08-22 13:30:00,50.9,51.07,50.81,50.82,55100.0,41.9659,42.106,41.8917,41.8999,55100.0
2008-08-22 14:00:00,50.82,51.06,50.77,50.96,14400.0,41.8999,42.0978,41.8587,42.0153,14400.0
2008-08-22 14:30:00,50.98,51.01,50.81,50.87,16500.0,42.0318,42.0566,41.8917,41.9411,16500.0
2008-08-22 15:00:00,50.89,50.97,50.78,50.87,17300.0,41.9576,42.0236,41.8669,41.9411,17300.0
2008-08-22 15:30:00,50.87,51.31,50.87,51.18,79100.0,41.9411,42.3039,41.9411,42.1967,79100.0
2008-08-25 09:30:00,51.1,51.27,50.83,51.17,63100.0,42.1308,42.2709,41.9082,42.1885,63100.0
2008-08-25 10:00:00,51.17,51.41,51.05,51.39,34900.0,42.1885,42.3863,42.0895,42.3699,34900.0
2008-08-25 10:30:00,51.35,51.44,51.18,51.33,39800.0,42.3369,42.4111,42.1967,42.3204,39800.0
2008-08-25 11:00:00,51.32,51.44,51.22,51.42,15800.0,42.3121,42.4111,42.2297,42.3946,15800.0
2008-08-25 11:30:00,51.4,51.41,51.19,51.26,14500.0,42.3781,42.3863,42.205,42.2627,14500.0
2008-08-25 12:00:00,51.21,51.42,51.16,51.2,18900.0,42.2215,42.3946,42.1802,42.2132,18900.0
2008-08-25 12:30:00,51.25,51.37,51.15,51.18,7700.0,42.2544,42.3534,42.172,42.1967,7700.0
2008-08-25 13:00:00,51.2,51.4,51.18,51.3,19500.0,42.2132,42.3781,42.1967,42.2957,19500.0
2008-08-25 13:30:00,51.27,51.33,51.08,51.09,23100.0,42.2709,42.3204,42.1143,42.1225,23100.0
2008-08-25 14:00:00,51.09,51.22,51.03,51.15,19700.0,42.1225,42.2297,42.073,42.172,19700.0
2008-08-25 14:30:00,51.15,51.31,51.0,51.07,28300.0,42.172,42.3039,42.0483,42.106,28300.0
2008-08-25 15:00:00,51.04,51.21,51.03,51.15,17800.0,42.0813,42.2215,42.073,42.172,17800.0
2008-08-25 15:30:00,51.15,51.17,50.96,51.05,60400.0,42.172,42.1885,42.0153,42.0895,60400.0
2008-08-26 09:30:00,50.77,51.23,50.43,51.03,18000.0,41.8587,42.2379,41.5784,42.073,18000.0
2008-08-26 10:00:00,51.05,51.11,51.01,51.06,27200.0,42.0895,42.139,42.0566,42.0978,27200.0
2008-08-26 10:30:00,50.97,51.15,50.88,50.94,17900.0,42.0236,42.172,41.9494,41.9988,17900.0
2008-08-26 11:00:00,50.96,50.97,50.44,50.44,17600.0,42.0153,42.0236,41.5866,41.5866,17600.0
2008-08-26 11:30:00,50.5,50.5,50.21,50.32,15300.0,41.6361,41.6361,41.397,41.4877,15300.0
2008-08-26 12:00:00,50.32,50.42,50.27,50.36,6300.0,41.4877,41.5701,41.4464,41.5206,6300.0
2008-08-26 12:30:00,50.39,50.48,50.36,50.41,11200.0,41.5454,41.6196,41.5206,41.5619,11200.0
2008-08-26 13:00:00,50.41,50.55,50.35,50.52,12600.0,41.5619,41.6773,41.5124,41.6526,12600.0
2008-08-26 13:30:00,50.51,50.53,50.36,50.38,12900.0,41.6443,41.6608,41.5206,41.5371,12900.0
2008-08-26 14:00:00,50.38,50.38,50.07,50.08,18500.0,41.5371,41.5371,41.2815,41.2898,18500.0
2008-08-26 14:30:00,50.07,50.09,49.9,49.9,39900.0,41.2815,41.298,41.1414,41.1414,39900.0
2008-08-26 15:00:00,49.9,50.01,49.75,49.99,92300.0,41.1414,41.2321,41.0177,41.2156,92300.0
2008-08-26 15:30:00,50.01,50.44,50.01,50.34,62100.0,41.2321,41.5866,41.2321,41.5042,62100.0
2008-08-27 09:30:00,50.12,50.58,49.88,50.23,23700.0,41.3228,41.702,41.1249,41.4135,23700.0
2008-08-27 10:00:00,50.28,50.7,50.25,50.63,25700.0,41.4547,41.801,41.43,41.7433,25700.0
2008-08-27 10:30:00,50.65,50.72,50.36,50.49,46000.0,41.7597,41.8175,41.5206,41.6278,46000.0
2008-08-27 11:00:00,50.54,50.6,50.4,50.51,18300.0,41.6691,41.7185,41.5536,41.6443,18300.0
2008-08-27 11:30:00,50.47,50.56,50.32,50.43,14300.0,41.6113,41.6855,41.4877,41.5784,14300.0
2008-08-27 12:00:00,50.49,50.59,50.43,50.47,31900.0,41.6278,41.7103,41.5784,41.6113,31900.0
2008-08-27 12:30:00,50.5,50.55,50.31,50.33,37300.0,41.6361,41.6773,41.4794,41.4959,37300.0
2008-08-27 13:00:00,50.33,50.36,50.03,50.06,32400.0,41.4959,41.5206,41.2486,41.2733,32400.0
2008-08-27 13:30:00,50.06,50.26,49.95,49.97,57700.0,41.2733,41.4382,41.1826,41.1991,57700.0
2008-08-27 14:00:00,50.02,50.17,50.0,50.08,22900.0,41.2403,41.364,41.2238,41.2898,22900.0
2008-08-27 14:30:00,50.08,50.45,50.08,50.33,53200.0,41.2898,41.5948,41.2898,41.4959,53200.0
2008-08-27 15:00:00,50.33,50.34,50.05,50.05,36000.0,41.4959,41.5042,41.2651,41.2651,36000.0
2008-08-27 15:30:00,50.07,50.44,50.01,50.44,47700.0,41.2815,41.5866,41.2321,41.5866,47700.0
2008-08-28 09:30:00,50.46,50.61,49.78,49.83,41300.0,41.6031,41.7268,41.0425,41.0837,41300.0
2008-08-28 10:00:00,49.84,49.98,49.67,49.98,39900.0,41.0919,41.2073,40.9518,41.2073,39900.0
2008-08-28 10:30:00,49.99,50.22,49.89,50.04,42200.0,41.2156,41.4052,41.1331,41.2568,42200.0
2008-08-28 11:00:00,50.02,50.1,49.97,50.0,21800.0,41.2403,41.3063,41.1991,41.2238,21800.0
2008-08-28 11:30:00,50.02,50.1,49.96,50.03,18300.0,41.2403,41.3063,41.1909,41.2486,18300.0
2008-08-28 12:00:00,50.02,50.1,50.0,50.08,27200.0,41.2403,41.3063,41.2238,41.2898,27200.0
2008-08-28 12:30:00,50.06,50.24,49.99,50.24,16800.0,41.2733,41.4217,41.2156,41.4217,16800.0
2008-08-28 13:00:00,50.22,50.3,50.14,50.27,16100.0,41.4052,41.4712,41.3393,41.4464,16100.0
2008-08-28 13:30:00,50.28,50.39,50.24,50.38,23100.0,41.4547,41.5454,41.4217,41.5371,23100.0
2008-08-28 14:00:00,50.4,50.54,50.33,50.52,14700.0,41.5536,41.6691,41.4959,41.6526,14700.0
2008-08-28 14:30:00,50.54,50.55,50.39,50.39,14100.0,41.6691,41.6773,41.5454,41.5454,14100.0
2008-08-28 15:00:00,50.38,50.65,50.34,50.64,28100.0,41.5371,41.7597,41.5042,41.7515,28100.0
2008-08-28 15:30:00,50.64,50.82,50.57,50.82,60100.0,41.7515,41.8999,41.6938,41.8999,60100.0
2008-08-29 09:30:00,50.69,50.78,50.11,50.72,34600.0,41.7927,41.8669,41.3145,41.8175,34600.0
2008-08-29 10:00:00,50.72,50.76,50.2,50.2,19700.0,41.8175,41.8504,41.3887,41.3887,19700.0
2008-08-29 10:30:00,50.22,50.25,50.11,50.13,19600.0,41.4052,41.43,41.3145,41.331,19600.0
2008-08-29 11:00:00,50.13,50.22,50.1,50.2,17400.0,41.331,41.4052,41.3063,41.3887,17400.0
2008-08-29 11:30:00,50.18,50.26,50.12,50.26,12200.0,41.3722,41.4382,41.3228,41.4382,12200.0
2008-08-29 12:00:00,50.22,50.28,50.15,50.2,13200.0,41.4052,41.4547,41.3475,41.3887,13200.0
2008-08-29 12:30:00,50.21,50.36,50.21,50.29,15400.0,41.397,41.5206,41.397,41.4629,15400.0
2008-08-29 13:00:00,50.31,50.53,50.3,50.52,14200.0,41.4794,41.6608,41.4712,41.6526,14200.0
2008-08-29 13:30:00,50.5,50.52,50.31,50.32,14300.0,41.6361,41.6526,41.4794,41.4877,14300.0
2008-08-29 14:00:00,50.33,50.37,50.28,50.34,13300.0,41.4959,41.5289,41.4547,41.5042,13300.0
2008-08-29 14:30:00,50.34,50.4,50.3,50.4,11100.0,41.5042,41.5536,41.4712,41.5536,11100.0
2008-08-29 15:00:00,50.38,50.42,50.22,50.24,28700.0,41.5371,41.5701,41.4052,41.4217,28700.0
2008-08-29 15:30:00,50.27,50.63,50.12,50.6,73600.0,41.4464,41.7433,41.3228,41.7185,73600.0
2008-09-02 09:30:00,51.14,51.83,51.02,51.54,51300.0,42.1637,42.7326,42.0648,42.4935,51300.0
2008-09-02 10:00:00,51.54,51.66,51.17,51.18,34100.0,42.4935,42.5925,42.1885,42.1967,34100.0
2008-09-02 10:30:00,51.19,51.22,50.93,51.05,20500.0,42.205,42.2297,41.9906,42.0895,20500.0
2008-09-02 11:00:00,51.09,51.25,50.92,51.05,16000.0,42.1225,42.2544,41.9824,42.0895,16000.0
2008-09-02 11:30:00,51.03,51.13,50.97,51.04,13100.0,42.073,42.1555,42.0236,42.0813,13100.0
2008-09-02 12:00:00,51.03,51.1,50.85,50.92,10500.0,42.073,42.1308,41.9246,41.9824,10500.0
2008-09-02 12:30:00,50.89,50.96,50.83,50.92,15100.0,41.9576,42.0153,41.9082,41.9824,15100.0
2008-09-02 13:00:00,50.93,50.99,50.87,50.91,10000.0,41.9906,42.0401,41.9411,41.9741,10000.0
2008-09-02 13:30:00,50.93,51.0,50.79,50.82,10600.0,41.9906,42.0483,41.8752,41.8999,10600.0
2008-09-02 14:00:00,50.84,50.9,50.68,50.73,16800.0,41.9164,41.9659,41.7845,41.8257,16800.0
2008-09-02 14:30:00,50.71,50.78,50.55,50.64,17400.0,41.8092,41.8669,41.6773,41.7515,17400.0
2008-09-02 15:00:00,50.63,50.93,50.57,50.92,17000.0,41.7433,41.9906,41.6938,41.9824,17000.0
2008-09-02 15:30:00,50.92,51.12,50.69,51.03,42600.0,41.9824,42.1472,41.7927,42.073,42600.0
2008-09-03 09:30:00,51.11,51.35,50.82,51.3,49100.0,42.139,42.3369,41.8999,42.2957,49100.0
2008-09-03 10:00:00,51.34,51.53,51.1,51.53,17200.0,42.3286,42.4853,42.1308,42.4853,17200.0
2008-09-03 10:30:00,51.51,51.77,51.41,51.74,33200.0,42.4688,42.6832,42.3863,42.6584,33200.0
2008-09-03 11:00:00,51.7,51.81,51.48,51.63,17600.0,42.6254,42.7161,42.4441,42.5677,17600.0
2008-09-03 11:30:00,51.62,51.62,51.26,51.29,14100.0,42.5595,42.5595,42.2627,42.2874,14100.0
2008-09-03 12:00:00,51.31,51.36,51.18,51.36,12200.0,42.3039,42.3451,42.1967,42.3451,12200.0
2008-09-03 12:30:00,51.36,51.36,51.13,51.22,28300.0,42.3451,42.3451,42.1555,42.2297,28300.0
2008-09-03 13:00:00,51.17,51.23,51.14,51.16,27100.0,42.1885,42.2379,42.1637,42.1802,27100.0
2008-09-03 13:30:00,51.14,51.2,51.08,51.16,22800.0,42.1637,42.2132,42.1143,42.1802,22800.0
2008-09-03 14:00:00,51.16,51.25,50.86,50.94,50300.0,42.1802,42.2544,41.9329,41.9988,50300.0
2008-09-03 14:30:00,50.94,51.01,50.81,50.85,54600.0,41.9988,42.0566,41.8917,41.9246,54600.0
2008-09-03 15:00:00,50.87,50.87,50.56,50.64,131000.0,41.9411,41.9411,41.6855,41.7515,131000.0
2008-09-03 15:30:00,50.64,50.7,50.46,50.53,93100.0,41.7515,41.801,41.6031,41.6608,93100.0
2008-09-04 09:30:00,50.2,50.6,50.09,50.28,20900.0,41.3887,41.7185,41.298,41.4547,20900.0
2008-09-04 10:00:00,50.3,50.5,50.27,50.27,18900.0,41.4712,41.6361,41.4464,41.4464,18900.0
2008-09-04 10:30:00,50.27,50.28,50.01,50.02,31700.0,41.4464,41.4547,41.2321,41.2403,31700.0
2008-09-04 11:00:00,50.02,50.2,49.99,50.14,16300.0,41.2403,41.3887,41.2156,41.3393,16300.0
2008-09-04 11:30:00,50.15,50.27,50.07,50.17,17800.0,41.3475,41.4464,41.2815,41.364,17800.0
2008-09-04 12:00:00,50.17,50.31,50.14,50.23,14700.0,41.364,41.4794,41.3393,41.4135,14700.0
2008-09-04 12:30:00,50.22,50.27,49.95,49.99,37900.0,41.4052,41.4464,41.1826,41.2156,37900.0
2008-09-04 13:00:00,49.97,50.02,49.77,49.84,28500.0,41.1991,41.2403,41.0342,41.0919,28500.0
2008-09-04 13:30:00,49.84,50.14,49.84,50.14,24900.0,41.0919,41.3393,41.0919,41.3393,24900.0
2008-09-04 14:00:00,50.11,50.16,49.87,50.08,23200.0,41.3145,41.3558,41.1167,41.2898,23200.0
2008-09-04 14:30:00,50.09,50.21,49.94,50.17,30200.0,41.298,41.397,41.1744,41.364,30200.0
2008-09-04 15:00:00,50.21,50.34,50.08,50.26,39200.0,41.397,41.5042,41.2898,41.4382,39200.0
2008-09-04 15:30:00,50.26,50.45,50.16,50.2,97300.0,41.4382,41.5948,41.3558,41.3887,97300.0
2008-09-05 09:30:00,50.03,50.03,49.08,49.14,65400.0,41.2486,41.2486,40.4653,40.5148,65400.0
2008-09-05 10:00:00,49.1,49.15,48.92,48.97,39300.0,40.4818,40.523,40.3334,40.3746,39300.0
2008-09-05 10:30:00,48.96,49.0,48.75,48.75,18300.0,40.3664,40.3994,40.1932,40.1932,18300.0
2008-09-05 11:00:00,48.76,48.94,48.72,48.88,36700.0,40.2015,40.3499,40.1685,40.3004,36700.0
2008-09-05 11:30:00,48.88,49.1,48.85,49.0,58000.0,40.3004,40.4818,40.2757,40.3994,58000.0
2008-09-05 12:00:00,48.97,49.0,48.86,49.0,23300.0,40.3746,40.3994,40.2839,40.3994,23300.0
2008-09-05 12:30:00,49.0,49.0,48.75,48.85,22200.0,40.3994,40.3994,40.1932,40.2757,22200.0
2008-09-05 13:00:00,48.84,48.97,48.81,48.83,13500.0,40.2674,40.3746,40.2427,40.2592,13500.0
2008-09-05 13:30:00,48.85,49.01,48.83,49.0,59100.0,40.2757,40.4076,40.2592,40.3994,59100.0
2008-09-05 14:00:00,49.0,49.01,48.85,48.98,21800.0,40.3994,40.4076,40.2757,40.3829,21800.0
2008-09-05 14:30:00,48.99,49.02,48.83,49.0,36200.0,40.3911,40.4158,40.2592,40.3994,36200.0
2008-09-05 15:00:00,48.97,48.97,48.71,48.82,38800.0,40.3746,40.3746,40.1603,40.251,38800.0
2008-09-05 15:30:00,48.86,49.24,48.85,49.11,100900.0,40.2839,40.5972,40.2757,40.4901,100900.0
2008-09-08 09:30:00,50.5,50.8,50.25,50.36,59000.0,41.6361,41.8834,41.43,41.5206,59000.0
2008-09-08 10:00:00,50.36,50.68,50.25,50.63,36900.0,41.5206,41.7845,41.43,41.7433,36900.0
2008-09-08 10:30:00,50.65,50.93,50.55,50.6,31000.0,41.7597,41.9906,41.6773,41.7185,31000.0
2008-09-08 11:00:00,50.61,50.87,50.5,50.53,35800.0,41.7268,41.9411,41.6361,41.6608,35800.0
2008-09-08 11:30:00,50.54,50.68,50.5,50.56,30100.0,41.6691,41.7845,41.6361,41.6855,30100.0
2008-09-08 12:00:00,50.56,50.7,50.46,50.67,20200.0,41.6855,41.801,41.6031,41.7762,20200.0
2008-09-08 12:30:00,50.71,50.88,50.69,50.88,12100.0,41.8092,41.9494,41.7927,41.9494,12100.0
2008-09-08 13:00:00,50.87,50.87,50.66,50.84,10500.0,41.9411,41.9411,41.768,41.9164,10500.0
2008-09-08 13:30:00,50.81,50.88,50.74,50.78,16200.0,41.8917,41.9494,41.8339,41.8669,16200.0
2008-09-08 14:00:00,50.78,51.19,50.78,51.14,24100.0,41.8669,42.205,41.8669,42.1637,24100.0
2008-09-08 14:30:00,51.15,51.19,51.08,51.14,30300.0,42.172,42.205,42.1143,42.1637,30300.0
2008-09-08 15:00:00,51.13,51.52,51.05,51.51,49400.0,42.1555,42.477,42.0895,42.4688,49400.0
2008-09-08 15:30:00,51.54,51.83,51.42,51.68,99800.0,42.4935,42.7326,42.3946,42.609,99800.0
2008-09-09 09:30:00,51.57,52.2,51.26,51.97,55400.0,42.5183,43.0377,42.2627,42.8481,55400.0
2008-09-09 10:00:00,51.99,52.19,51.85,52.13,79800.0,42.8645,43.0294,42.7491,42.98,79800.0
2008-09-09 10:30:00,52.12,52.33,52.01,52.1,63600.0,42.9717,43.1449,42.881,42.9552,63600.0
2008-09-09 11:00:00,52.1,52.47,52.01,52.43,54100.0,42.9552,43.2603,42.881,43.2273,54100.0
2008-09-09 11:30:00,52.43,52.48,52.13,52.4,56400.0,43.2273,43.2685,42.98,43.2026,56400.0
2008-09-09 12:00:00,52.38,52.48,52.26,52.27,47900.0,43.1861,43.2685,43.0872,43.0954,47900.0
2008-09-09 12:30:00,52.28,52.52,52.26,52.47,53700.0,43.1036,43.3015,43.0872,43.2603,53700.0
2008-09-09 13:00:00,52.47,52.52,52.16,52.16,62400.0,43.2603,43.3015,43.0047,43.0047,62400.0
2008-09-09 13:30:00,52.19,52.28,51.96,52.23,50900.0,43.0294,43.1036,42.8398,43.0624,50900.0
2008-09-09 14:00:00,52.28,52.34,52.13,52.16,64900.0,43.1036,43.1531,42.98,43.0047,64900.0
2008-09-09 14:30:00,52.15,52.24,51.95,52.11,75500.0,42.9965,43.0707,42.8316,42.9635,75500.0
2008-09-09 15:00:00,52.1,52.15,51.91,52.12,102000.0,42.9552,42.9965,42.7986,42.9717,102000.0
2008-09-09 15:30:00,52.14,52.24,51.72,51.74,133400.0,42.9882,43.0707,42.6419,42.6584,133400.0
2008-09-10 09:30:00,51.76,52.22,51.46,52.17,36800.0,42.6749,43.0542,42.4276,43.0129,36800.0
2008-09-10 10:00:00,52.2,52.46,52.08,52.11,25500.0,43.0377,43.252,42.9387,42.9635,25500.0
2008-09-10 10:30:00,52.14,52.31,51.98,52.08,60700.0,42.9882,43.1284,42.8563,42.9387,60700.0
2008-09-10 11:00:00,52.08,52.16,52.0,52.01,32200.0,42.9387,43.0047,42.8728,42.881,32200.0
2008-09-10 11:30:00,52.04,52.51,52.0,52.35,36100.0,42.9058,43.2933,42.8728,43.1614,36100.0
2008-09-10 12:00:00,52.36,52.52,52.23,52.25,31100.0,43.1696,43.3015,43.0624,43.0789,31100.0
2008-09-10 12:30:00,52.26,52.39,52.17,52.2,25900.0,43.0872,43.1943,43.0129,43.0377,25900.0
2008-09-10 13:00:00,52.22,52.34,52.13,52.34,17500.0,43.0542,43.1531,42.98,43.1531,17500.0
2008-09-10 13:30:00,52.34,52.49,52.29,52.38,27100.0,43.1531,43.2768,43.1119,43.1861,27100.0
2008-09-10 14:00:00,52.42,52.81,52.26,52.73,34200.0,43.2191,43.5406,43.0872,43.4747,34200.0
2008-09-10 14:30:00,52.74,52.86,52.68,52.74,26100.0,43.4829,43.5818,43.4334,43.4829,26100.0
2008-09-10 15:00:00,52.76,53.12,52.76,52.92,41200.0,43.4994,43.7962,43.4994,43.6313,41200.0
2008-09-10 15:30:00,52.94,52.97,52.67,52.76,61100.0,43.6478,43.6725,43.4252,43.4994,61100.0
2008-09-11 09:30:00,52.0,52.32,51.37,51.83,129500.0,43.0623,43.3273,42.5406,42.9215,129500.0
2008-09-11 10:00:00,51.84,52.0,51.75,51.85,46900.0,42.9298,43.0623,42.8552,42.9381,46900.0
2008-09-11 10:30:00,51.85,52.05,51.69,52.0,62000.0,42.9381,43.1037,42.8056,43.0623,62000.0
2008-09-11 11:00:00,52.08,52.09,51.92,51.95,29100.0,43.1285,43.1368,42.996,43.0209,29100.0
2008-09-11 11:30:00,51.96,52.25,51.94,52.04,26500.0,43.0291,43.2693,43.0126,43.0954,26500.0
2008-09-11 12:00:00,52.09,52.28,52.0,52.19,42700.0,43.1368,43.2941,43.0623,43.2196,42700.0
2008-09-11 12:30:00,52.2,52.29,51.92,52.07,25900.0,43.2279,43.3024,42.996,43.1202,25900.0
2008-09-11 13:00:00,52.06,52.07,51.88,51.98,17700.0,43.112,43.1202,42.9629,43.0457,17700.0
2008-09-11 13:30:00,51.97,52.03,51.87,51.91,22800.0,43.0374,43.0871,42.9546,42.9877,22800.0
2008-09-11 14:00:00,51.95,52.1,51.85,51.97,30600.0,43.0209,43.1451,42.9381,43.0374,30600.0
2008-09-11 14:30:00,51.96,52.13,51.84,51.84,33600.0,43.0291,43.1699,42.9298,42.9298,33600.0
2008-09-11 15:00:00,51.84,52.1,51.8,51.94,54300.0,42.9298,43.1451,42.8966,43.0126,54300.0
2008-09-11 15:30:00,51.9,52.16,51.8,52.1,123600.0,42.9795,43.1948,42.8966,43.1451,123600.0
2008-09-12 09:30:00,51.9,52.14,51.68,51.81,36800.0,42.9795,43.1782,42.7973,42.9049,36800.0
2008-09-12 10:00:00,51.87,52.03,51.77,51.84,30500.0,42.9546,43.0871,42.8718,42.9298,30500.0
2008-09-12 10:30:00,51.85,51.97,51.78,51.96,34600.0,42.9381,43.0374,42.8801,43.0291,34600.0
2008-09-12 11:00:00,51.93,52.15,51.85,51.98,23900.0,43.0043,43.1865,42.9381,43.0457,23900.0
2008-09-12 11:30:00,51.95,52.03,51.66,51.75,31100.0,43.0209,43.0871,42.7807,42.8552,31100.0
2008-09-12 12:00:00,51.75,51.85,51.68,51.79,25600.0,42.8552,42.9381,42.7973,42.8884,25600.0
2008-09-12 12:30:00,51.8,51.81,51.58,51.68,33700.0,42.8966,42.9049,42.7145,42.7973,33700.0
2008-09-12 13:00:00,51.68,51.9,51.65,51.87,36100.0,42.7973,42.9795,42.7724,42.9546,36100.0
2008-09-12 13:30:00,51.85,51.97,51.65,51.92,28200.0,42.9381,43.0374,42.7724,42.996,28200.0
2008-09-12 14:00:00,51.89,51.95,51.41,51.41,26300.0,42.9712,43.0209,42.5737,42.5737,26300.0
2008-09-12 14:30:00,51.38,51.78,51.36,51.71,31400.0,42.5488,42.8801,42.5323,42.8221,31400.0
2008-09-12 15:00:00,51.68,51.68,51.37,51.42,50300.0,42.7973,42.7973,42.5406,42.582,50300.0
2008-09-12 15:30:00,51.43,51.6,51.22,51.43,67100.0,42.5902,42.731,42.4163,42.5902,67100.0
2008-09-15 09:30:00,50.3,52.93,50.3,52.21,46600.0,41.6545,43.8324,41.6545,43.2362,46600.0
2008-09-15 10:00:00,52.16,53.02,52.14,52.84,29900.0,43.1948,43.907,43.1782,43.7579,29900.0
2008-09-15 10:30:00,52.9,53.43,52.9,53.36,58800.0,43.8076,44.2465,43.8076,44.1885,58800.0
2008-09-15 11:00:00,53.31,53.49,53.11,53.17,54200.0,44.1471,44.2962,43.9815,44.0312,54200.0
2008-09-15 11:30:00,53.2,53.36,53.1,53.25,63200.0,44.056,44.1885,43.9732,44.0974,63200.0
2008-09-15 12:00:00,53.26,53.42,53.12,53.2,46100.0,44.1057,44.2382,43.9898,44.056,46100.0
2008-09-15 12:30:00,53.19,53.45,53.12,53.38,32000.0,44.0477,44.263,43.9898,44.2051,32000.0
2008-09-15 13:00:00,53.33,53.35,53.07,53.08,18900.0,44.1637,44.1802,43.9484,43.9566,18900.0
2008-09-15 13:30:00,53.09,53.34,53.09,53.25,26400.0,43.9649,44.172,43.9649,44.0974,26400.0
2008-09-15 14:00:00,53.24,53.32,52.91,53.07,35200.0,44.0891,44.1554,43.8159,43.9484,35200.0
2008-09-15 14:30:00,53.07,53.27,52.77,52.95,27100.0,43.9484,44.114,43.6999,43.849,27100.0
2008-09-15 15:00:00,52.92,52.93,52.59,52.61,89200.0,43.8241,43.8324,43.5509,43.5674,89200.0
2008-09-15 15:30:00,52.65,52.86,51.83,52.18,132000.0,43.6006,43.7745,42.9215,43.2113,132000.0
2008-09-16 09:30:00,50.91,52.78,50.46,52.37,70400.0,42.1596,43.7082,41.787,43.3687,70400.0
2008-09-16 10:00:00,52.35,52.82,52.31,52.5,64800.0,43.3521,43.7413,43.319,43.4763,64800.0
2008-09-16 10:30:00,52.5,52.92,52.44,52.58,58200.0,43.4763,43.8241,43.4266,43.5426,58200.0
2008-09-16 11:00:00,52.65,52.75,52.19,52.3,36800.0,43.6006,43.6834,43.2196,43.3107,36800.0
2008-09-16 11:30:00,52.3,52.65,52.3,52.65,16200.0,43.3107,43.6006,43.3107,43.6006,16200.0
2008-09-16 12:00:00,52.7,52.8,52.4,52.44,106300.0,43.642,43.7248,43.3935,43.4266,106300.0
2008-09-16 12:30:00,52.43,52.53,52.23,52.53,32600.0,43.4184,43.5012,43.2527,43.5012,32600.0
2008-09-16 13:00:00,52.53,52.57,52.4,52.42,48400.0,43.5012,43.5343,43.3935,43.4101,48400.0
2008-09-16 13:30:00,52.42,52.47,52.26,52.47,33800.0,43.4101,43.4515,43.2776,43.4515,33800.0
2008-09-16 14:00:00,52.45,52.59,51.96,52.14,53000.0,43.4349,43.5509,43.0291,43.1782,53000.0
2008-09-16 14:30:00,52.16,53.31,52.13,52.7,107700.0,43.1948,44.1471,43.1699,43.642,107700.0
2008-09-16 15:00:00,52.68,52.92,52.25,52.34,72800.0,43.6254,43.8241,43.2693,43.3438,72800.0
2008-09-16 15:30:00,52.34,52.79,52.31,52.79,114600.0,43.3438,43.7165,43.319,43.7165,114600.0
2008-09-17 09:30:00,52.05,53.51,51.46,53.37,62700.0,43.1037,44.3127,42.6151,44.1968,62700.0
2008-09-17 10:00:00,53.4,53.52,53.33,53.5,49100.0,44.2216,44.321,44.1637,44.3045,49100.0
2008-09-17 10:30:00,53.5,53.52,53.17,53.36,39800.0,44.3045,44.321,44.0312,44.1885,39800.0
2008-09-17 11:00:00,53.32,53.44,52.93,52.98,25400.0,44.1554,44.2548,43.8324,43.8738,25400.0
2008-09-17 11:30:00,52.96,53.0,52.37,52.44,34200.0,43.8573,43.8904,43.3687,43.4266,34200.0
2008-09-17 12:00:00,52.38,52.38,51.64,51.64,62100.0,43.377,43.377,42.7641,42.7641,62100.0
2008-09-17 12:30:00,51.66,52.04,51.66,51.91,35200.0,42.7807,43.0954,42.7807,42.9877,35200.0
2008-09-17 13:00:00,51.9,52.05,51.73,51.75,16500.0,42.9795,43.1037,42.8387,42.8552,16500.0
2008-09-17 13:30:00,51.74,52.0,51.5,51.86,22200.0,42.847,43.0623,42.6482,42.9463,22200.0
2008-09-17 14:00:00,51.9,51.97,51.52,51.83,38300.0,42.9795,43.0374,42.6648,42.9215,38300.0
2008-09-17 14:30:00,51.87,52.07,51.67,51.83,37400.0,42.9546,43.1202,42.789,42.9215,37400.0
2008-09-17 15:00:00,51.84,52.41,51.84,52.34,49600.0,42.9298,43.4018,42.9298,43.3438,49600.0
2008-09-17 15:30:00,52.29,53.32,51.28,51.48,110900.0,43.3024,44.1554,42.466,42.6316,110900.0
2008-09-18 09:30:00,51.77,52.1,51.03,51.87,39000.0,42.8718,43.1451,42.259,42.9546,39000.0
2008-09-18 10:00:00,51.85,51.85,51.25,51.59,45000.0,42.9381,42.9381,42.4412,42.7227,45000.0
2008-09-18 10:30:00,51.57,51.57,50.57,50.61,40400.0,42.7062,42.7062,41.8781,41.9112,40400.0
2008-09-18 11:00:00,50.59,50.61,50.38,50.54,37700.0,41.8946,41.9112,41.7207,41.8532,37700.0
2008-09-18 11:30:00,50.56,50.86,50.5,50.84,50500.0,41.8698,42.1182,41.8201,42.1017,50500.0
2008-09-18 12:00:00,50.82,50.88,50.06,50.09,41300.0,42.0851,42.1348,41.4557,41.4806,41300.0
2008-09-18 12:30:00,50.09,50.32,49.69,49.81,51500.0,41.4806,41.671,41.1493,41.2487,51500.0
2008-09-18 13:00:00,49.8,50.71,49.71,50.23,50900.0,41.2404,41.994,41.1659,41.5965,50900.0
2008-09-18 13:30:00,50.26,50.94,50.25,50.65,44600.0,41.6213,42.1845,41.6131,41.9443,44600.0
2008-09-18 14:00:00,50.72,50.75,50.34,50.38,42800.0,42.0023,42.0271,41.6876,41.7207,42800.0
2008-09-18 14:30:00,50.39,50.52,49.38,49.47,73700.0,41.729,41.8367,40.8926,40.9671,73700.0
2008-09-18 15:00:00,49.48,50.12,49.48,50.04,149000.0,40.9754,41.5054,40.9754,41.4392,149000.0
2008-09-18 15:30:00,50.06,50.4,49.57,50.39,177800.0,41.4557,41.7373,41.0499,41.729,177800.0
2008-09-19 09:30:00,52.07,53.49,45.77,51.48,111800.0,43.1202,44.2962,37.9031,42.6316,111800.0
2008-09-19 10:00:00,51.95,52.95,49.51,50.88,55200.0,43.0209,43.849,41.0003,42.1348,55200.0
2008-09-19 10:30:00,50.85,50.85,49.96,50.5,38200.0,42.1099,42.1099,41.3729,41.8201,38200.0
2008-09-19 11:00:00,50.6,50.69,49.61,49.65,32800.0,41.9029,41.9774,41.0831,41.1162,32800.0
2008-09-19 11:30:00,49.64,50.39,49.6,50.25,25900.0,41.1079,41.729,41.0748,41.6131,25900.0
2008-09-19 12:00:00,50.25,51.7,50.25,51.69,20900.0,41.6131,42.8138,41.6131,42.8056,20900.0
2008-09-19 12:30:00,51.66,51.82,50.72,51.22,20700.0,42.7807,42.9132,42.0023,42.4163,20700.0
2008-09-19 13:00:00,51.24,51.98,51.24,51.71,13900.0,42.4329,43.0457,42.4329,42.8221,13900.0
2008-09-19 13:30:00,51.65,51.71,50.9,50.91,11100.0,42.7724,42.8221,42.1513,42.1596,11100.0
2008-09-19 14:00:00,50.91,52.37,50.89,51.41,23400.0,42.1596,43.3687,42.1431,42.5737,23400.0
2008-09-19 14:30:00,51.32,52.45,51.21,51.23,34000.0,42.4992,43.4349,42.4081,42.4246,34000.0
2008-09-19 15:00:00,51.22,51.95,50.84,51.29,111000.0,42.4163,43.0209,42.1017,42.4743,111000.0
2008-09-19 15:30:00,51.29,53.5,51.27,53.49,61300.0,42.4743,44.3045,42.4577,44.2962,61300.0
2008-09-22 09:30:00,56.31,56.31,52.34,52.48,51000.0,46.6315,46.6315,43.3438,43.4598,51000.0
2008-09-22 10:00:00,52.49,53.04,52.42,52.5,28000.0,43.4681,43.9235,43.4101,43.4763,28000.0
2008-09-22 10:30:00,52.46,52.46,51.95,52.06,28400.0,43.4432,43.4432,43.0209,43.112,28400.0
2008-09-22 11:00:00,52.06,52.95,51.7,52.87,29000.0,43.112,43.849,42.8138,43.7827,29000.0
2008-09-22 11:30:00,52.99,53.68,52.93,53.62,9400.0,43.8821,44.4535,43.8324,44.4038,9400.0
2008-09-22 12:00:00,53.63,53.96,53.37,53.63,15500.0,44.4121,44.6854,44.1968,44.4121,15500.0
2008-09-22 12:30:00,53.63,54.0,53.52,53.73,29700.0,44.4121,44.7185,44.321,44.4949,29700.0
2008-09-22 13:00:00,53.73,54.0,53.69,53.77,17900.0,44.4949,44.7185,44.4618,44.528,17900.0
2008-09-22 13:30:00,53.76,53.97,52.91,53.94,17000.0,44.5198,44.6937,43.8159,44.6688,17000.0
2008-09-22 14:00:00,53.82,53.87,52.3,52.38,25400.0,44.5695,44.6109,43.3107,43.377,25400.0
2008-09-22 14:30:00,52.33,53.34,52.33,53.13,21600.0,43.3356,44.172,43.3356,43.998,21600.0
2008-09-22 15:00:00,53.11,53.68,53.05,53.31,22300.0,43.9815,44.4535,43.9318,44.1471,22300.0
2008-09-22 15:30:00,53.4,53.58,52.46,52.46,29800.0,44.2216,44.3707,43.4432,43.4432,29800.0
2008-09-23 09:30:00,51.56,53.24,50.89,51.96,46400.0,42.6979,44.0891,42.1431,43.0291,46400.0
2008-09-23 10:00:00,52.06,52.48,52.01,52.32,37700.0,43.112,43.4598,43.0706,43.3273,37700.0
2008-09-23 10:30:00,52.32,52.74,52.06,52.62,95900.0,43.3273,43.6751,43.112,43.5757,95900.0
2008-09-23 11:00:00,52.64,52.69,52.36,52.5,38800.0,43.5923,43.6337,43.3604,43.4763,38800.0
2008-09-23 11:30:00,52.5,52.5,51.96,51.98,19100.0,43.4763,43.4763,43.0291,43.0457,19100.0
2008-09-23 12:00:00,51.99,52.14,51.62,51.83,38500.0,43.054,43.1782,42.7476,42.9215,38500.0
2008-09-23 12:30:00,51.83,51.96,51.83,51.93,22700.0,42.9215,43.0291,42.9215,43.0043,22700.0
2008-09-23 13:00:00,51.95,52.15,51.72,51.82,40400.0,43.0209,43.1865,42.8304,42.9132,40400.0
2008-09-23 13:30:00,51.73,51.87,51.42,51.77,32900.0,42.8387,42.9546,42.582,42.8718,32900.0
2008-09-23 14:00:00,51.71,51.73,51.65,51.71,29400.0,42.8221,42.8387,42.7724,42.8221,29400.0
2008-09-23 14:30:00,51.71,51.71,51.55,51.66,42500.0,42.8221,42.8221,42.6896,42.7807,42500.0
2008-09-23 15:00:00,51.65,51.67,51.22,51.36,16500.0,42.7724,42.789,42.4163,42.5323,16500.0
2008-09-23 15:30:00,51.34,51.62,51.16,51.5,32000.0,42.5157,42.7476,42.3667,42.6482,32000.0
2008-09-24 09:30:00,50.5,50.5,48.05,49.32,55400.0,41.8201,41.8201,39.7912,40.8429,55400.0
2008-09-24 10:00:00,49.4,53.3,49.31,52.04,85700.0,40.9092,44.1388,40.8346,43.0954,85700.0
2008-09-24 10:30:00,52.28,52.57,51.14,51.35,41700.0,43.2941,43.5343,42.3501,42.524,41700.0
2008-09-24 11:00:00,51.4,51.84,51.26,51.84,12400.0,42.5654,42.9298,42.4495,42.9298,12400.0
2008-09-24 11:30:00,51.67,51.67,50.97,51.48,12600.0,42.789,42.789,42.2093,42.6316,12600.0
2008-09-24 12:00:00,51.44,52.13,51.44,51.97,25100.0,42.5985,43.1699,42.5985,43.0374,25100.0
2008-09-24 12:30:00,52.0,52.18,51.83,51.98,19500.0,43.0623,43.2113,42.9215,43.0457,19500.0
2008-09-24 13:00:00,52.0,52.01,51.85,51.85,15300.0,43.0623,43.0706,42.9381,42.9381,15300.0
2008-09-24 13:30:00,51.87,52.01,51.71,51.93,7100.0,42.9546,43.0706,42.8221,43.0043,7100.0
2008-09-24 14:00:00,51.95,52.01,51.67,51.79,6700.0,43.0209,43.0706,42.789,42.8884,6700.0
2008-09-24 14:30:00,51.85,51.85,51.5,51.56,6000.0,42.9381,42.9381,42.6482,42.6979,6000.0
2008-09-24 15:00:00,51.64,51.64,51.08,51.31,13100.0,42.7641,42.7641,42.3004,42.4909,13100.0
2008-09-24 15:30:00,51.37,51.46,50.23,50.44,36600.0,42.5406,42.6151,41.5965,41.7704,36600.0
2008-09-25 09:30:00,49.05,50.21,49.0,49.91,28000.0,40.6193,41.5799,40.5779,41.3315,28000.0
2008-09-25 10:00:00,49.92,50.23,49.45,50.1,32700.0,41.3398,41.5965,40.9506,41.4888,32700.0
2008-09-25 10:30:00,50.1,50.19,49.23,49.49,23000.0,41.4888,41.5634,40.7684,40.9837,23000.0
2008-09-25 11:00:00,49.51,49.96,49.2,49.85,22600.0,41.0003,41.3729,40.7435,41.2818,22600.0
2008-09-25 11:30:00,49.84,50.48,49.76,50.18,10800.0,41.2735,41.8035,41.2073,41.5551,10800.0
2008-09-25 12:00:00,50.24,50.27,50.02,50.24,5800.0,41.6048,41.6296,41.4226,41.6048,5800.0
2008-09-25 12:30:00,50.06,50.27,49.97,50.18,11700.0,41.4557,41.6296,41.3812,41.5551,11700.0
2008-09-25 13:00:00,50.16,50.27,50.13,50.25,10300.0,41.5385,41.6296,41.5137,41.6131,10300.0
2008-09-25 13:30:00,50.25,50.89,50.21,50.8,12700.0,41.6131,42.1431,41.5799,42.0685,12700.0
2008-09-25 14:00:00,50.87,51.37,50.05,50.56,28100.0,42.1265,42.5406,41.4474,41.8698,28100.0
2008-09-25 14:30:00,50.59,50.62,50.32,50.39,15800.0,41.8946,41.9195,41.671,41.729,15800.0
2008-09-25 15:00:00,50.31,50.62,50.2,50.5,18400.0,41.6627,41.9195,41.5717,41.8201,18400.0
2008-09-25 15:30:00,50.54,51.46,50.5,50.92,22600.0,41.8532,42.6151,41.8201,42.1679,22600.0
2008-09-26 09:30:00,54.0,54.04,50.84,50.84,39500.0,44.7185,44.7516,42.1017,42.1017,39500.0
2008-09-26 10:00:00,50.78,51.3,49.96,50.29,28500.0,42.052,42.4826,41.3729,41.6462,28500.0
2008-09-26 10:30:00,50.38,50.61,50.12,50.46,13000.0,41.7207,41.9112,41.5054,41.787,13000.0
2008-09-26 11:00:00,50.4,50.79,49.85,49.86,11600.0,41.7373,42.0602,41.2818,41.2901,11600.0
2008-09-26 11:30:00,49.86,51.04,49.69,49.82,12100.0,41.2901,42.2673,41.1493,41.257,12100.0
2008-09-26 12:00:00,49.78,50.65,49.29,50.65,12600.0,41.2238,41.9443,40.8181,41.9443,12600.0
2008-09-26 12:30:00,50.31,50.51,49.65,49.9,9900.0,41.6627,41.8284,41.1162,41.3232,9900.0
2008-09-26 13:00:00,49.9,49.99,49.66,49.85,6900.0,41.3232,41.3977,41.1245,41.2818,6900.0
2008-09-26 13:30:00,49.78,50.42,49.44,50.37,10900.0,41.2238,41.7538,40.9423,41.7124,10900.0
2008-09-26 14:00:00,50.32,50.35,49.27,50.0,12000.0,41.671,41.6959,40.8015,41.406,12000.0
2008-09-26 14:30:00,49.93,49.93,49.35,49.5,14200.0,41.3481,41.3481,40.8678,40.992,14200.0
2008-09-26 15:00:00,49.4,49.98,48.97,49.85,20800.0,40.9092,41.3895,40.5531,41.2818,20800.0
2008-09-26 15:30:00,49.85,51.0,49.51,50.0,40900.0,41.2818,42.2342,41.0003,41.406,40900.0
2008-09-29 09:30:00,49.0,49.01,48.44,48.95,13900.0,40.5779,40.5862,40.1142,40.5365,13900.0
2008-09-29 10:00:00,48.84,49.06,48.22,48.92,17500.0,40.4454,40.6276,39.932,40.5117,17500.0
2008-09-29 10:30:00,48.96,49.13,48.16,48.16,17700.0,40.5448,40.6856,39.8823,39.8823,17700.0
2008-09-29 11:00:00,48.28,48.87,48.05,48.3,11400.0,39.9817,40.4703,39.7912,39.9982,11400.0
2008-09-29 11:30:00,48.26,49.1,47.94,48.31,16300.0,39.9651,40.6607,39.7001,40.0065,16300.0
2008-09-29 12:00:00,48.31,48.9,48.1,48.9,17000.0,40.0065,40.4951,39.8326,40.4951,17000.0
2008-09-29 12:30:00,48.75,48.91,48.34,48.38,12200.0,40.3709,40.5034,40.0314,40.0645,12200.0
2008-09-29 13:00:00,48.38,48.5,47.7,48.5,16100.0,40.0645,40.1639,39.5014,40.1639,16100.0
2008-09-29 13:30:00,48.44,48.51,47.28,47.79,39500.0,40.1142,40.1721,39.1535,39.5759,39500.0
2008-09-29 14:00:00,47.76,48.74,47.3,48.15,52600.0,39.551,40.3626,39.1701,39.874,52600.0
2008-09-29 14:30:00,48.16,49.25,47.32,47.76,28300.0,39.8823,40.7849,39.1867,39.551,28300.0
2008-09-29 15:00:00,47.82,49.25,45.98,46.52,79400.0,39.6007,40.7849,38.077,38.5242,79400.0
2008-09-29 15:30:00,46.43,49.25,44.96,46.52,111000.0,38.4496,40.7849,37.2323,38.5242,111000.0
2008-09-30 09:30:00,47.55,47.77,46.41,46.5,42400.0,39.3771,39.5593,38.4331,38.5076,42400.0
2008-09-30 10:00:00,46.54,47.29,46.4,46.4,31600.0,38.5407,39.1618,38.4248,38.4248,31600.0
2008-09-30 10:30:00,46.62,47.5,46.24,46.25,30200.0,38.607,39.3357,38.2923,38.3006,30200.0
2008-09-30 11:00:00,46.22,47.38,46.1,46.46,30900.0,38.2757,39.2364,38.1764,38.4745,30900.0
2008-09-30 11:30:00,46.43,47.38,46.11,47.19,31800.0,38.4496,39.2364,38.1846,39.079,31800.0
2008-09-30 12:00:00,47.19,47.36,46.96,46.96,26400.0,39.079,39.2198,38.8885,38.8885,26400.0
2008-09-30 12:30:00,46.68,46.69,46.31,46.31,23500.0,38.6567,38.665,38.3503,38.3503,23500.0
2008-09-30 13:00:00,46.34,47.76,46.2,46.35,31500.0,38.3751,39.551,38.2592,38.3834,31500.0
2008-09-30 13:30:00,46.31,46.76,46.3,46.48,17300.0,38.3503,38.7229,38.342,38.491,17300.0
2008-09-30 14:00:00,46.48,47.53,46.45,46.97,24300.0,38.491,39.3606,38.4662,38.8968,24300.0
2008-09-30 14:30:00,46.99,47.6,46.97,47.5,22100.0,38.9134,39.4185,38.8968,39.3357,22100.0
2008-09-30 15:00:00,47.47,47.59,47.03,47.47,22100.0,39.3109,39.4103,38.9465,39.3109,22100.0
2008-09-30 15:30:00,47.44,50.6,47.11,49.67,42500.0,39.286,41.9029,39.0128,41.1328,42500.0
2008-10-01 09:30:00,50.72,51.97,50.33,51.35,19000.0,42.0023,43.0374,41.6793,42.524,19000.0
2008-10-01 10:00:00,51.27,52.25,50.84,51.58,18500.0,42.4577,43.2693,42.1017,42.7145,18500.0
2008-10-01 10:30:00,51.56,51.56,50.53,50.82,22500.0,42.6979,42.6979,41.8449,42.0851,22500.0
2008-10-01 11:00:00,50.74,50.74,49.91,50.0,27700.0,42.0188,42.0188,41.3315,41.406,27700.0
2008-10-01 11:30:00,49.99,50.73,49.9,50.41,9600.0,41.3977,42.0106,41.3232,41.7456,9600.0
2008-10-01 12:00:00,50.42,50.51,49.82,49.94,16600.0,41.7538,41.8284,41.257,41.3563,16600.0
2008-10-01 12:30:00,49.89,50.47,49.75,50.47,11700.0,41.3149,41.7952,41.199,41.7952,11700.0
2008-10-01 13:00:00,50.48,51.05,50.46,51.05,8200.0,41.8035,42.2756,41.787,42.2756,8200.0
2008-10-01 13:30:00,51.03,51.15,50.53,51.0,30200.0,42.259,42.3584,41.8449,42.2342,30200.0
2008-10-01 14:00:00,51.02,51.02,49.8,49.84,14400.0,42.2507,42.2507,41.2404,41.2735,14400.0
2008-10-01 14:30:00,49.83,49.83,48.91,49.34,17600.0,41.2653,41.2653,40.5034,40.8595,17600.0
2008-10-01 15:00:00,49.33,49.49,49.1,49.1,21800.0,40.8512,40.9837,40.6607,40.6607,21800.0
2008-10-01 15:30:00,49.03,49.52,47.76,49.51,33100.0,40.6028,41.0085,39.551,41.0003,33100.0
2008-10-02 09:30:00,49.17,49.92,48.0,48.18,28300.0,40.7187,41.3398,39.7498,39.8989,28300.0
2008-10-02 10:00:00,48.12,48.15,46.3,46.43,32700.0,39.8492,39.874,38.342,38.4496,32700.0
2008-10-02 10:30:00,46.5,47.84,46.45,47.71,23800.0,38.5076,39.6173,38.4662,39.5096,23800.0
2008-10-02 11:00:00,47.6,48.0,47.21,47.41,18700.0,39.4185,39.7498,39.0956,39.2612,18700.0
2008-10-02 11:30:00,47.35,47.35,46.96,47.12,14300.0,39.2115,39.2115,38.8885,39.021,14300.0
2008-10-02 12:00:00,47.08,47.16,46.86,47.0,14100.0,38.9879,39.0542,38.8057,38.9217,14100.0
2008-10-02 12:30:00,47.01,47.13,46.95,47.13,7100.0,38.93,39.0293,38.8803,39.0293,7100.0
2008-10-02 13:00:00,47.08,47.09,47.0,47.01,9300.0,38.9879,38.9962,38.9217,38.93,9300.0
2008-10-02 13:30:00,47.03,47.25,46.76,47.03,16000.0,38.9465,39.1287,38.7229,38.9465,16000.0
2008-10-02 14:00:00,47.03,47.2,46.7,46.7,8600.0,38.9465,39.0873,38.6732,38.6732,8600.0
2008-10-02 14:30:00,46.69,46.8,46.39,46.8,13500.0,38.665,38.756,38.4165,38.756,13500.0
2008-10-02 15:00:00,46.78,46.78,46.52,46.52,22900.0,38.7395,38.7395,38.5242,38.5242,22900.0
2008-10-02 15:30:00,46.48,48.27,45.62,46.04,56600.0,38.491,39.9734,37.7789,38.1267,56600.0
2008-10-03 09:30:00,47.85,47.85,46.25,46.51,11500.0,39.6256,39.6256,38.3006,38.5159,11500.0
2008-10-03 10:00:00,46.43,46.84,46.36,46.46,5800.0,38.4496,38.7892,38.3917,38.4745,5800.0
2008-10-03 10:30:00,46.51,46.7,45.76,45.94,8400.0,38.5159,38.6732,37.8948,38.0439,8400.0
2008-10-03 11:00:00,45.93,46.06,45.75,45.99,10900.0,38.0356,38.1432,37.8865,38.0853,10900.0
2008-10-03 11:30:00,45.96,46.1,45.68,46.06,9100.0,38.0604,38.1764,37.8285,38.1432,9100.0
2008-10-03 12:00:00,46.08,46.28,45.86,45.95,17300.0,38.1598,38.3254,37.9776,38.0521,17300.0
2008-10-03 12:30:00,45.95,46.72,45.89,46.16,11300.0,38.0521,38.6898,38.0025,38.226,11300.0
2008-10-03 13:00:00,46.17,46.39,46.0,46.05,18700.0,38.2343,38.4165,38.0935,38.135,18700.0
2008-10-03 13:30:00,46.01,46.12,45.06,45.85,32500.0,38.1018,38.1929,37.3151,37.9693,32500.0
2008-10-03 14:00:00,45.86,46.06,45.41,45.57,38000.0,37.9776,38.1432,37.605,37.7375,38000.0
2008-10-03 14:30:00,45.54,45.62,44.91,45.16,10900.0,37.7126,37.7789,37.1909,37.3979,10900.0
2008-10-03 15:00:00,45.22,45.36,44.72,44.87,20600.0,37.4476,37.5636,37.0336,37.1578,20600.0
2008-10-03 15:30:00,44.98,45.13,44.0,44.96,49900.0,37.2489,37.3731,36.4373,37.2323,49900.0
2008-10-06 09:30:00,45.08,45.08,42.8,43.23,13500.0,37.3317,37.3317,35.4436,35.7997,13500.0
2008-10-06 10:00:00,43.31,43.31,40.94,41.2,29800.0,35.8659,35.8659,33.9033,34.1186,29800.0
2008-10-06 10:30:00,41.15,41.58,40.12,40.26,36700.0,34.0772,34.4333,33.2242,33.3401,36700.0
2008-10-06 11:00:00,40.26,41.94,40.26,41.05,32500.0,33.3401,34.7314,33.3401,33.9944,32500.0
2008-10-06 11:30:00,41.04,41.04,40.02,40.03,16100.0,33.9861,33.9861,33.1414,33.1497,16100.0
2008-10-06 12:00:00,40.1,40.25,40.02,40.2,9200.0,33.2076,33.3319,33.1414,33.2904,9200.0
2008-10-06 12:30:00,40.25,40.31,40.12,40.24,12800.0,33.3319,33.3815,33.2242,33.3236,12800.0
2008-10-06 13:00:00,40.27,40.43,40.06,40.35,16300.0,33.3484,33.4809,33.1745,33.4147,16300.0
2008-10-06 13:30:00,40.35,40.89,40.2,40.66,23800.0,33.4147,33.8619,33.2904,33.6714,23800.0
2008-10-06 14:00:00,40.64,40.9,40.48,40.73,20600.0,33.6548,33.8701,33.5223,33.7294,20600.0
2008-10-06 14:30:00,40.73,41.04,40.62,40.91,26000.0,33.7294,33.9861,33.6383,33.8784,26000.0
2008-10-06 15:00:00,41.06,42.0,41.0,42.0,18900.0,34.0026,34.7811,33.9529,34.7811,18900.0
2008-10-06 15:30:00,42.0,43.05,41.26,41.79,76800.0,34.7811,35.6506,34.1683,34.6072,76800.0
2008-10-07 09:30:00,42.04,42.78,41.94,42.41,24000.0,34.8142,35.427,34.7314,35.1206,24000.0
2008-10-07 10:00:00,42.43,42.52,41.32,41.74,16300.0,35.1372,35.2117,34.2179,34.5658,16300.0
2008-10-07 10:30:00,41.78,42.68,41.78,42.6,29700.0,34.5989,35.3442,34.5989,35.2779,29700.0
2008-10-07 11:00:00,42.56,42.56,41.52,42.5,51700.0,35.2448,35.2448,34.3836,35.1951,51700.0
2008-10-07 11:30:00,42.51,42.54,41.28,41.3,44100.0,35.2034,35.2283,34.1848,34.2014,44100.0
2008-10-07 12:00:00,41.3,42.0,40.76,41.5,42100.0,34.2014,34.7811,33.7542,34.367,42100.0
2008-10-07 12:30:00,41.51,41.55,41.21,41.55,70400.0,34.3753,34.4084,34.1269,34.4084,70400.0
2008-10-07 13:00:00,41.5,41.66,41.43,41.66,46600.0,34.367,34.4995,34.309,34.4995,46600.0
2008-10-07 13:30:00,41.52,42.28,41.25,41.4,43200.0,34.3836,35.0129,34.16,34.2842,43200.0
2008-10-07 14:00:00,41.4,41.43,40.0,41.14,31900.0,34.2842,34.309,33.1248,34.0689,31900.0
2008-10-07 14:30:00,41.06,41.46,41.06,41.35,16700.0,34.0026,34.3339,34.0026,34.2428,16700.0
2008-10-07 15:00:00,41.34,41.86,41.0,41.47,31500.0,34.2345,34.6651,33.9529,34.3422,31500.0
2008-10-07 15:30:00,41.51,42.41,41.5,42.29,105300.0,34.3753,35.1206,34.367,35.0212,105300.0
2008-10-08 09:30:00,41.03,41.83,40.4,41.78,23800.0,33.9778,34.6403,33.4561,34.5989,23800.0
2008-10-08 10:00:00,41.69,41.86,40.81,40.81,24800.0,34.5243,34.6651,33.7956,33.7956,24800.0
2008-10-08 10:30:00,40.87,40.92,40.01,40.32,12400.0,33.8453,33.8867,33.1331,33.3898,12400.0
2008-10-08 11:00:00,40.32,40.6,40.18,40.5,6500.0,33.3898,33.6217,33.2739,33.5389,6500.0
2008-10-08 11:30:00,40.5,40.5,39.7,39.99,15100.0,33.5389,33.5389,32.8764,33.1165,15100.0
2008-10-08 12:00:00,39.93,39.93,39.18,39.32,12900.0,33.0669,33.0669,32.4458,32.5617,12900.0
2008-10-08 12:30:00,39.45,39.92,39.45,39.81,6800.0,32.6694,33.0586,32.6694,32.9675,6800.0
2008-10-08 13:00:00,39.81,40.31,39.63,39.64,21400.0,32.9675,33.3815,32.8184,32.8267,21400.0
2008-10-08 13:30:00,39.64,40.26,39.55,40.11,24600.0,32.8267,33.3401,32.7522,33.2159,24600.0
2008-10-08 14:00:00,40.11,40.56,39.55,40.02,23100.0,33.2159,33.5886,32.7522,33.1414,23100.0
2008-10-08 14:30:00,40.03,40.24,39.59,39.64,19700.0,33.1497,33.3236,32.7853,32.8267,19700.0
2008-10-08 15:00:00,39.67,40.11,38.83,39.56,45600.0,32.8515,33.2159,32.1559,32.7605,45600.0
2008-10-08 15:30:00,39.48,40.04,39.25,39.64,110400.0,32.6942,33.1579,32.5037,32.8267,110400.0
2008-10-09 09:30:00,39.71,39.71,38.57,38.57,44700.0,32.8847,32.8847,31.9406,31.9406,44700.0
2008-10-09 10:00:00,38.65,38.66,37.17,37.17,38500.0,32.0069,32.0151,30.7812,30.7812,38500.0
2008-10-09 10:30:00,37.19,37.22,36.93,37.06,29800.0,30.7978,30.8226,30.5825,30.6902,29800.0
2008-10-09 11:00:00,37.06,37.15,36.41,36.73,32400.0,30.6902,30.7647,30.1519,30.4169,32400.0
2008-10-09 11:30:00,36.73,37.38,36.73,36.86,42800.0,30.4169,30.9551,30.4169,30.5245,42800.0
2008-10-09 12:00:00,36.86,37.4,36.74,37.16,36400.0,30.5245,30.9717,30.4252,30.773,36400.0
2008-10-09 12:30:00,37.15,37.58,37.06,37.42,24600.0,30.7647,31.1208,30.6902,30.9883,24600.0
2008-10-09 13:00:00,37.45,37.55,36.56,37.14,43700.0,31.0131,31.0959,30.2761,30.7564,43700.0
2008-10-09 13:30:00,37.18,37.31,36.86,37.23,25100.0,30.7895,30.8972,30.5245,30.8309,25100.0
2008-10-09 14:00:00,37.26,37.29,36.87,36.94,31500.0,30.8558,30.8806,30.5328,30.5908,31500.0
2008-10-09 14:30:00,36.94,37.04,36.81,36.88,29000.0,30.5908,30.6736,30.4831,30.5411,29000.0
2008-10-09 15:00:00,36.88,36.88,36.19,36.37,34400.0,30.5411,30.5411,29.9697,30.1187,34400.0
2008-10-09 15:30:00,36.31,36.39,35.58,35.96,165500.0,30.0691,30.1353,29.4645,29.7792,165500.0
2008-10-10 09:30:00,34.0,35.01,31.5,34.54,107000.0,28.1561,28.9925,26.0858,28.6033,107000.0
2008-10-10 10:00:00,34.55,36.29,34.16,36.1,104200.0,28.6116,30.0525,28.2886,29.8952,104200.0
2008-10-10 10:30:00,36.1,36.1,35.31,35.94,98700.0,29.8952,29.8952,29.2409,29.7627,98700.0
2008-10-10 11:00:00,35.99,36.5,35.81,36.13,46300.0,29.8041,30.2264,29.655,29.92,46300.0
2008-10-10 11:30:00,36.1,36.14,35.48,36.0,54200.0,29.8952,29.9283,29.3817,29.8123,54200.0
2008-10-10 12:00:00,35.99,36.7,35.99,36.41,38400.0,29.8041,30.392,29.8041,30.1519,38400.0
2008-10-10 12:30:00,36.32,36.91,36.13,36.44,36300.0,30.0773,30.5659,29.92,30.1767,36300.0
2008-10-10 13:00:00,36.43,36.47,36.17,36.37,26700.0,30.1684,30.2016,29.9531,30.1187,26700.0
2008-10-10 13:30:00,36.42,36.52,35.99,36.09,52900.0,30.1602,30.243,29.8041,29.8869,52900.0
2008-10-10 14:00:00,36.1,36.74,35.73,36.12,50000.0,29.8952,30.4252,29.5887,29.9117,50000.0
2008-10-10 14:30:00,36.13,36.95,36.13,36.67,42900.0,29.92,30.5991,29.92,30.3672,42900.0
2008-10-10 15:00:00,36.67,38.5,36.6,38.49,54300.0,30.3672,31.8826,30.3092,31.8744,54300.0
2008-10-10 15:30:00,38.45,39.46,38.27,39.45,108000.0,31.8412,32.6776,31.6922,32.6694,108000.0
2008-10-13 09:30:00,39.94,41.06,39.94,40.29,38000.0,33.0751,34.0026,33.0751,33.365,38000.0
2008-10-13 10:00:00,40.33,40.33,39.0,39.54,43900.0,33.3981,33.3981,32.2967,32.7439,43900.0
2008-10-13 10:30:00,39.49,39.53,38.95,39.21,34500.0,32.7025,32.7356,32.2553,32.4706,34500.0
2008-10-13 11:00:00,39.14,39.89,39.04,39.67,31300.0,32.4126,33.0337,32.3298,32.8515,31300.0
2008-10-13 11:30:00,39.67,40.47,39.67,40.47,48600.0,32.8515,33.514,32.8515,33.514,48600.0
2008-10-13 12:00:00,40.47,40.52,40.24,40.31,32400.0,33.514,33.5554,33.3236,33.3815,32400.0
2008-10-13 12:30:00,40.26,40.32,39.96,40.01,18700.0,33.3401,33.3898,33.0917,33.1331,18700.0
2008-10-13 13:00:00,40.05,40.16,39.97,40.07,20200.0,33.1662,33.2573,33.1,33.1828,20200.0
2008-10-13 13:30:00,40.07,40.32,40.05,40.31,11600.0,33.1828,33.3898,33.1662,33.3815,11600.0
2008-10-13 14:00:00,40.28,40.31,39.86,39.87,28100.0,33.3567,33.3815,33.0089,33.0172,28100.0
2008-10-13 14:30:00,39.87,40.89,39.76,40.79,27700.0,33.0172,33.8619,32.9261,33.779,27700.0
2008-10-13 15:00:00,40.88,41.6,40.77,41.51,37200.0,33.8536,34.4498,33.7625,34.3753,37200.0
2008-10-13 15:30:00,41.52,42.79,41.12,42.4,139800.0,34.3836,35.4353,34.0523,35.1123,139800.0
2008-10-14 09:30:00,45.09,45.09,43.31,43.33,48400.0,37.34,37.34,35.8659,35.8825,48400.0
2008-10-14 10:00:00,43.37,43.37,42.35,42.43,46500.0,35.9156,35.9156,35.0709,35.1372,46500.0
2008-10-14 10:30:00,42.41,42.59,40.91,41.13,53500.0,35.1206,35.2697,33.8784,34.0606,53500.0
2008-10-14 11:00:00,41.19,41.26,40.79,41.18,23200.0,34.1103,34.1683,33.779,34.102,23200.0
2008-10-14 11:30:00,41.19,41.46,41.06,41.2,30400.0,34.1103,34.3339,34.0026,34.1186,30400.0
2008-10-14 12:00:00,41.2,41.22,40.7,41.13,28600.0,34.1186,34.1351,33.7045,34.0606,28600.0
2008-10-14 12:30:00,41.13,41.13,40.79,40.87,41900.0,34.0606,34.0606,33.779,33.8453,41900.0
2008-10-14 13:00:00,40.84,40.9,40.51,40.51,21900.0,33.8204,33.8701,33.5472,33.5472,21900.0
2008-10-14 13:30:00,40.56,40.68,40.03,40.15,25800.0,33.5886,33.6879,33.1497,33.249,25800.0
2008-10-14 14:00:00,40.15,40.15,39.31,39.74,90600.0,33.249,33.249,32.5534,32.9095,90600.0
2008-10-14 14:30:00,39.75,39.75,39.06,39.3,52600.0,32.9178,32.9178,32.3464,32.5451,52600.0
2008-10-14 15:00:00,39.26,40.31,39.19,40.28,91800.0,32.512,33.3815,32.454,33.3567,91800.0
2008-10-14 15:30:00,40.29,41.63,40.27,41.24,222800.0,33.365,34.4747,33.3484,34.1517,222800.0
2008-10-15 09:30:00,41.08,41.08,40.15,40.19,22800.0,34.0192,34.0192,33.249,33.2822,22800.0
2008-10-15 10:00:00,40.12,40.15,39.73,39.99,8200.0,33.2242,33.249,32.9012,33.1165,8200.0
2008-10-15 10:30:00,40.05,40.43,40.01,40.01,21900.0,33.1662,33.4809,33.1331,33.1331,21900.0
2008-10-15 11:00:00,40.04,40.04,39.54,39.64,10300.0,33.1579,33.1579,32.7439,32.8267,10300.0
2008-10-15 11:30:00,39.65,39.71,39.55,39.66,7900.0,32.835,32.8847,32.7522,32.8433,7900.0
2008-10-15 12:00:00,39.58,39.69,39.33,39.4,9400.0,32.777,32.8681,32.57,32.628,9400.0
2008-10-15 12:30:00,39.34,39.71,39.33,39.63,12400.0,32.5783,32.8847,32.57,32.8184,12400.0
2008-10-15 13:00:00,39.46,39.46,38.93,39.0,14500.0,32.6776,32.6776,32.2387,32.2967,14500.0
2008-10-15 13:30:00,38.94,38.94,38.53,38.68,21400.0,32.247,32.247,31.9075,32.0317,21400.0
2008-10-15 14:00:00,38.74,38.92,38.35,38.89,20500.0,32.0814,32.2305,31.7584,32.2056,20500.0
2008-10-15 14:30:00,38.86,39.05,38.48,38.84,29600.0,32.1808,32.3381,31.8661,32.1642,29600.0
2008-10-15 15:00:00,38.77,39.35,38.67,39.07,31200.0,32.1062,32.5865,32.0234,32.3547,31200.0
2008-10-15 15:30:00,39.1,39.1,38.01,38.24,57100.0,32.3795,32.3795,31.4769,31.6673,57100.0
2008-10-16 09:30:00,41.61,41.61,37.33,37.78,68300.0,34.4581,34.4581,30.9137,31.2864,68300.0
2008-10-16 10:00:00,37.77,37.9,36.59,36.6,43500.0,31.2781,31.3858,30.3009,30.3092,43500.0
2008-10-16 10:30:00,36.53,36.67,35.76,35.8,50200.0,30.2512,30.3672,29.6136,29.6467,50200.0
2008-10-16 11:00:00,35.86,36.11,35.23,36.0,39000.0,29.6964,29.9034,29.1747,29.8123,39000.0
2008-10-16 11:30:00,35.9,36.88,35.65,36.57,52200.0,29.7295,30.5411,29.5225,30.2844,52200.0
2008-10-16 12:00:00,36.55,37.73,36.23,37.28,52300.0,30.2678,31.245,30.0028,30.8723,52300.0
2008-10-16 12:30:00,37.01,37.15,35.83,35.83,40000.0,30.6487,30.7647,29.6716,29.6716,40000.0
2008-10-16 13:00:00,35.89,36.34,35.76,36.11,24200.0,29.7212,30.0939,29.6136,29.9034,24200.0
2008-10-16 13:30:00,36.1,36.23,35.61,36.09,24700.0,29.8952,30.0028,29.4894,29.8869,24700.0
2008-10-16 14:00:00,36.14,36.23,35.14,35.15,42700.0,29.9283,30.0028,29.1002,29.1084,42700.0
2008-10-16 14:30:00,35.15,35.95,35.12,35.71,53800.0,29.1084,29.7709,29.0836,29.5722,53800.0
2008-10-16 15:00:00,35.67,37.14,35.65,36.54,178500.0,29.5391,30.7564,29.5225,30.2595,178500.0
2008-10-16 15:30:00,36.54,36.57,35.82,36.54,340700.0,30.2595,30.2844,29.6633,30.2595,340700.0
2008-10-17 09:30:00,36.56,37.48,35.76,37.48,71400.0,30.2761,31.038,29.6136,31.038,71400.0
2008-10-17 10:00:00,37.54,37.71,37.35,37.54,26000.0,31.0876,31.2284,30.9303,31.0876,26000.0
2008-10-17 10:30:00,37.53,38.56,37.47,38.56,44400.0,31.0794,31.9323,31.0297,31.9323,44400.0
2008-10-17 11:00:00,38.54,38.8,38.41,38.58,33200.0,31.9158,32.1311,31.8081,31.9489,33200.0
2008-10-17 11:30:00,38.57,38.79,38.57,38.67,24300.0,31.9406,32.1228,31.9406,32.0234,24300.0
2008-10-17 12:00:00,38.64,38.94,38.63,38.68,17500.0,31.9986,32.247,31.9903,32.0317,17500.0
2008-10-17 12:30:00,38.68,39.18,38.53,39.16,22600.0,32.0317,32.4458,31.9075,32.4292,22600.0
2008-10-17 13:00:00,39.16,39.42,39.09,39.37,27700.0,32.4292,32.6445,32.3712,32.6031,27700.0
2008-10-17 13:30:00,39.37,39.85,39.28,39.28,16100.0,32.6031,33.0006,32.5286,32.5286,16100.0
2008-10-17 14:00:00,39.35,39.55,39.14,39.21,22700.0,32.5865,32.7522,32.4126,32.4706,22700.0
2008-10-17 14:30:00,39.21,39.38,38.88,39.07,20300.0,32.4706,32.6114,32.1973,32.3547,20300.0
2008-10-17 15:00:00,39.13,39.36,38.58,38.66,37000.0,32.4044,32.5948,31.9489,32.0151,37000.0
2008-10-17 15:30:00,38.65,39.23,38.58,38.67,74600.0,32.0069,32.4872,31.9489,32.0234,74600.0
2008-10-20 09:30:00,38.64,38.88,37.73,38.85,27100.0,31.9986,32.1973,31.245,32.1725,27100.0
2008-10-20 10:00:00,38.89,39.33,38.73,38.74,26200.0,32.2056,32.57,32.0731,32.0814,26200.0
2008-10-20 10:30:00,38.75,39.34,38.75,39.0,21400.0,32.0897,32.5783,32.0897,32.2967,21400.0
2008-10-20 11:00:00,39.11,39.49,38.97,39.44,17800.0,32.3878,32.7025,32.2719,32.6611,17800.0
2008-10-20 11:30:00,39.44,40.01,39.44,39.98,18300.0,32.6611,33.1331,32.6611,33.1083,18300.0
2008-10-20 12:00:00,39.95,40.08,39.83,39.84,14000.0,33.0834,33.1911,32.984,32.9923,14000.0
2008-10-20 12:30:00,39.81,39.85,39.5,39.73,19100.0,32.9675,33.0006,32.7108,32.9012,19100.0
2008-10-20 13:00:00,39.74,40.41,39.71,40.41,19100.0,32.9095,33.4644,32.8847,33.4644,19100.0
2008-10-20 13:30:00,40.43,40.73,40.32,40.32,20400.0,33.4809,33.7294,33.3898,33.3898,20400.0
2008-10-20 14:00:00,40.32,40.45,39.91,39.98,46100.0,33.3898,33.4975,33.0503,33.1083,46100.0
2008-10-20 14:30:00,39.92,40.4,39.85,40.24,26400.0,33.0586,33.4561,33.0006,33.3236,26400.0
2008-10-20 15:00:00,40.31,40.43,40.05,40.36,38300.0,33.3815,33.4809,33.1662,33.4229,38300.0
2008-10-20 15:30:00,40.35,40.97,40.17,40.68,68500.0,33.4147,33.9281,33.2656,33.6879,68500.0
2008-10-21 09:30:00,40.0,40.06,39.5,39.82,25200.0,33.1248,33.1745,32.7108,32.9758,25200.0
2008-10-21 10:00:00,39.83,40.82,39.81,40.65,37500.0,32.984,33.8039,32.9675,33.6631,37500.0
2008-10-21 10:30:00,40.58,40.93,40.37,40.72,30400.0,33.6051,33.895,33.4312,33.7211,30400.0
2008-10-21 11:00:00,40.8,41.22,40.41,40.41,27300.0,33.7873,34.1351,33.4644,33.4644,27300.0
2008-10-21 11:30:00,40.37,40.57,39.98,40.09,23800.0,33.4312,33.5969,33.1083,33.1994,23800.0
2008-10-21 12:00:00,40.08,40.43,39.92,39.93,54000.0,33.1911,33.4809,33.0586,33.0669,54000.0
2008-10-21 12:30:00,39.93,40.45,39.91,40.2,45600.0,33.0669,33.4975,33.0503,33.2904,45600.0
2008-10-21 13:00:00,40.17,40.92,40.15,40.82,45700.0,33.2656,33.8867,33.249,33.8039,45700.0
2008-10-21 13:30:00,40.81,40.97,40.51,40.74,16400.0,33.7956,33.9281,33.5472,33.7376,16400.0
2008-10-21 14:00:00,40.75,40.93,40.72,40.8,36400.0,33.7459,33.895,33.7211,33.7873,36400.0
2008-10-21 14:30:00,40.83,41.33,40.73,40.93,35900.0,33.8122,34.2262,33.7294,33.895,35900.0
2008-10-21 15:00:00,40.95,41.28,40.63,40.74,27900.0,33.9115,34.1848,33.6465,33.7376,27900.0
2008-10-21 15:30:00,40.74,40.74,40.07,40.12,30000.0,33.7376,33.7376,33.1828,33.2242,30000.0
2008-10-22 09:30:00,38.82,39.43,38.11,38.96,52300.0,32.1476,32.6528,31.5597,32.2636,52300.0
2008-10-22 10:00:00,39.08,39.11,38.72,38.73,48900.0,32.363,32.3878,32.0648,32.0731,48900.0
2008-10-22 10:30:00,38.73,39.43,38.73,39.2,36300.0,32.0731,32.6528,32.0731,32.4623,36300.0
2008-10-22 11:00:00,39.17,39.35,39.03,39.06,11600.0,32.4375,32.5865,32.3215,32.3464,11600.0
2008-10-22 11:30:00,39.04,39.35,39.04,39.1,18600.0,32.3298,32.5865,32.3298,32.3795,18600.0
2008-10-22 12:00:00,39.15,39.35,38.87,39.25,17700.0,32.4209,32.5865,32.189,32.5037,17700.0
2008-10-22 12:30:00,39.26,39.26,39.02,39.03,12800.0,32.512,32.512,32.3133,32.3215,12800.0
2008-10-22 13:00:00,39.06,39.06,38.75,38.83,20500.0,32.3464,32.3464,32.0897,32.1559,20500.0
2008-10-22 13:30:00,38.84,39.03,38.55,39.0,37300.0,32.1642,32.3215,31.924,32.2967,37300.0
2008-10-22 14:00:00,39.0,39.0,38.77,38.87,45000.0,32.2967,32.2967,32.1062,32.189,45000.0
2008-10-22 14:30:00,38.87,38.93,38.46,38.69,40200.0,32.189,32.2387,31.8495,32.04,40200.0
2008-10-22 15:00:00,38.69,38.75,38.45,38.69,50300.0,32.04,32.0897,31.8412,32.04,50300.0
2008-10-22 15:30:00,38.63,38.79,38.32,38.76,115500.0,31.9903,32.1228,31.7336,32.098,115500.0
2008-10-23 09:30:00,38.69,40.38,38.64,39.92,161000.0,32.04,33.4395,31.9986,33.0586,161000.0
2008-10-23 10:00:00,39.99,40.18,39.89,40.11,74300.0,33.1165,33.2739,33.0337,33.2159,74300.0
2008-10-23 10:30:00,40.13,41.23,40.13,40.91,63500.0,33.2325,34.1434,33.2325,33.8784,63500.0
2008-10-23 11:00:00,40.95,41.9,40.89,41.37,84300.0,33.9115,34.6983,33.8619,34.2594,84300.0
2008-10-23 11:30:00,41.35,42.07,41.34,41.86,41700.0,34.2428,34.839,34.2345,34.6651,41700.0
2008-10-23 12:00:00,41.88,41.88,41.17,41.18,91200.0,34.6817,34.6817,34.0937,34.102,91200.0
2008-10-23 12:30:00,41.24,41.43,41.14,41.21,129200.0,34.1517,34.309,34.0689,34.1269,129200.0
2008-10-23 13:00:00,41.22,41.32,40.83,40.83,62500.0,34.1351,34.2179,33.8122,33.8122,62500.0
2008-10-23 13:30:00,40.82,41.0,40.48,40.5,18800.0,33.8039,33.9529,33.5223,33.5389,18800.0
2008-10-23 14:00:00,40.49,40.5,39.89,40.03,54800.0,33.5306,33.5389,33.0337,33.1497,54800.0
2008-10-23 14:30:00,40.06,40.36,39.46,39.55,66100.0,33.1745,33.4229,32.6776,32.7522,66100.0
2008-10-23 15:00:00,39.59,40.42,39.57,40.09,69500.0,32.7853,33.4726,32.7687,33.1994,69500.0
2008-10-23 15:30:00,39.96,41.41,39.6,41.39,69000.0,33.0917,34.2925,32.7936,34.2759,69000.0
2008-10-24 09:30:00,36.5,40.1,36.5,39.69,30700.0,30.2264,33.2076,30.2264,32.8681,30700.0
2008-10-24 10:00:00,39.72,41.01,39.72,40.88,85100.0,32.893,33.9612,32.893,33.8536,85100.0
2008-10-24 10:30:00,40.9,40.9,39.93,40.52,107700.0,33.8701,33.8701,33.0669,33.5554,107700.0
2008-10-24 11:00:00,40.47,41.35,40.47,41.03,68000.0,33.514,34.2428,33.514,33.9778,68000.0
2008-10-24 11:30:00,41.1,42.33,41.1,42.16,58200.0,34.0358,35.0543,34.0358,34.9136,58200.0
2008-10-24 12:00:00,42.14,42.44,41.71,42.03,35300.0,34.897,35.1454,34.5409,34.8059,35300.0
2008-10-24 12:30:00,41.97,42.07,41.5,41.9,72100.0,34.7562,34.839,34.367,34.6983,72100.0
2008-10-24 13:00:00,41.93,42.07,41.74,41.84,20000.0,34.7231,34.839,34.5658,34.6486,20000.0
2008-10-24 13:30:00,41.83,41.94,41.57,41.81,33700.0,34.6403,34.7314,34.425,34.6237,33700.0
2008-10-24 14:00:00,41.76,42.33,41.54,42.23,42100.0,34.5823,35.0543,34.4001,34.9715,42100.0
2008-10-24 14:30:00,42.26,43.05,42.2,42.97,33000.0,34.9964,35.6506,34.9467,35.5843,33000.0
2008-10-24 15:00:00,42.93,43.37,42.49,42.72,33000.0,35.5512,35.9156,35.1868,35.3773,33000.0
2008-10-24 15:30:00,42.77,42.95,41.97,42.15,67200.0,35.4187,35.5678,34.7562,34.9053,67200.0
2008-10-27 09:30:00,41.14,42.54,39.89,42.5,83800.0,34.0689,35.2283,33.0337,35.1951,83800.0
2008-10-27 10:00:00,42.57,43.03,42.41,43.0,57600.0,35.2531,35.634,35.1206,35.6092,57600.0
2008-10-27 10:30:00,43.04,43.11,42.5,43.11,55000.0,35.6423,35.7003,35.1951,35.7003,55000.0
2008-10-27 11:00:00,43.11,44.15,43.11,44.02,70300.0,35.7003,36.5615,35.7003,36.4539,70300.0
2008-10-27 11:30:00,44.02,44.55,43.9,44.22,51200.0,36.4539,36.8928,36.3545,36.6195,51200.0
2008-10-27 12:00:00,44.24,44.97,43.13,43.21,59100.0,36.6361,37.2406,35.7168,35.7831,59100.0
2008-10-27 12:30:00,43.16,43.84,43.07,43.79,45500.0,35.7417,36.3048,35.6672,36.2634,45500.0
2008-10-27 13:00:00,43.8,44.51,43.75,44.43,42200.0,36.2717,36.8596,36.2303,36.7934,42200.0
2008-10-27 13:30:00,44.44,44.99,44.42,44.88,43900.0,36.8017,37.2571,36.7851,37.1661,43900.0
2008-10-27 14:00:00,44.88,44.9,43.83,44.12,59500.0,37.1661,37.1826,36.2965,36.5367,59500.0
2008-10-27 14:30:00,44.18,44.47,43.88,44.24,46500.0,36.5864,36.8265,36.3379,36.6361,46500.0
2008-10-27 15:00:00,44.23,44.78,44.18,44.78,66200.0,36.6278,37.0832,36.5864,37.0832,66200.0
2008-10-27 15:30:00,44.75,44.81,43.41,43.46,80900.0,37.0584,37.1081,35.9487,35.9901,80900.0
2008-10-28 09:30:00,43.4,44.9,43.28,43.74,101600.0,35.9404,37.1826,35.8411,36.222,101600.0
2008-10-28 10:00:00,43.76,44.24,42.77,42.77,70200.0,36.2386,36.6361,35.4187,35.4187,70200.0
2008-10-28 10:30:00,42.68,42.98,41.97,41.97,50900.0,35.3442,35.5926,34.7562,34.7562,50900.0
2008-10-28 11:00:00,41.97,42.05,41.6,41.99,65000.0,34.7562,34.8225,34.4498,34.7728,65000.0
2008-10-28 11:30:00,42.04,42.57,41.97,42.52,61800.0,34.8142,35.2531,34.7562,35.2117,61800.0
2008-10-28 12:00:00,42.64,43.49,42.62,43.42,78500.0,35.3111,36.015,35.2945,35.957,78500.0
2008-10-28 12:30:00,43.39,44.0,43.32,43.61,47600.0,35.9322,36.4373,35.8742,36.1143,47600.0
2008-10-28 13:00:00,43.61,43.63,42.77,42.84,64200.0,36.1143,36.1309,35.4187,35.4767,64200.0
2008-10-28 13:30:00,42.84,43.1,42.59,42.64,32300.0,35.4767,35.692,35.2697,35.3111,32300.0
2008-10-28 14:00:00,42.62,42.75,42.45,42.5,49300.0,35.2945,35.4022,35.1537,35.1951,49300.0
2008-10-28 14:30:00,42.55,42.86,42.33,42.77,109100.0,35.2365,35.4932,35.0543,35.4187,109100.0
2008-10-28 15:00:00,42.77,43.11,42.47,43.0,114200.0,35.4187,35.7003,35.1703,35.6092,114200.0
2008-10-28 15:30:00,43.0,45.17,42.89,44.0,237600.0,35.6092,37.4062,35.5181,36.4373,237600.0
2008-10-29 09:30:00,43.15,43.3,36.42,43.28,172300.0,35.7334,35.8576,30.1602,35.8411,172300.0
2008-10-29 10:00:00,43.28,45.65,43.27,45.15,189200.0,35.8411,37.8037,35.8328,37.3896,189200.0
2008-10-29 10:30:00,45.12,45.76,45.0,45.25,180200.0,37.3648,37.8948,37.2654,37.4725,180200.0
2008-10-29 11:00:00,45.25,46.8,45.13,46.43,162700.0,37.4725,38.756,37.3731,38.4496,162700.0
2008-10-29 11:30:00,46.5,46.75,46.11,46.18,86100.0,38.5076,38.7146,38.1846,38.2426,86100.0
2008-10-29 12:00:00,46.21,47.64,45.99,47.47,98800.0,38.2675,39.4517,38.0853,39.3109,98800.0
2008-10-29 12:30:00,47.54,47.59,46.89,47.32,56500.0,39.3689,39.4103,38.8306,39.1867,56500.0
2008-10-29 13:00:00,47.31,47.47,46.55,46.67,94700.0,39.1784,39.3109,38.549,38.6484,94700.0
2008-10-29 13:30:00,46.8,47.1,46.7,46.85,90200.0,38.756,39.0045,38.6732,38.7975,90200.0
2008-10-29 14:00:00,46.8,46.8,45.39,45.54,115700.0,38.756,38.756,37.5884,37.7126,115700.0
2008-10-29 14:30:00,45.56,46.17,45.14,46.01,98600.0,37.7292,38.2343,37.3814,38.1018,98600.0
2008-10-29 15:00:00,46.0,46.66,45.35,46.62,119800.0,38.0935,38.6401,37.5553,38.607,119800.0
2008-10-29 15:30:00,46.62,47.03,45.77,46.26,259700.0,38.607,38.9465,37.9031,38.3089,259700.0
2008-10-30 09:30:00,47.56,47.57,46.02,47.05,75000.0,39.3854,39.3937,38.1101,38.9631,75000.0
2008-10-30 10:00:00,47.14,47.44,46.25,46.25,41300.0,39.0376,39.286,38.3006,38.3006,41300.0
2008-10-30 10:30:00,46.18,46.57,46.06,46.19,42600.0,38.2426,38.5656,38.1432,38.2509,42600.0
2008-10-30 11:00:00,46.19,46.62,46.05,46.23,29700.0,38.2509,38.607,38.135,38.284,29700.0
2008-10-30 11:30:00,46.24,46.3,45.57,45.92,22800.0,38.2923,38.342,37.7375,38.0273,22800.0
2008-10-30 12:00:00,45.92,46.28,45.72,45.83,26000.0,38.0273,38.3254,37.8617,37.9528,26000.0
2008-10-30 12:30:00,45.76,46.06,45.25,45.26,28400.0,37.8948,38.1432,37.4725,37.4807,28400.0
2008-10-30 13:00:00,45.3,45.84,45.05,45.06,72000.0,37.5139,37.961,37.3068,37.3151,72000.0
2008-10-30 13:30:00,45.01,45.32,44.65,45.19,37200.0,37.2737,37.5304,36.9756,37.4228,37200.0
2008-10-30 14:00:00,45.19,45.58,44.79,45.09,39200.0,37.4228,37.7457,37.0915,37.34,39200.0
2008-10-30 14:30:00,45.11,45.45,45.01,45.16,68600.0,37.3565,37.6381,37.2737,37.3979,68600.0
2008-10-30 15:00:00,45.2,45.28,44.91,45.16,77600.0,37.4311,37.4973,37.1909,37.3979,77600.0
2008-10-30 15:30:00,45.22,45.52,44.65,45.5,138600.0,37.4476,37.6961,36.9756,37.6795,138600.0
2008-10-31 09:30:00,45.5,47.21,44.81,45.57,90700.0,37.6795,39.0956,37.1081,37.7375,90700.0
2008-10-31 10:00:00,45.6,46.43,45.58,46.08,96900.0,37.7623,38.4496,37.7457,38.1598,96900.0
2008-10-31 10:30:00,46.04,46.29,45.53,45.64,68400.0,38.1267,38.3337,37.7043,37.7954,68400.0
2008-10-31 11:00:00,45.64,45.82,45.15,45.61,38300.0,37.7954,37.9445,37.3896,37.7706,38300.0
2008-10-31 11:30:00,45.59,45.72,45.35,45.5,30100.0,37.754,37.8617,37.5553,37.6795,30100.0
2008-10-31 12:00:00,45.5,45.53,45.25,45.38,63700.0,37.6795,37.7043,37.4725,37.5801,63700.0
2008-10-31 12:30:00,45.4,45.55,45.15,45.21,61500.0,37.5967,37.7209,37.3896,37.4393,61500.0
2008-10-31 13:00:00,45.27,45.72,45.27,45.47,41100.0,37.489,37.8617,37.489,37.6546,41100.0
2008-10-31 13:30:00,45.43,45.57,45.16,45.31,49800.0,37.6215,37.7375,37.3979,37.5221,49800.0
2008-10-31 14:00:00,45.4,45.65,45.26,45.47,37000.0,37.5967,37.8037,37.4807,37.6546,37000.0
2008-10-31 14:30:00,45.48,45.84,45.32,45.76,73900.0,37.6629,37.961,37.5304,37.8948,73900.0
2008-10-31 15:00:00,45.76,45.92,45.21,45.56,70100.0,37.8948,38.0273,37.4393,37.7292,70100.0
2008-10-31 15:30:00,45.56,45.96,45.11,45.88,140200.0,37.7292,38.0604,37.3565,37.9942,140200.0
2008-11-03 09:30:00,45.89,45.9,44.76,45.0,72400.0,38.0025,38.0107,37.0667,37.2654,72400.0
2008-11-03 10:00:00,45.0,45.04,44.12,44.62,77800.0,37.2654,37.2986,36.5367,36.9507,77800.0
2008-11-03 10:30:00,44.6,44.72,44.26,44.4,62800.0,36.9342,37.0336,36.6526,36.7686,62800.0
2008-11-03 11:00:00,44.45,44.61,44.05,44.09,47100.0,36.81,36.9425,36.4787,36.5118,47100.0
2008-11-03 11:30:00,44.09,44.15,43.65,43.89,50700.0,36.5118,36.5615,36.1475,36.3462,50700.0
2008-11-03 12:00:00,43.84,44.06,43.51,43.7,44500.0,36.3048,36.487,36.0315,36.1889,44500.0
2008-11-03 12:30:00,43.7,43.72,43.08,43.24,47500.0,36.1889,36.2054,35.6754,35.8079,47500.0
2008-11-03 13:00:00,43.24,43.4,42.91,43.0,35100.0,35.8079,35.9404,35.5347,35.6092,35100.0
2008-11-03 13:30:00,43.0,43.26,42.81,42.91,38700.0,35.6092,35.8245,35.4518,35.5347,38700.0
2008-11-03 14:00:00,42.91,42.98,42.57,42.82,41100.0,35.5347,35.5926,35.2531,35.4601,41100.0
2008-11-03 14:30:00,42.79,43.01,42.62,42.68,47600.0,35.4353,35.6175,35.2945,35.3442,47600.0
2008-11-03 15:00:00,42.67,43.12,42.52,43.1,57800.0,35.3359,35.7086,35.2117,35.692,57800.0
2008-11-03 15:30:00,43.09,44.15,43.09,43.75,137300.0,35.6837,36.5615,35.6837,36.2303,137300.0
2008-11-04 09:30:00,43.5,45.21,43.5,44.93,75100.0,36.0232,37.4393,36.0232,37.2075,75100.0
2008-11-04 10:00:00,44.96,45.12,44.3,44.68,51500.0,37.2323,37.3648,36.6857,37.0004,51500.0
2008-11-04 10:30:00,44.65,45.02,44.6,45.02,48200.0,36.9756,37.282,36.9342,37.282,48200.0
2008-11-04 11:00:00,45.09,45.12,44.71,44.87,63800.0,37.34,37.3648,37.0253,37.1578,63800.0
2008-11-04 11:30:00,44.87,45.03,44.74,44.78,45700.0,37.1578,37.2903,37.0501,37.0832,45700.0
2008-11-04 12:00:00,44.83,44.83,44.49,44.6,22400.0,37.1246,37.1246,36.8431,36.9342,22400.0
2008-11-04 12:30:00,44.6,44.7,44.58,44.62,47200.0,36.9342,37.017,36.9176,36.9507,47200.0
2008-11-04 13:00:00,44.62,44.7,44.58,44.66,55700.0,36.9507,37.017,36.9176,36.9839,55700.0
2008-11-04 13:30:00,44.66,44.72,44.57,44.72,45200.0,36.9839,37.0336,36.9093,37.0336,45200.0
2008-11-04 14:00:00,44.71,44.74,44.48,44.72,62200.0,37.0253,37.0501,36.8348,37.0336,62200.0
2008-11-04 14:30:00,44.73,44.82,44.37,44.53,93800.0,37.0418,37.1164,36.7437,36.8762,93800.0
2008-11-04 15:00:00,44.51,44.82,44.28,44.49,133900.0,36.8596,37.1164,36.6692,36.8431,133900.0
2008-11-04 15:30:00,44.49,45.19,44.32,45.06,142100.0,36.8431,37.4228,36.7023,37.3151,142100.0
2008-11-05 09:30:00,44.44,45.14,44.05,45.07,24000.0,36.8017,37.3814,36.4787,37.3234,24000.0
2008-11-05 10:00:00,44.95,45.45,44.89,44.97,42200.0,37.224,37.6381,37.1743,37.2406,42200.0
2008-11-05 10:30:00,44.95,45.22,44.95,45.08,44800.0,37.224,37.4476,37.224,37.3317,44800.0
2008-11-05 11:00:00,45.08,45.33,44.95,44.95,56900.0,37.3317,37.5387,37.224,37.224,56900.0
2008-11-05 11:30:00,44.95,45.02,44.73,44.97,37400.0,37.224,37.282,37.0418,37.2406,37400.0
2008-11-05 12:00:00,44.97,45.04,44.63,44.74,17700.0,37.2406,37.2986,36.959,37.0501,17700.0
2008-11-05 12:30:00,44.67,44.74,44.51,44.57,11000.0,36.9921,37.0501,36.8596,36.9093,11000.0
2008-11-05 13:00:00,44.66,44.71,44.39,44.51,51200.0,36.9839,37.0253,36.7603,36.8596,51200.0
2008-11-05 13:30:00,44.44,44.44,44.13,44.3,13700.0,36.8017,36.8017,36.545,36.6857,13700.0
2008-11-05 14:00:00,44.34,44.41,44.16,44.31,67400.0,36.7189,36.7768,36.5698,36.694,67400.0
2008-11-05 14:30:00,44.39,44.49,44.3,44.38,45800.0,36.7603,36.8431,36.6857,36.752,45800.0
2008-11-05 15:00:00,44.42,44.58,44.32,44.44,68900.0,36.7851,36.9176,36.7023,36.8017,68900.0
2008-11-05 15:30:00,44.49,44.49,43.61,43.77,102500.0,36.8431,36.8431,36.1143,36.2468,102500.0
2008-11-06 09:30:00,44.03,46.44,44.03,44.52,93700.0,36.4622,38.4579,36.4622,36.8679,93700.0
2008-11-06 10:00:00,44.47,44.59,44.14,44.14,16000.0,36.8265,36.9259,36.5532,36.5532,16000.0
2008-11-06 10:30:00,44.12,44.12,43.58,43.7,18600.0,36.5367,36.5367,36.0895,36.1889,18600.0
2008-11-06 11:00:00,43.75,43.84,43.32,43.35,16000.0,36.2303,36.3048,35.8742,35.899,16000.0
2008-11-06 11:30:00,43.35,43.53,43.25,43.35,13800.0,35.899,36.0481,35.8162,35.899,13800.0
2008-11-06 12:00:00,43.31,43.31,42.79,42.82,15600.0,35.8659,35.8659,35.4353,35.4601,15600.0
2008-11-06 12:30:00,42.85,42.88,42.49,42.77,40700.0,35.485,35.5098,35.1868,35.4187,40700.0
2008-11-06 13:00:00,42.78,42.85,42.41,42.68,53200.0,35.427,35.485,35.1206,35.3442,53200.0
2008-11-06 13:30:00,42.69,42.78,41.53,42.39,61600.0,35.3525,35.427,34.3918,35.104,61600.0
2008-11-06 14:00:00,42.4,42.71,42.23,42.37,45800.0,35.1123,35.369,34.9715,35.0875,45800.0
2008-11-06 14:30:00,42.36,42.93,42.21,42.56,46900.0,35.0792,35.5512,34.955,35.2448,46900.0
2008-11-06 15:00:00,42.55,42.66,41.94,41.96,137400.0,35.2365,35.3276,34.7314,34.7479,137400.0
2008-11-06 15:30:00,41.94,42.06,41.52,41.63,114700.0,34.7314,34.8308,34.3836,34.4747,114700.0
2008-11-07 09:30:00,41.52,42.46,41.45,42.28,31400.0,34.3836,35.162,34.3256,35.0129,31400.0
2008-11-07 10:00:00,42.27,42.77,42.26,42.65,26900.0,35.0047,35.4187,34.9964,35.3193,26900.0
2008-11-07 10:30:00,42.69,43.16,42.66,43.03,26900.0,35.3525,35.7417,35.3276,35.634,26900.0
2008-11-07 11:00:00,43.0,43.04,42.69,42.72,37100.0,35.6092,35.6423,35.3525,35.3773,37100.0
2008-11-07 11:30:00,42.72,42.9,42.69,42.87,27300.0,35.3773,35.5264,35.3525,35.5015,27300.0
2008-11-07 12:00:00,42.89,43.13,42.87,42.99,31800.0,35.5181,35.7168,35.5015,35.6009,31800.0
2008-11-07 12:30:00,43.01,43.33,42.89,43.3,19100.0,35.6175,35.8825,35.5181,35.8576,19100.0
2008-11-07 13:00:00,43.28,43.5,43.14,43.49,26000.0,35.8411,36.0232,35.7251,36.015,26000.0
2008-11-07 13:30:00,43.47,43.76,43.47,43.76,32000.0,35.9984,36.2386,35.9984,36.2386,32000.0
2008-11-07 14:00:00,43.77,43.85,43.71,43.71,33700.0,36.2468,36.3131,36.1972,36.1972,33700.0
2008-11-07 14:30:00,43.72,44.0,43.31,43.31,39400.0,36.2054,36.4373,35.8659,35.8659,39400.0
2008-11-07 15:00:00,43.31,43.46,43.08,43.34,52500.0,35.8659,35.9901,35.6754,35.8907,52500.0
2008-11-07 15:30:00,43.33,44.44,43.25,44.03,136300.0,35.8825,36.8017,35.8162,36.4622,136300.0
2008-11-10 09:30:00,44.8,45.41,44.26,44.97,34900.0,37.0998,37.605,36.6526,37.2406,34900.0
2008-11-10 10:00:00,44.94,44.95,44.42,44.73,27700.0,37.2157,37.224,36.7851,37.0418,27700.0
2008-11-10 10:30:00,44.77,44.81,44.32,44.42,16000.0,37.075,37.1081,36.7023,36.7851,16000.0
2008-11-10 11:00:00,44.41,44.46,44.12,44.27,9200.0,36.7768,36.8182,36.5367,36.6609,9200.0
2008-11-10 11:30:00,44.24,44.29,43.9,44.01,24800.0,36.6361,36.6775,36.3545,36.4456,24800.0
2008-11-10 12:00:00,44.02,44.39,43.94,43.98,15900.0,36.4539,36.7603,36.3876,36.4207,15900.0
2008-11-10 12:30:00,43.99,44.01,43.56,43.79,18500.0,36.429,36.4456,36.0729,36.2634,18500.0
2008-11-10 13:00:00,43.79,44.22,43.74,44.22,19100.0,36.2634,36.6195,36.222,36.6195,19100.0
2008-11-10 13:30:00,44.18,44.52,43.95,44.43,25200.0,36.5864,36.8679,36.3959,36.7934,25200.0
2008-11-10 14:00:00,44.32,44.39,43.65,43.71,35900.0,36.7023,36.7603,36.1475,36.1972,35900.0
2008-11-10 14:30:00,43.71,43.76,43.38,43.59,19700.0,36.1972,36.2386,35.9239,36.0978,19700.0
2008-11-10 15:00:00,43.56,43.64,43.11,43.23,28600.0,36.0729,36.1392,35.7003,35.7997,28600.0
2008-11-10 15:30:00,43.15,43.6,43.03,43.35,49100.0,35.7334,36.1061,35.634,35.899,49100.0
2008-11-11 09:30:00,42.83,43.15,42.61,42.82,18900.0,35.4684,35.7334,35.2862,35.4601,18900.0
2008-11-11 10:00:00,42.86,43.21,42.83,42.96,29200.0,35.4932,35.7831,35.4684,35.5761,29200.0
2008-11-11 10:30:00,42.91,43.24,42.89,42.98,16700.0,35.5347,35.8079,35.5181,35.5926,16700.0
2008-11-11 11:00:00,42.95,43.3,42.83,43.18,17600.0,35.5678,35.8576,35.4684,35.7582,17600.0
2008-11-11 11:30:00,43.16,43.18,42.78,42.79,16500.0,35.7417,35.7582,35.427,35.4353,16500.0
2008-11-11 12:00:00,42.79,42.96,42.56,42.64,22700.0,35.4353,35.5761,35.2448,35.3111,22700.0
2008-11-11 12:30:00,42.66,42.89,42.64,42.89,18800.0,35.3276,35.5181,35.3111,35.5181,18800.0
2008-11-11 13:00:00,42.94,43.19,42.87,43.02,41700.0,35.5595,35.7665,35.5015,35.6257,41700.0
2008-11-11 13:30:00,43.04,44.1,43.03,43.93,41600.0,35.6423,36.5201,35.634,36.3793,41600.0
2008-11-11 14:00:00,43.97,44.26,43.61,44.24,38700.0,36.4125,36.6526,36.1143,36.6361,38700.0
2008-11-11 14:30:00,44.22,44.34,43.45,43.61,102200.0,36.6195,36.7189,35.9818,36.1143,102200.0
2008-11-11 15:00:00,43.51,43.92,43.47,43.68,69100.0,36.0315,36.3711,35.9984,36.1723,69100.0
2008-11-11 15:30:00,43.65,43.76,43.12,43.54,72900.0,36.1475,36.2386,35.7086,36.0564,72900.0
2008-11-12 09:30:00,42.02,42.74,41.68,42.01,110100.0,34.7976,35.3939,34.5161,34.7893,110100.0
2008-11-12 10:00:00,41.96,42.65,41.36,41.45,120600.0,34.7479,35.3193,34.2511,34.3256,120600.0
2008-11-12 10:30:00,41.35,41.98,41.33,41.54,41700.0,34.2428,34.7645,34.2262,34.4001,41700.0
2008-11-12 11:00:00,41.51,42.08,41.3,41.85,38300.0,34.3753,34.8473,34.2014,34.6568,38300.0
2008-11-12 11:30:00,41.83,42.35,41.83,42.35,75700.0,34.6403,35.0709,34.6403,35.0709,75700.0
2008-11-12 12:00:00,42.35,42.35,41.83,41.98,22800.0,35.0709,35.0709,34.6403,34.7645,22800.0
2008-11-12 12:30:00,41.98,42.45,41.92,42.4,21200.0,34.7645,35.1537,34.7148,35.1123,21200.0
2008-11-12 13:00:00,42.47,42.57,42.26,42.54,39800.0,35.1703,35.2531,34.9964,35.2283,39800.0
2008-11-12 13:30:00,42.54,42.58,41.68,41.74,34900.0,35.2283,35.2614,34.5161,34.5658,34900.0
2008-11-12 14:00:00,41.72,41.74,41.23,41.48,39300.0,34.5492,34.5658,34.1434,34.3504,39300.0
2008-11-12 14:30:00,41.44,41.65,41.0,41.01,32600.0,34.3173,34.4912,33.9529,33.9612,32600.0
2008-11-12 15:00:00,41.02,41.11,40.68,40.77,52200.0,33.9695,34.044,33.6879,33.7625,52200.0
2008-11-12 15:30:00,40.79,40.84,40.26,40.69,128000.0,33.779,33.8204,33.3401,33.6962,128000.0
2008-11-13 09:30:00,41.22,41.92,39.81,40.19,43100.0,34.1351,34.7148,32.9675,33.2822,43100.0
2008-11-13 10:00:00,40.15,41.44,40.06,40.95,44700.0,33.249,34.3173,33.1745,33.9115,44700.0
2008-11-13 10:30:00,41.06,41.1,40.58,40.65,37000.0,34.0026,34.0358,33.6051,33.6631,37000.0
2008-11-13 11:00:00,40.65,40.89,40.49,40.6,22900.0,33.6631,33.8619,33.5306,33.6217,22900.0
2008-11-13 11:30:00,40.65,40.68,40.32,40.59,24500.0,33.6631,33.6879,33.3898,33.6134,24500.0
2008-11-13 12:00:00,40.62,40.73,40.56,40.69,27800.0,33.6383,33.7294,33.5886,33.6962,27800.0
2008-11-13 12:30:00,40.66,40.82,40.2,40.2,48000.0,33.6714,33.8039,33.2904,33.2904,48000.0
2008-11-13 13:00:00,40.2,40.75,40.06,40.73,39400.0,33.2904,33.7459,33.1745,33.7294,39400.0
2008-11-13 13:30:00,40.73,41.34,40.6,40.8,79300.0,33.7294,34.2345,33.6217,33.7873,79300.0
2008-11-13 14:00:00,40.82,42.44,40.8,42.12,130600.0,33.8039,35.1454,33.7873,34.8804,130600.0
2008-11-13 14:30:00,42.08,43.55,41.93,42.97,120900.0,34.8473,36.0647,34.7231,35.5843,120900.0
2008-11-13 15:00:00,42.97,43.24,42.24,43.05,59900.0,35.5843,35.8079,34.9798,35.6506,59900.0
2008-11-13 15:30:00,43.07,44.79,42.87,44.47,164400.0,35.6672,37.0915,35.5015,36.8265,164400.0
2008-11-14 09:30:00,43.57,44.37,42.48,44.02,99900.0,36.0812,36.7437,35.1786,36.4539,99900.0
2008-11-14 10:00:00,44.01,44.15,42.42,42.47,90500.0,36.4456,36.5615,35.1289,35.1703,90500.0
2008-11-14 10:30:00,42.44,42.65,41.92,42.18,79000.0,35.1454,35.3193,34.7148,34.9301,79000.0
2008-11-14 11:00:00,42.11,42.68,41.88,42.53,42500.0,34.8722,35.3442,34.6817,35.22,42500.0
2008-11-14 11:30:00,42.48,42.56,42.15,42.23,41800.0,35.1786,35.2448,34.9053,34.9715,41800.0
2008-11-14 12:00:00,42.32,42.32,41.86,42.01,26900.0,35.0461,35.0461,34.6651,34.7893,26900.0
2008-11-14 12:30:00,42.02,42.67,41.96,42.53,59000.0,34.7976,35.3359,34.7479,35.22,59000.0
2008-11-14 13:00:00,42.51,42.75,42.07,42.75,50700.0,35.2034,35.4022,34.839,35.4022,50700.0
2008-11-14 13:30:00,42.75,42.96,42.56,42.86,49800.0,35.4022,35.5761,35.2448,35.4932,49800.0
2008-11-14 14:00:00,42.91,43.04,42.68,43.01,90800.0,35.5347,35.6423,35.3442,35.6175,90800.0
2008-11-14 14:30:00,42.99,43.24,42.68,43.15,71000.0,35.6009,35.8079,35.3442,35.7334,71000.0
2008-11-14 15:00:00,43.15,43.4,42.94,43.11,149000.0,35.7334,35.9404,35.5595,35.7003,149000.0
2008-11-14 15:30:00,43.03,43.1,42.72,42.93,195800.0,35.634,35.692,35.3773,35.5512,195800.0
2008-11-17 09:30:00,42.72,43.25,42.36,42.97,61800.0,35.3773,35.8162,35.0792,35.5843,61800.0
2008-11-17 10:00:00,42.97,43.0,41.96,42.27,43300.0,35.5843,35.6092,34.7479,35.0047,43300.0
2008-11-17 10:30:00,42.31,42.6,41.81,41.89,45400.0,35.0378,35.2779,34.6237,34.69,45400.0
2008-11-17 11:00:00,41.84,42.87,41.82,42.31,67700.0,34.6486,35.5015,34.632,35.0378,67700.0
2008-11-17 11:30:00,42.3,43.03,42.2,42.81,39600.0,35.0295,35.634,34.9467,35.4518,39600.0
2008-11-17 12:00:00,42.77,43.24,42.49,42.84,35200.0,35.4187,35.8079,35.1868,35.4767,35200.0
2008-11-17 12:30:00,42.92,43.32,42.73,42.73,32800.0,35.5429,35.8742,35.3856,35.3856,32800.0
2008-11-17 13:00:00,42.72,43.02,42.59,42.93,58100.0,35.3773,35.6257,35.2697,35.5512,58100.0
2008-11-17 13:30:00,42.93,43.34,42.76,43.15,46800.0,35.5512,35.8907,35.4104,35.7334,46800.0
2008-11-17 14:00:00,43.12,43.29,42.7,42.7,36100.0,35.7086,35.8493,35.3608,35.3608,36100.0
2008-11-17 14:30:00,42.83,43.0,42.63,42.7,27400.0,35.4684,35.6092,35.3028,35.3608,27400.0
2008-11-17 15:00:00,42.62,43.05,42.5,43.05,57900.0,35.2945,35.6506,35.1951,35.6506,57900.0
2008-11-17 15:30:00,43.0,43.21,42.28,42.37,78200.0,35.6092,35.7831,35.0129,35.0875,78200.0
2008-11-18 09:30:00,42.63,43.15,42.12,43.12,81600.0,35.3028,35.7334,34.8804,35.7086,81600.0
2008-11-18 10:00:00,43.17,43.79,42.69,43.79,78300.0,35.75,36.2634,35.3525,36.2634,78300.0
2008-11-18 10:30:00,43.83,43.89,43.26,43.43,70000.0,36.2965,36.3462,35.8245,35.9653,70000.0
2008-11-18 11:00:00,43.45,43.85,43.32,43.58,74000.0,35.9818,36.3131,35.8742,36.0895,74000.0
2008-11-18 11:30:00,43.58,43.73,43.39,43.5,43400.0,36.0895,36.2137,35.9322,36.0232,43400.0
2008-11-18 12:00:00,43.47,43.5,43.0,43.11,37500.0,35.9984,36.0232,35.6092,35.7003,37500.0
2008-11-18 12:30:00,43.09,43.17,42.61,42.75,58700.0,35.6837,35.75,35.2862,35.4022,58700.0
2008-11-18 13:00:00,42.74,42.78,42.38,42.78,40800.0,35.3939,35.427,35.0958,35.427,40800.0
2008-11-18 13:30:00,42.74,42.84,42.33,42.79,37000.0,35.3939,35.4767,35.0543,35.4353,37000.0
2008-11-18 14:00:00,42.8,42.88,42.4,42.76,32000.0,35.4436,35.5098,35.1123,35.4104,32000.0
2008-11-18 14:30:00,42.74,42.74,42.36,42.47,44900.0,35.3939,35.3939,35.0792,35.1703,44900.0
2008-11-18 15:00:00,42.52,43.0,42.32,42.8,87200.0,35.2117,35.6092,35.0461,35.4436,87200.0
2008-11-18 15:30:00,42.79,43.19,42.6,43.0,164900.0,35.4353,35.7665,35.2779,35.6092,164900.0
2008-11-19 09:30:00,42.67,43.26,42.11,42.69,91800.0,35.3359,35.8245,34.8722,35.3525,91800.0
2008-11-19 10:00:00,42.74,43.39,42.21,42.58,102700.0,35.3939,35.9322,34.955,35.2614,102700.0
2008-11-19 10:30:00,42.58,42.69,41.92,42.01,67100.0,35.2614,35.3525,34.7148,34.7893,67100.0
2008-11-19 11:00:00,42.09,42.45,41.84,41.84,103300.0,34.8556,35.1537,34.6486,34.6486,103300.0
2008-11-19 11:30:00,41.85,42.29,41.79,41.96,97500.0,34.6568,35.0212,34.6072,34.7479,97500.0
2008-11-19 12:00:00,41.97,42.0,41.69,41.84,91700.0,34.7562,34.7811,34.5243,34.6486,91700.0
2008-11-19 12:30:00,41.83,42.0,41.52,41.77,30200.0,34.6403,34.7811,34.3836,34.5906,30200.0
2008-11-19 13:00:00,41.77,42.23,41.53,41.61,29200.0,34.5906,34.9715,34.3918,34.4581,29200.0
2008-11-19 13:30:00,41.6,42.3,41.55,42.11,29300.0,34.4498,35.0295,34.4084,34.8722,29300.0
2008-11-19 14:00:00,42.07,42.07,41.52,41.94,50900.0,34.839,34.839,34.3836,34.7314,50900.0
2008-11-19 14:30:00,41.91,42.77,41.71,42.36,77700.0,34.7065,35.4187,34.5409,35.0792,77700.0
2008-11-19 15:00:00,42.34,42.41,41.66,42.02,59700.0,35.0626,35.1206,34.4995,34.7976,59700.0
2008-11-19 15:30:00,42.02,42.14,41.05,41.37,231800.0,34.7976,34.897,33.9944,34.2594,231800.0
2008-11-20 09:30:00,40.77,41.85,40.12,41.79,133300.0,33.7625,34.6568,33.2242,34.6072,133300.0
2008-11-20 10:00:00,41.74,42.6,41.53,41.87,261400.0,34.5658,35.2779,34.3918,34.6734,261400.0
2008-11-20 10:30:00,41.87,42.31,41.34,42.08,221300.0,34.6734,35.0378,34.2345,34.8473,221300.0
2008-11-20 11:00:00,42.04,43.18,41.88,43.07,173500.0,34.8142,35.7582,34.6817,35.6672,173500.0
2008-11-20 11:30:00,43.07,43.19,42.64,43.0,141200.0,35.6672,35.7665,35.3111,35.6092,141200.0
2008-11-20 12:00:00,42.98,44.22,42.62,44.06,110400.0,35.5926,36.6195,35.2945,36.487,110400.0
2008-11-20 12:30:00,44.05,44.28,43.48,43.78,112900.0,36.4787,36.6692,36.0067,36.2551,112900.0
2008-11-20 13:00:00,43.78,43.79,42.9,43.1,80000.0,36.2551,36.2634,35.5264,35.692,80000.0
2008-11-20 13:30:00,43.03,43.32,42.6,43.15,59800.0,35.634,35.8742,35.2779,35.7334,59800.0
2008-11-20 14:00:00,43.09,43.19,42.56,42.7,43200.0,35.6837,35.7665,35.2448,35.3608,43200.0
2008-11-20 14:30:00,42.75,42.87,42.01,42.29,95600.0,35.4022,35.5015,34.7893,35.0212,95600.0
2008-11-20 15:00:00,42.26,42.6,41.79,41.97,117900.0,34.9964,35.2779,34.6072,34.7562,117900.0
2008-11-20 15:30:00,41.94,42.31,41.5,41.93,242300.0,34.7314,35.0378,34.367,34.7231,242300.0
2008-11-21 09:30:00,42.24,43.35,42.24,42.78,92200.0,34.9798,35.899,34.9798,35.427,92200.0
2008-11-21 10:00:00,42.78,43.13,42.42,43.0,101600.0,35.427,35.7168,35.1289,35.6092,101600.0
2008-11-21 10:30:00,43.01,43.1,42.0,42.23,74500.0,35.6175,35.692,34.7811,34.9715,74500.0
2008-11-21 11:00:00,42.21,42.7,41.57,42.45,75100.0,34.955,35.3608,34.425,35.1537,75100.0
2008-11-21 11:30:00,42.53,42.85,41.95,42.49,66700.0,35.22,35.485,34.7397,35.1868,66700.0
2008-11-21 12:00:00,42.48,43.0,42.39,42.9,76000.0,35.1786,35.6092,35.104,35.5264,76000.0
2008-11-21 12:30:00,42.9,43.04,42.38,42.39,55000.0,35.5264,35.6423,35.0958,35.104,55000.0
2008-11-21 13:00:00,42.46,42.63,42.06,42.06,54600.0,35.162,35.3028,34.8308,34.8308,54600.0
2008-11-21 13:30:00,42.05,42.21,41.79,41.92,72700.0,34.8225,34.955,34.6072,34.7148,72700.0
2008-11-21 14:00:00,41.92,42.43,41.92,41.97,128500.0,34.7148,35.1372,34.7148,34.7562,128500.0
2008-11-21 14:30:00,41.93,42.18,41.36,41.93,63500.0,34.7231,34.9301,34.2511,34.7231,63500.0
2008-11-21 15:00:00,41.9,43.05,41.9,43.05,79800.0,34.6983,35.6506,34.6983,35.6506,79800.0
2008-11-21 15:30:00,42.98,44.47,42.93,44.16,302100.0,35.5926,36.8265,35.5512,36.5698,302100.0
2008-11-24 09:30:00,44.0,44.04,43.05,43.54,115300.0,36.4373,36.4704,35.6506,36.0564,115300.0
2008-11-24 10:00:00,43.54,44.05,43.54,44.02,81900.0,36.0564,36.4787,36.0564,36.4539,81900.0
2008-11-24 10:30:00,44.02,44.4,43.61,43.76,101700.0,36.4539,36.7686,36.1143,36.2386,101700.0
2008-11-24 11:00:00,43.79,43.9,43.27,43.7,40100.0,36.2634,36.3545,35.8328,36.1889,40100.0
2008-11-24 11:30:00,43.68,43.68,43.11,43.43,35000.0,36.1723,36.1723,35.7003,35.9653,35000.0
2008-11-24 12:00:00,43.43,43.49,42.62,43.0,44100.0,35.9653,36.015,35.2945,35.6092,44100.0
2008-11-24 12:30:00,43.03,43.34,42.96,43.25,53000.0,35.634,35.8907,35.5761,35.8162,53000.0
2008-11-24 13:00:00,43.24,43.43,43.06,43.38,77500.0,35.8079,35.9653,35.6589,35.9239,77500.0
2008-11-24 13:30:00,43.37,43.46,43.17,43.46,35600.0,35.9156,35.9901,35.75,35.9901,35600.0
2008-11-24 14:00:00,43.46,43.52,43.04,43.44,58800.0,35.9901,36.0398,35.6423,35.9736,58800.0
2008-11-24 14:30:00,43.44,43.55,43.12,43.38,61900.0,35.9736,36.0647,35.7086,35.9239,61900.0
2008-11-24 15:00:00,43.4,44.28,43.32,44.27,104900.0,35.9404,36.6692,35.8742,36.6609,104900.0
2008-11-24 15:30:00,44.28,44.99,44.09,44.41,208000.0,36.6692,37.2571,36.5118,36.7768,208000.0
2008-11-25 09:30:00,45.1,45.1,43.45,43.84,121600.0,37.3482,37.3482,35.9818,36.3048,121600.0
2008-11-25 10:00:00,43.86,44.8,43.75,44.4,105400.0,36.3214,37.0998,36.2303,36.7686,105400.0
2008-11-25 10:30:00,44.43,44.64,43.59,43.79,62800.0,36.7934,36.9673,36.0978,36.2634,62800.0
2008-11-25 11:00:00,43.81,44.3,43.57,44.13,42600.0,36.28,36.6857,36.0812,36.545,42600.0
2008-11-25 11:30:00,44.13,44.29,44.03,44.24,44500.0,36.545,36.6775,36.4622,36.6361,44500.0
2008-11-25 12:00:00,44.23,44.28,44.05,44.09,35200.0,36.6278,36.6692,36.4787,36.5118,35200.0
2008-11-25 12:30:00,44.11,44.22,43.6,43.85,27900.0,36.5284,36.6195,36.1061,36.3131,27900.0
2008-11-25 13:00:00,43.84,44.21,43.82,44.19,34800.0,36.3048,36.6112,36.2882,36.5947,34800.0
2008-11-25 13:30:00,44.22,44.3,43.87,43.87,43400.0,36.6195,36.6857,36.3297,36.3297,43400.0
2008-11-25 14:00:00,43.84,43.94,43.31,43.53,40500.0,36.3048,36.3876,35.8659,36.0481,40500.0
2008-11-25 14:30:00,43.5,44.17,43.4,43.98,39500.0,36.0232,36.5781,35.9404,36.4207,39500.0
2008-11-25 15:00:00,43.97,44.17,43.49,43.83,50700.0,36.4125,36.5781,36.015,36.2965,50700.0
2008-11-25 15:30:00,43.88,44.6,43.65,44.54,97700.0,36.3379,36.9342,36.1475,36.8845,97700.0
2008-11-26 09:30:00,44.61,44.61,43.02,43.61,58600.0,36.9425,36.9425,35.6257,36.1143,58600.0
2008-11-26 10:00:00,43.61,44.29,43.59,43.67,64500.0,36.1143,36.6775,36.0978,36.164,64500.0
2008-11-26 10:30:00,43.7,44.34,43.46,44.28,32200.0,36.1889,36.7189,35.9901,36.6692,32200.0
2008-11-26 11:00:00,44.3,44.68,44.19,44.5,35200.0,36.6857,37.0004,36.5947,36.8514,35200.0
2008-11-26 11:30:00,44.5,44.75,44.48,44.59,26700.0,36.8514,37.0584,36.8348,36.9259,26700.0
2008-11-26 12:00:00,44.61,44.7,44.46,44.67,40900.0,36.9425,37.017,36.8182,36.9921,40900.0
2008-11-26 12:30:00,44.68,45.0,44.56,44.94,79000.0,37.0004,37.2654,36.9011,37.2157,79000.0
2008-11-26 13:00:00,44.94,45.0,44.73,44.91,31000.0,37.2157,37.2654,37.0418,37.1909,31000.0
2008-11-26 13:30:00,44.91,44.93,44.64,44.73,18900.0,37.1909,37.2075,36.9673,37.0418,18900.0
2008-11-26 14:00:00,44.7,45.03,44.51,44.98,29300.0,37.017,37.2903,36.8596,37.2489,29300.0
2008-11-26 14:30:00,44.97,45.5,44.96,45.36,54100.0,37.2406,37.6795,37.2323,37.5636,54100.0
2008-11-26 15:00:00,45.35,45.67,45.31,45.59,49100.0,37.5553,37.8203,37.5221,37.754,49100.0
2008-11-26 15:30:00,45.62,45.91,45.39,45.82,62800.0,37.7789,38.019,37.5884,37.9445,62800.0
2008-11-28 09:30:00,45.23,45.81,44.59,45.48,25700.0,37.4559,37.9362,36.9259,37.6629,25700.0
2008-11-28 10:00:00,45.47,46.22,45.47,46.01,32300.0,37.6546,38.2757,37.6546,38.1018,32300.0
2008-11-28 10:30:00,46.02,46.36,46.01,46.36,49400.0,38.1101,38.3917,38.1018,38.3917,49400.0
2008-11-28 11:00:00,46.37,46.5,45.99,46.19,34900.0,38.4,38.5076,38.0853,38.2509,34900.0
2008-11-28 11:30:00,46.15,46.2,45.95,46.16,35900.0,38.2178,38.2592,38.0521,38.226,35900.0
2008-11-28 12:00:00,46.19,46.59,46.15,46.31,41700.0,38.2509,38.5821,38.2178,38.3503,41700.0
2008-11-28 12:30:00,46.31,47.2,46.29,46.99,52600.0,38.3503,39.0873,38.3337,38.9134,52600.0
2008-11-28 13:00:00,47.13,47.13,47.13,47.13,68600.0,39.0293,39.0293,39.0293,39.0293,68600.0
2008-11-28 13:30:00,47.13,47.13,47.13,47.13,0.0,39.0293,39.0293,39.0293,39.0293,0.0
2008-11-28 14:00:00,47.13,47.13,47.13,47.13,0.0,39.0293,39.0293,39.0293,39.0293,0.0
2008-11-28 14:30:00,47.13,47.13,47.13,47.13,0.0,39.0293,39.0293,39.0293,39.0293,0.0
2008-11-28 15:00:00,47.13,47.13,47.13,47.13,0.0,39.0293,39.0293,39.0293,39.0293,0.0
2008-11-28 15:30:00,47.13,47.13,47.13,47.13,0.0,39.0293,39.0293,39.0293,39.0293,0.0
2008-12-01 09:30:00,45.98,46.25,45.1,45.12,72900.0,38.077,38.3006,37.3482,37.3648,72900.0
2008-12-01 10:00:00,45.18,45.76,45.1,45.59,39600.0,37.4145,37.8948,37.3482,37.754,39600.0
2008-12-01 10:30:00,45.51,45.67,45.41,45.41,23200.0,37.6878,37.8203,37.605,37.605,23200.0
2008-12-01 11:00:00,45.35,45.35,45.0,45.04,77000.0,37.5553,37.5553,37.2654,37.2986,77000.0
2008-12-01 11:30:00,45.04,45.1,45.0,45.01,38900.0,37.2986,37.3482,37.2654,37.2737,38900.0
2008-12-01 12:00:00,45.0,45.29,44.92,45.04,31200.0,37.2654,37.5056,37.1992,37.2986,31200.0
2008-12-01 12:30:00,45.01,45.13,44.9,44.99,24200.0,37.2737,37.3731,37.1826,37.2571,24200.0
2008-12-01 13:00:00,45.02,45.15,44.9,44.99,26500.0,37.282,37.3896,37.1826,37.2571,26500.0
2008-12-01 13:30:00,45.02,45.25,44.6,44.94,41400.0,37.282,37.4725,36.9342,37.2157,41400.0
2008-12-01 14:00:00,44.94,45.22,44.7,45.15,57900.0,37.2157,37.4476,37.017,37.3896,57900.0
2008-12-01 14:30:00,45.23,45.7,45.1,45.5,51800.0,37.4559,37.8451,37.3482,37.6795,51800.0
2008-12-01 15:00:00,45.5,45.67,45.0,45.1,64200.0,37.6795,37.8203,37.2654,37.3482,64200.0
2008-12-01 15:30:00,45.08,45.22,44.04,44.16,207500.0,37.3317,37.4476,36.4704,36.5698,207500.0
2008-12-02 09:30:00,44.27,44.93,43.42,43.74,175100.0,36.6609,37.2075,35.957,36.222,175100.0
2008-12-02 10:00:00,43.94,44.59,43.8,44.02,55500.0,36.3876,36.9259,36.2717,36.4539,55500.0
2008-12-02 10:30:00,44.01,44.16,43.77,43.92,54400.0,36.4456,36.5698,36.2468,36.3711,54400.0
2008-12-02 11:00:00,43.92,44.5,43.7,44.35,42600.0,36.3711,36.8514,36.1889,36.7271,42600.0
2008-12-02 11:30:00,44.4,45.12,44.17,45.06,50900.0,36.7686,37.3648,36.5781,37.3151,50900.0
2008-12-02 12:00:00,45.09,45.22,44.86,45.07,38100.0,37.34,37.4476,37.1495,37.3234,38100.0
2008-12-02 12:30:00,45.03,45.71,45.03,45.67,52100.0,37.2903,37.8534,37.2903,37.8203,52100.0
2008-12-02 13:00:00,45.63,45.65,45.3,45.5,49400.0,37.7871,37.8037,37.5139,37.6795,49400.0
2008-12-02 13:30:00,45.51,45.65,44.81,45.02,61900.0,37.6878,37.8037,37.1081,37.282,61900.0
2008-12-02 14:00:00,45.08,45.43,44.73,44.92,63400.0,37.3317,37.6215,37.0418,37.1992,63400.0
2008-12-02 14:30:00,44.93,45.69,44.88,45.64,47200.0,37.2075,37.8368,37.1661,37.7954,47200.0
2008-12-02 15:00:00,45.68,45.94,44.88,45.91,86100.0,37.8285,38.0439,37.1661,38.019,86100.0
2008-12-02 15:30:00,45.84,46.15,44.96,46.12,106900.0,37.961,38.2178,37.2323,38.1929,106900.0
2008-12-03 09:30:00,44.82,45.77,44.82,45.43,74800.0,37.1164,37.9031,37.1164,37.6215,74800.0
2008-12-03 10:00:00,45.32,46.2,44.93,46.16,60200.0,37.5304,38.2592,37.2075,38.226,60200.0
2008-12-03 10:30:00,46.17,47.21,46.09,46.92,122900.0,38.2343,39.0956,38.1681,38.8554,122900.0
2008-12-03 11:00:00,46.91,47.29,46.68,46.68,97000.0,38.8471,39.1618,38.6567,38.6567,97000.0
2008-12-03 11:30:00,46.62,46.95,46.23,46.87,37500.0,38.607,38.8803,38.284,38.814,37500.0
2008-12-03 12:00:00,46.9,46.9,46.01,46.65,21500.0,38.8389,38.8389,38.1018,38.6318,21500.0
2008-12-03 12:30:00,46.76,46.87,46.36,46.61,13500.0,38.7229,38.814,38.3917,38.5987,13500.0
2008-12-03 13:00:00,46.58,46.64,46.15,46.21,10900.0,38.5739,38.6235,38.2178,38.2675,10900.0
2008-12-03 13:30:00,46.2,46.28,45.77,46.18,19500.0,38.2592,38.3254,37.9031,38.2426,19500.0
2008-12-03 14:00:00,46.1,46.75,46.1,46.73,88500.0,38.1764,38.7146,38.1764,38.6981,88500.0
2008-12-03 14:30:00,46.73,47.01,46.5,46.5,54800.0,38.6981,38.93,38.5076,38.5076,54800.0
2008-12-03 15:00:00,46.51,46.75,46.07,46.64,38400.0,38.5159,38.7146,38.1515,38.6235,38400.0
2008-12-03 15:30:00,46.68,47.1,46.43,46.98,116300.0,38.6567,39.0045,38.4496,38.9051,116300.0
2008-12-04 09:30:00,46.34,47.35,46.11,46.75,64200.0,38.3751,39.2115,38.1846,38.7146,64200.0
2008-12-04 10:00:00,46.72,47.15,46.44,46.75,33600.0,38.6898,39.0459,38.4579,38.7146,33600.0
2008-12-04 10:30:00,46.82,47.28,46.52,46.7,55800.0,38.7726,39.1535,38.5242,38.6732,55800.0
2008-12-04 11:00:00,46.74,46.77,46.01,46.52,32100.0,38.7064,38.7312,38.1018,38.5242,32100.0
2008-12-04 11:30:00,46.52,46.83,46.01,46.64,19900.0,38.5242,38.7809,38.1018,38.6235,19900.0
2008-12-04 12:00:00,46.53,46.72,46.08,46.66,50300.0,38.5325,38.6898,38.1598,38.6401,50300.0
2008-12-04 12:30:00,46.68,46.94,46.44,46.47,20400.0,38.6567,38.872,38.4579,38.4828,20400.0
2008-12-04 13:00:00,46.44,46.6,46.23,46.23,16700.0,38.4579,38.5904,38.284,38.284,16700.0
2008-12-04 13:30:00,46.13,46.85,46.08,46.55,32600.0,38.2012,38.7975,38.1598,38.549,32600.0
2008-12-04 14:00:00,46.57,46.84,46.48,46.64,34100.0,38.5656,38.7892,38.491,38.6235,34100.0
2008-12-04 14:30:00,46.66,46.93,46.03,46.24,28400.0,38.6401,38.8637,38.1184,38.2923,28400.0
2008-12-04 15:00:00,46.18,46.2,45.24,45.67,88700.0,38.2426,38.2592,37.4642,37.8203,88700.0
2008-12-04 15:30:00,45.65,46.58,45.59,46.28,138100.0,37.8037,38.5739,37.754,38.3254,138100.0
2008-12-05 09:30:00,45.75,46.66,45.71,46.19,80700.0,37.8865,38.6401,37.8534,38.2509,80700.0
2008-12-05 10:00:00,46.27,46.43,45.6,46.19,70400.0,38.3171,38.4496,37.7623,38.2509,70400.0
2008-12-05 10:30:00,46.2,47.3,46.02,47.25,108400.0,38.2592,39.1701,38.1101,39.1287,108400.0
2008-12-05 11:00:00,47.26,47.65,46.97,46.97,75700.0,39.137,39.4599,38.8968,38.8968,75700.0
2008-12-05 11:30:00,47.0,47.88,46.89,47.82,73900.0,38.9217,39.6504,38.8306,39.6007,73900.0
2008-12-05 12:00:00,47.86,48.57,47.69,48.54,85200.0,39.6339,40.2218,39.4931,40.197,85200.0
2008-12-05 12:30:00,48.52,48.66,48.03,48.56,89600.0,40.1804,40.2963,39.7746,40.2135,89600.0
2008-12-05 13:00:00,48.59,48.59,48.2,48.3,64800.0,40.2384,40.2384,39.9154,39.9982,64800.0
2008-12-05 13:30:00,48.25,48.6,48.07,48.13,88700.0,39.9568,40.2467,39.8078,39.8574,88700.0
2008-12-05 14:00:00,48.13,48.28,47.62,48.16,70600.0,39.8574,39.9817,39.4351,39.8823,70600.0
2008-12-05 14:30:00,48.15,48.54,48.04,48.27,115500.0,39.874,40.197,39.7829,39.9734,115500.0
2008-12-05 15:00:00,48.35,48.71,47.71,48.58,151800.0,40.0396,40.3378,39.5096,40.2301,151800.0
2008-12-05 15:30:00,48.6,49.15,48.32,49.0,135200.0,40.2467,40.7021,40.0148,40.5779,135200.0
2008-12-08 09:30:00,49.29,50.39,48.0,48.62,132000.0,40.8181,41.729,39.7498,40.2632,132000.0
2008-12-08 10:00:00,48.63,48.85,48.25,48.79,43500.0,40.2715,40.4537,39.9568,40.404,43500.0
2008-12-08 10:30:00,48.88,49.15,48.76,49.01,44900.0,40.4785,40.7021,40.3792,40.5862,44900.0
2008-12-08 11:00:00,49.05,49.12,48.54,48.65,30800.0,40.6193,40.6773,40.197,40.2881,30800.0
2008-12-08 11:30:00,48.65,48.86,47.98,48.14,42400.0,40.2881,40.462,39.7332,39.8657,42400.0
2008-12-08 12:00:00,48.13,48.76,48.13,48.54,18000.0,39.8574,40.3792,39.8574,40.197,18000.0
2008-12-08 12:30:00,48.6,48.65,48.18,48.33,17300.0,40.2467,40.2881,39.8989,40.0231,17300.0
2008-12-08 13:00:00,48.34,48.48,47.98,48.26,33300.0,40.0314,40.1473,39.7332,39.9651,33300.0
2008-12-08 13:30:00,48.25,48.28,47.78,48.16,25300.0,39.9568,39.9817,39.5676,39.8823,25300.0
2008-12-08 14:00:00,48.16,48.64,48.16,48.3,30100.0,39.8823,40.2798,39.8823,39.9982,30100.0
2008-12-08 14:30:00,48.3,48.94,48.14,48.93,29500.0,39.9982,40.5282,39.8657,40.5199,29500.0
2008-12-08 15:00:00,48.95,48.99,48.6,48.97,52200.0,40.5365,40.5696,40.2467,40.5531,52200.0
2008-12-08 15:30:00,48.96,49.06,48.05,48.55,86400.0,40.5448,40.6276,39.7912,40.2053,86400.0
2008-12-09 09:30:00,48.21,49.01,47.84,48.54,72300.0,39.9237,40.5862,39.6173,40.197,72300.0
2008-12-09 10:00:00,48.55,49.03,48.55,48.77,40900.0,40.2053,40.6028,40.2053,40.3874,40900.0
2008-12-09 10:30:00,48.79,49.1,48.44,48.8,32300.0,40.404,40.6607,40.1142,40.4123,32300.0
2008-12-09 11:00:00,48.85,49.06,48.26,48.36,28900.0,40.4537,40.6276,39.9651,40.0479,28900.0
2008-12-09 11:30:00,48.37,49.05,48.37,48.93,21000.0,40.0562,40.6193,40.0562,40.5199,21000.0
2008-12-09 12:00:00,48.88,49.13,48.57,48.79,21500.0,40.4785,40.6856,40.2218,40.404,21500.0
2008-12-09 12:30:00,48.76,49.06,48.28,48.35,13300.0,40.3792,40.6276,39.9817,40.0396,13300.0
2008-12-09 13:00:00,48.32,48.75,48.01,48.05,24200.0,40.0148,40.3709,39.7581,39.7912,24200.0
2008-12-09 13:30:00,48.04,48.28,47.61,47.9,24400.0,39.7829,39.9817,39.4268,39.667,24400.0
2008-12-09 14:00:00,47.85,47.87,47.35,47.56,23700.0,39.6256,39.6421,39.2115,39.3854,23700.0
2008-12-09 14:30:00,47.57,48.39,47.4,48.22,27000.0,39.3937,40.0728,39.2529,39.932,27000.0
2008-12-09 15:00:00,48.2,48.42,47.4,47.4,36100.0,39.9154,40.0976,39.2529,39.2529,36100.0
2008-12-09 15:30:00,47.47,47.81,47.12,47.3,90600.0,39.3109,39.5924,39.021,39.1701,90600.0
2008-12-10 09:30:00,47.41,47.74,46.83,47.66,48700.0,39.2612,39.5345,38.7809,39.4682,48700.0
2008-12-10 10:00:00,47.62,48.12,47.62,47.71,18400.0,39.4351,39.8492,39.4351,39.5096,18400.0
2008-12-10 10:30:00,47.81,47.81,47.22,47.43,32400.0,39.5924,39.5924,39.1039,39.2778,32400.0
2008-12-10 11:00:00,47.44,47.88,47.33,47.42,27600.0,39.286,39.6504,39.1949,39.2695,27600.0
2008-12-10 11:30:00,47.43,47.81,47.28,47.46,20000.0,39.2778,39.5924,39.1535,39.3026,20000.0
2008-12-10 12:00:00,47.49,47.71,46.81,46.9,26300.0,39.3274,39.5096,38.7643,38.8389,26300.0
2008-12-10 12:30:00,46.98,47.74,46.79,46.9,92300.0,38.9051,39.5345,38.7478,38.8389,92300.0
2008-12-10 13:00:00,46.89,47.19,46.67,46.69,32500.0,38.8306,39.079,38.6484,38.665,32500.0
2008-12-10 13:30:00,46.69,47.09,46.44,46.97,51700.0,38.665,38.9962,38.4579,38.8968,51700.0
2008-12-10 14:00:00,46.97,47.14,46.76,46.89,44100.0,38.8968,39.0376,38.7229,38.8306,44100.0
2008-12-10 14:30:00,46.87,47.1,46.73,47.0,36500.0,38.814,39.0045,38.6981,38.9217,36500.0
2008-12-10 15:00:00,47.01,47.36,46.9,47.36,44100.0,38.93,39.2198,38.8389,39.2198,44100.0
2008-12-10 15:30:00,47.34,47.47,46.91,47.42,44500.0,39.2032,39.3109,38.8471,39.2695,44500.0
2008-12-11 09:30:00,46.92,47.39,46.17,46.55,117000.0,39.0491,39.4403,38.4249,38.7412,117000.0
2008-12-11 10:00:00,46.55,46.78,45.78,46.45,78500.0,38.7412,38.9326,38.1003,38.658,78500.0
2008-12-11 10:30:00,46.38,46.9,46.3,46.76,80900.0,38.5997,39.0325,38.5331,38.9159,80900.0
2008-12-11 11:00:00,46.72,46.96,46.44,46.64,28000.0,38.8827,39.0824,38.6496,38.8161,28000.0
2008-12-11 11:30:00,46.62,46.76,46.43,46.63,26800.0,38.7994,38.9159,38.6413,38.8078,26800.0
2008-12-11 12:00:00,46.61,46.87,46.33,46.45,22900.0,38.7911,39.0075,38.5581,38.658,22900.0
2008-12-11 12:30:00,46.4,46.9,46.4,46.83,18800.0,38.6163,39.0325,38.6163,38.9742,18800.0
2008-12-11 13:00:00,46.84,46.85,46.38,46.61,32900.0,38.9825,38.9908,38.5997,38.7911,32900.0
2008-12-11 13:30:00,46.63,46.72,46.43,46.48,26700.0,38.8078,38.8827,38.6413,38.6829,26700.0
2008-12-11 14:00:00,46.54,46.71,46.38,46.71,53500.0,38.7329,38.8743,38.5997,38.8743,53500.0
2008-12-11 14:30:00,46.66,46.72,46.37,46.42,44200.0,38.8327,38.8827,38.5914,38.633,44200.0
2008-12-11 15:00:00,46.43,46.61,46.1,46.42,132400.0,38.6413,38.7911,38.3667,38.633,132400.0
2008-12-11 15:30:00,46.42,46.68,46.07,46.2,281300.0,38.633,38.8494,38.3417,38.4499,281300.0
2008-12-12 09:30:00,45.31,46.49,45.22,45.83,85300.0,37.7092,38.6912,37.6343,38.142,85300.0
2008-12-12 10:00:00,45.75,45.88,45.28,45.54,44400.0,38.0754,38.1836,37.6842,37.9006,44400.0
2008-12-12 10:30:00,45.55,46.16,45.41,46.0,53900.0,37.9089,38.4166,37.7924,38.2834,53900.0
2008-12-12 11:00:00,46.01,46.17,45.86,45.88,28000.0,38.2918,38.4249,38.1669,38.1836,28000.0
2008-12-12 11:30:00,45.86,46.02,45.62,45.82,18000.0,38.1669,38.3001,37.9672,38.1336,18000.0
2008-12-12 12:00:00,45.86,46.3,45.82,46.19,14700.0,38.1669,38.5331,38.1336,38.4416,14700.0
2008-12-12 12:30:00,46.16,46.82,46.09,46.76,14800.0,38.4166,38.9659,38.3583,38.9159,14800.0
2008-12-12 13:00:00,46.79,46.9,46.3,46.4,20700.0,38.9409,39.0325,38.5331,38.6163,20700.0
2008-12-12 13:30:00,46.45,46.59,45.97,46.32,15800.0,38.658,38.7745,38.2585,38.5498,15800.0
2008-12-12 14:00:00,46.31,46.65,45.93,46.31,28100.0,38.5414,38.8244,38.2252,38.5414,28100.0
2008-12-12 14:30:00,46.31,46.95,45.82,46.71,46200.0,38.5414,39.0741,38.1336,38.8743,46200.0
2008-12-12 15:00:00,46.89,47.01,46.25,46.8,45200.0,39.0241,39.124,38.4915,38.9492,45200.0
2008-12-12 15:30:00,46.85,47.16,46.31,47.04,88300.0,38.9908,39.2488,38.5414,39.149,88300.0
2008-12-15 09:30:00,46.91,47.41,46.36,46.51,59000.0,39.0408,39.4569,38.583,38.7079,59000.0
2008-12-15 10:00:00,46.45,46.76,46.4,46.58,37300.0,38.658,38.9159,38.6163,38.7661,37300.0
2008-12-15 10:30:00,46.54,46.69,46.43,46.51,78000.0,38.7329,38.8577,38.6413,38.7079,78000.0
2008-12-15 11:00:00,46.51,46.75,46.29,46.44,21500.0,38.7079,38.9076,38.5248,38.6496,21500.0
2008-12-15 11:30:00,46.38,46.82,46.31,46.63,25200.0,38.5997,38.9659,38.5414,38.8078,25200.0
2008-12-15 12:00:00,46.63,47.12,46.48,46.99,26600.0,38.8078,39.2156,38.6829,39.1074,26600.0
2008-12-15 12:30:00,47.06,47.06,46.64,46.69,7800.0,39.1656,39.1656,38.8161,38.8577,7800.0
2008-12-15 13:00:00,46.65,46.72,46.29,46.72,21900.0,38.8244,38.8827,38.5248,38.8827,21900.0
2008-12-15 13:30:00,46.69,46.88,46.47,46.47,8000.0,38.8577,39.0158,38.6746,38.6746,8000.0
2008-12-15 14:00:00,46.48,46.78,46.44,46.44,11300.0,38.6829,38.9326,38.6496,38.6496,11300.0
2008-12-15 14:30:00,46.44,46.67,46.28,46.34,32200.0,38.6496,38.841,38.5165,38.5664,32200.0
2008-12-15 15:00:00,46.34,46.52,46.28,46.4,68000.0,38.5664,38.7162,38.5165,38.6163,68000.0
2008-12-15 15:30:00,46.34,47.1,46.33,46.66,74700.0,38.5664,39.1989,38.5581,38.8327,74700.0
2008-12-16 09:30:00,47.52,47.65,46.85,46.86,33700.0,39.5485,39.6566,38.9908,38.9992,33700.0
2008-12-16 10:00:00,46.86,47.05,46.75,46.78,44000.0,38.9992,39.1573,38.9076,38.9326,44000.0
2008-12-16 10:30:00,46.8,46.94,46.73,46.89,35000.0,38.9492,39.0658,38.891,39.0241,35000.0
2008-12-16 11:00:00,46.89,47.1,46.83,46.99,22000.0,39.0241,39.1989,38.9742,39.1074,22000.0
2008-12-16 11:30:00,47.03,47.16,46.85,46.85,20200.0,39.1407,39.2488,38.9908,38.9908,20200.0
2008-12-16 12:00:00,46.89,46.98,46.75,46.83,19600.0,39.0241,39.099,38.9076,38.9742,19600.0
2008-12-16 12:30:00,46.79,46.9,46.77,46.8,22400.0,38.9409,39.0325,38.9243,38.9492,22400.0
2008-12-16 13:00:00,46.8,46.95,46.78,46.93,13400.0,38.9492,39.0741,38.9326,39.0574,13400.0
2008-12-16 13:30:00,46.8,46.83,46.65,46.81,35900.0,38.9492,38.9742,38.8244,38.9576,35900.0
2008-12-16 14:00:00,46.81,47.21,46.7,46.97,32200.0,38.9576,39.2905,38.866,39.0907,32200.0
2008-12-16 14:30:00,46.96,47.42,46.8,47.36,52700.0,39.0824,39.4652,38.9492,39.4153,52700.0
2008-12-16 15:00:00,47.4,47.83,47.27,47.43,61000.0,39.4486,39.8065,39.3404,39.4736,61000.0
2008-12-16 15:30:00,47.43,48.28,47.17,48.19,174300.0,39.4736,40.181,39.2572,40.1061,174300.0
2008-12-17 09:30:00,47.59,48.21,47.55,48.07,130600.0,39.6067,40.1227,39.5734,40.0062,130600.0
2008-12-17 10:00:00,48.05,48.28,47.82,48.22,44400.0,39.9895,40.181,39.7981,40.131,44400.0
2008-12-17 10:30:00,48.23,48.24,47.85,48.0,39400.0,40.1394,40.1477,39.8231,39.9479,39400.0
2008-12-17 11:00:00,47.99,48.06,47.87,47.93,43100.0,39.9396,39.9979,39.8397,39.8897,43100.0
2008-12-17 11:30:00,47.93,48.03,47.87,47.9,34900.0,39.8897,39.9729,39.8397,39.8647,34900.0
2008-12-17 12:00:00,47.9,48.21,47.87,47.89,21000.0,39.8647,40.1227,39.8397,39.8564,21000.0
2008-12-17 12:30:00,47.89,48.04,47.85,48.0,26700.0,39.8564,39.9812,39.8231,39.9479,26700.0
2008-12-17 13:00:00,47.99,48.15,47.75,48.06,28400.0,39.9396,40.0728,39.7399,39.9979,28400.0
2008-12-17 13:30:00,48.04,48.37,47.94,47.94,10700.0,39.9812,40.2559,39.898,39.898,10700.0
2008-12-17 14:00:00,47.93,48.09,47.42,47.52,33000.0,39.8897,40.0228,39.4652,39.5485,33000.0
2008-12-17 14:30:00,47.52,47.81,47.45,47.74,70800.0,39.5485,39.7898,39.4902,39.7316,70800.0
2008-12-17 15:00:00,47.79,47.94,47.14,47.19,34600.0,39.7732,39.898,39.2322,39.2738,34600.0
2008-12-17 15:30:00,47.15,47.48,46.94,47.3,83000.0,39.2405,39.5152,39.0658,39.3654,83000.0
2008-12-18 09:30:00,47.38,48.46,47.1,48.11,129400.0,39.4319,40.3308,39.1989,40.0395,129400.0
2008-12-18 10:00:00,48.13,48.68,48.12,48.59,64700.0,40.0561,40.5139,40.0478,40.439,64700.0
2008-12-18 10:30:00,48.6,48.7,47.71,48.63,59500.0,40.4473,40.5305,39.7066,40.4723,59500.0
2008-12-18 11:00:00,48.65,48.65,48.4,48.53,35200.0,40.4889,40.4889,40.2808,40.389,35200.0
2008-12-18 11:30:00,48.61,48.85,48.28,48.85,84400.0,40.4556,40.6553,40.181,40.6553,84400.0
2008-12-18 12:00:00,48.85,49.08,48.76,48.99,35300.0,40.6553,40.8468,40.5804,40.7719,35300.0
2008-12-18 12:30:00,48.99,49.21,48.88,48.97,82600.0,40.7719,40.955,40.6803,40.7552,82600.0
2008-12-18 13:00:00,49.0,49.1,48.86,48.86,26700.0,40.7802,40.8634,40.6637,40.6637,26700.0
2008-12-18 13:30:00,48.84,49.14,48.75,49.11,56400.0,40.647,40.8967,40.5721,40.8717,56400.0
2008-12-18 14:00:00,49.09,49.37,48.94,49.05,67800.0,40.8551,41.0881,40.7302,40.8218,67800.0
2008-12-18 14:30:00,49.07,49.27,48.78,49.06,54200.0,40.8384,41.0049,40.5971,40.8301,54200.0
2008-12-18 15:00:00,49.04,49.06,48.18,48.32,56600.0,40.8135,40.8301,40.0977,40.2143,56600.0
2008-12-18 15:30:00,48.32,48.77,48.13,48.41,161400.0,40.2143,40.5888,40.0561,40.2892,161400.0
2008-12-19 09:30:00,48.22,49.47,48.22,49.03,65400.0,40.131,41.1713,40.131,40.8052,65400.0
2008-12-19 10:00:00,49.05,49.29,48.8,49.03,52000.0,40.8218,41.0215,40.6137,40.8052,52000.0
2008-12-19 10:30:00,49.05,49.09,48.84,49.0,72500.0,40.8218,40.8551,40.647,40.7802,72500.0
2008-12-19 11:00:00,48.98,49.19,48.93,48.98,10900.0,40.7635,40.9383,40.7219,40.7635,10900.0
2008-12-19 11:30:00,49.02,49.07,48.96,48.99,42700.0,40.7968,40.8384,40.7469,40.7719,42700.0
2008-12-19 12:00:00,48.99,49.12,48.83,48.93,29400.0,40.7719,40.8801,40.6387,40.7219,29400.0
2008-12-19 12:30:00,48.97,49.04,48.86,48.93,38900.0,40.7552,40.8135,40.6637,40.7219,38900.0
2008-12-19 13:00:00,48.94,48.96,48.63,48.68,45600.0,40.7302,40.7469,40.4723,40.5139,45600.0
2008-12-19 13:30:00,48.71,49.02,48.71,49.0,55200.0,40.5388,40.7968,40.5388,40.7802,55200.0
2008-12-19 14:00:00,48.99,49.19,48.94,49.04,61200.0,40.7719,40.9383,40.7302,40.8135,61200.0
2008-12-19 14:30:00,49.02,49.34,49.02,49.2,55600.0,40.7968,41.0631,40.7968,40.9466,55600.0
2008-12-19 15:00:00,49.2,49.29,49.04,49.19,132800.0,40.9466,41.0215,40.8135,40.9383,132800.0
2008-12-19 15:30:00,49.16,49.23,48.75,48.87,139700.0,40.9133,40.9716,40.5721,40.672,139700.0
2008-12-22 09:30:00,48.53,48.92,48.13,48.3,22300.0,40.389,40.7136,40.0561,40.1976,22300.0
2008-12-22 10:00:00,48.3,49.06,48.2,49.01,51800.0,40.1976,40.8301,40.1144,40.7885,51800.0
2008-12-22 10:30:00,49.01,49.39,49.0,49.29,25600.0,40.7885,41.1048,40.7802,41.0215,25600.0
2008-12-22 11:00:00,49.26,49.4,49.17,49.4,27100.0,40.9966,41.1131,40.9217,41.1131,27100.0
2008-12-22 11:30:00,49.36,49.49,49.14,49.49,24600.0,41.0798,41.188,40.8967,41.188,24600.0
2008-12-22 12:00:00,49.5,49.5,49.2,49.34,41400.0,41.1963,41.1963,40.9466,41.0631,41400.0
2008-12-22 12:30:00,49.34,49.57,49.32,49.49,36100.0,41.0631,41.2546,41.0465,41.188,36100.0
2008-12-22 13:00:00,49.49,49.54,49.28,49.37,41800.0,41.188,41.2296,41.0132,41.0881,41800.0
2008-12-22 13:30:00,49.37,49.75,49.36,49.71,32900.0,41.0881,41.4044,41.0798,41.3711,32900.0
2008-12-22 14:00:00,49.69,49.72,49.22,49.48,39600.0,41.3544,41.3794,40.9633,41.1797,39600.0
2008-12-22 14:30:00,49.49,49.65,49.03,49.05,35300.0,41.188,41.3211,40.8052,40.8218,35300.0
2008-12-22 15:00:00,49.08,49.16,48.65,48.85,43100.0,40.8468,40.9133,40.4889,40.6553,43100.0
2008-12-22 15:30:00,48.84,49.33,48.79,49.29,62300.0,40.647,41.0548,40.6054,41.0215,62300.0
2008-12-23 09:30:00,49.4,49.9,49.4,49.84,34300.0,41.1131,41.5292,41.1131,41.4793,34300.0
2008-12-23 10:00:00,49.84,50.0,49.64,49.98,47000.0,41.4793,41.6124,41.3128,41.5958,47000.0
2008-12-23 10:30:00,49.95,50.02,49.76,49.78,49300.0,41.5708,41.6291,41.4127,41.4293,49300.0
2008-12-23 11:00:00,49.78,49.97,49.75,49.84,84300.0,41.4293,41.5875,41.4044,41.4793,84300.0
2008-12-23 11:30:00,49.82,50.01,49.78,49.87,48800.0,41.4626,41.6208,41.4293,41.5042,48800.0
2008-12-23 12:00:00,49.9,49.96,49.8,49.93,24100.0,41.5292,41.5791,41.446,41.5542,24100.0
2008-12-23 12:30:00,49.92,50.16,49.86,50.04,40600.0,41.5459,41.7456,41.4959,41.6457,40600.0
2008-12-23 13:00:00,50.07,50.07,49.87,49.97,34400.0,41.6707,41.6707,41.5042,41.5875,34400.0
2008-12-23 13:30:00,49.96,50.1,49.86,50.1,26400.0,41.5791,41.6957,41.4959,41.6957,26400.0
2008-12-23 14:00:00,50.09,50.12,49.97,49.99,29200.0,41.6873,41.7123,41.5875,41.6041,29200.0
2008-12-23 14:30:00,50.0,50.19,49.91,50.01,52300.0,41.6124,41.7706,41.5375,41.6208,52300.0
2008-12-23 15:00:00,50.03,50.38,49.98,50.09,109800.0,41.6374,41.9287,41.5958,41.6873,109800.0
2008-12-23 15:30:00,50.09,50.27,49.93,50.09,126000.0,41.6873,41.8371,41.5542,41.6873,126000.0
2008-12-24 09:30:00,49.88,49.88,48.8,49.05,75100.0,41.5126,41.5126,40.6137,40.8218,75100.0
2008-12-24 10:00:00,49.0,49.28,48.94,49.15,39900.0,40.7802,41.0132,40.7302,40.905,39900.0
2008-12-24 10:30:00,49.12,49.5,49.12,49.4,11900.0,40.8801,41.1963,40.8801,41.1131,11900.0
2008-12-24 11:00:00,49.44,49.55,49.42,49.53,18400.0,41.1464,41.2379,41.1297,41.2213,18400.0
2008-12-24 11:30:00,49.53,49.69,49.51,49.67,15100.0,41.2213,41.3544,41.2046,41.3378,15100.0
2008-12-24 12:00:00,49.65,49.7,49.55,49.59,5700.0,41.3211,41.3628,41.2379,41.2712,5700.0
2008-12-24 12:30:00,49.51,49.7,49.41,49.59,40900.0,41.2046,41.3628,41.1214,41.2712,40900.0
2008-12-26 09:30:00,49.66,49.81,49.48,49.61,11800.0,41.3295,41.4543,41.1797,41.2879,11800.0
2008-12-26 10:00:00,49.61,49.78,49.61,49.63,4900.0,41.2879,41.4293,41.2879,41.3045,4900.0
2008-12-26 10:30:00,49.63,49.84,49.58,49.78,24200.0,41.3045,41.4793,41.2629,41.4293,24200.0
2008-12-26 11:00:00,49.78,50.03,49.76,49.87,31200.0,41.4293,41.6374,41.4127,41.5042,31200.0
2008-12-26 11:30:00,49.88,49.88,49.67,49.68,15200.0,41.5126,41.5126,41.3378,41.3461,15200.0
2008-12-26 12:00:00,49.68,49.7,49.4,49.41,22000.0,41.3461,41.3628,41.1131,41.1214,22000.0
2008-12-26 12:30:00,49.43,49.46,49.22,49.23,20400.0,41.1381,41.163,40.9633,40.9716,20400.0
2008-12-26 13:00:00,49.22,49.31,49.19,49.21,10500.0,40.9633,41.0382,40.9383,40.955,10500.0
2008-12-26 13:30:00,49.22,49.48,49.22,49.41,16700.0,40.9633,41.1797,40.9633,41.1214,16700.0
2008-12-26 14:00:00,49.43,49.69,49.42,49.67,6600.0,41.1381,41.3544,41.1297,41.3378,6600.0
2008-12-26 14:30:00,49.68,49.85,49.67,49.85,8000.0,41.3461,41.4876,41.3378,41.4876,8000.0
2008-12-26 15:00:00,49.84,49.9,49.76,49.88,6300.0,41.4793,41.5292,41.4127,41.5126,6300.0
2008-12-26 15:30:00,49.86,49.98,49.75,49.94,34200.0,41.4959,41.5958,41.4044,41.5625,34200.0
2008-12-29 09:30:00,49.98,50.13,49.85,50.07,71000.0,41.5958,41.7206,41.4876,41.6707,71000.0
2008-12-29 10:00:00,50.07,50.17,49.89,49.92,51800.0,41.6707,41.7539,41.5209,41.5459,51800.0
2008-12-29 10:30:00,49.95,49.96,49.7,49.83,25700.0,41.5708,41.5791,41.3628,41.471,25700.0
2008-12-29 11:00:00,49.83,49.83,49.66,49.79,26300.0,41.471,41.471,41.3295,41.4377,26300.0
2008-12-29 11:30:00,49.76,49.82,49.72,49.76,15100.0,41.4127,41.4626,41.3794,41.4127,15100.0
2008-12-29 12:00:00,49.8,49.82,49.73,49.74,11000.0,41.446,41.4626,41.3877,41.396,11000.0
2008-12-29 12:30:00,49.74,49.95,49.72,49.81,20800.0,41.396,41.5708,41.3794,41.4543,20800.0
2008-12-29 13:00:00,49.73,49.84,49.71,49.78,11600.0,41.3877,41.4793,41.3711,41.4293,11600.0
2008-12-29 13:30:00,49.8,50.06,49.78,49.99,7400.0,41.446,41.6624,41.4293,41.6041,7400.0
2008-12-29 14:00:00,49.98,50.16,49.88,50.1,19900.0,41.5958,41.7456,41.5126,41.6957,19900.0
2008-12-29 14:30:00,50.09,50.15,49.94,50.1,21100.0,41.6873,41.7373,41.5625,41.6957,21100.0
2008-12-29 15:00:00,50.1,50.28,49.97,50.05,52800.0,41.6957,41.8455,41.5875,41.654,52800.0
2008-12-29 15:30:00,50.03,50.3,49.93,50.08,52600.0,41.6374,41.8621,41.5542,41.679,52600.0
2008-12-30 09:30:00,50.4,50.6,50.21,50.43,36800.0,41.9453,42.1118,41.7872,41.9703,36800.0
2008-12-30 10:00:00,50.41,50.68,50.38,50.45,35200.0,41.9537,42.1784,41.9287,41.9869,35200.0
2008-12-30 10:30:00,50.42,50.63,50.38,50.38,23200.0,41.962,42.1367,41.9287,41.9287,23200.0
2008-12-30 11:00:00,50.35,50.49,50.3,50.42,19400.0,41.9037,42.0202,41.8621,41.962,19400.0
2008-12-30 11:30:00,50.44,50.73,50.39,50.52,21200.0,41.9786,42.22,41.937,42.0452,21200.0
2008-12-30 12:00:00,50.54,50.64,50.38,50.58,19200.0,42.0618,42.1451,41.9287,42.0951,19200.0
2008-12-30 12:30:00,50.58,50.6,50.4,50.42,41100.0,42.0951,42.1118,41.9453,41.962,41100.0
2008-12-30 13:00:00,50.5,50.5,50.28,50.4,19400.0,42.0286,42.0286,41.8455,41.9453,19400.0
2008-12-30 13:30:00,50.39,50.5,50.31,50.44,17600.0,41.937,42.0286,41.8704,41.9786,17600.0
2008-12-30 14:00:00,50.41,50.51,50.26,50.5,39300.0,41.9537,42.0369,41.8288,42.0286,39300.0
2008-12-30 14:30:00,50.52,50.65,50.35,50.43,28100.0,42.0452,42.1534,41.9037,41.9703,28100.0
2008-12-30 15:00:00,50.39,50.62,50.35,50.55,58300.0,41.937,42.1284,41.9037,42.0702,58300.0
2008-12-30 15:30:00,50.55,51.0,50.43,50.93,98100.0,42.0702,42.4447,41.9703,42.3864,98100.0
2008-12-31 09:30:00,51.13,51.15,50.75,50.94,23000.0,42.5529,42.5695,42.2366,42.3947,23000.0
2008-12-31 10:00:00,50.95,51.01,50.89,50.92,30000.0,42.4031,42.453,42.3531,42.3781,30000.0
2008-12-31 10:30:00,50.92,50.99,50.48,50.5,24400.0,42.3781,42.4364,42.0119,42.0286,24400.0
2008-12-31 11:00:00,50.46,50.83,50.46,50.76,12000.0,41.9953,42.3032,41.9953,42.2449,12000.0
2008-12-31 11:30:00,50.76,50.8,50.5,50.56,33800.0,42.2449,42.2782,42.0286,42.0785,33800.0
2008-12-31 12:00:00,50.56,50.63,50.48,50.51,17000.0,42.0785,42.1367,42.0119,42.0369,17000.0
2008-12-31 12:30:00,50.52,50.59,50.44,50.47,9400.0,42.0452,42.1035,41.9786,42.0036,9400.0
2008-12-31 13:00:00,50.48,50.59,50.3,50.4,41400.0,42.0119,42.1035,41.8621,41.9453,41400.0
2008-12-31 13:30:00,50.38,50.62,50.34,50.57,49000.0,41.9287,42.1284,41.8954,42.0868,49000.0
2008-12-31 14:00:00,50.6,50.93,50.6,50.88,64200.0,42.1118,42.3864,42.1118,42.3448,64200.0
2008-12-31 14:30:00,50.94,51.2,50.94,51.17,19000.0,42.3947,42.6111,42.3947,42.5862,19000.0
2008-12-31 15:00:00,51.2,51.3,51.05,51.17,25200.0,42.6111,42.6944,42.4863,42.5862,25200.0
2008-12-31 15:30:00,51.18,51.63,51.04,51.5,89600.0,42.5945,42.969,42.478,42.8608,89600.0
2009-01-02 09:30:00,50.59,52.24,50.59,51.7,138700.0,42.1035,43.4767,42.1035,43.0273,138700.0
2009-01-02 10:00:00,51.65,51.86,51.48,51.83,36200.0,42.9856,43.1604,42.8442,43.1354,36200.0
2009-01-02 10:30:00,51.83,51.98,51.47,51.52,29000.0,43.1354,43.2603,42.8358,42.8775,29000.0
2009-01-02 11:00:00,51.48,51.6,51.29,51.33,18600.0,42.8442,42.944,42.686,42.7193,18600.0
2009-01-02 11:30:00,51.39,51.56,51.09,51.09,22300.0,42.7693,42.9107,42.5196,42.5196,22300.0
2009-01-02 12:00:00,51.09,51.2,51.04,51.11,17700.0,42.5196,42.6111,42.478,42.5362,17700.0
2009-01-02 12:30:00,51.12,51.13,51.05,51.07,22800.0,42.5446,42.5529,42.4863,42.5029,22800.0
2009-01-02 13:00:00,51.07,51.15,51.04,51.13,43300.0,42.5029,42.5695,42.478,42.5529,43300.0
2009-01-02 13:30:00,51.15,51.2,51.01,51.01,21700.0,42.5695,42.6111,42.453,42.453,21700.0
2009-01-02 14:00:00,51.01,51.1,50.96,51.04,17300.0,42.453,42.5279,42.4114,42.478,17300.0
2009-01-02 14:30:00,51.04,51.08,50.82,50.97,27900.0,42.478,42.5113,42.2949,42.4197,27900.0
2009-01-02 15:00:00,50.95,51.03,50.68,50.83,20900.0,42.4031,42.4696,42.1784,42.3032,20900.0
2009-01-02 15:30:00,50.91,51.15,50.7,50.85,51600.0,42.3698,42.5695,42.195,42.3198,51600.0
2009-01-05 09:30:00,50.45,51.0,49.19,49.31,90800.0,41.9869,42.4447,40.9383,41.0382,90800.0
2009-01-05 10:00:00,49.31,49.45,48.96,49.21,62700.0,41.0382,41.1547,40.7469,40.955,62700.0
2009-01-05 10:30:00,49.21,49.79,49.17,49.61,85000.0,40.955,41.4377,40.9217,41.2879,85000.0
2009-01-05 11:00:00,49.65,49.66,49.33,49.66,41000.0,41.3211,41.3295,41.0548,41.3295,41000.0
2009-01-05 11:30:00,49.62,49.85,49.62,49.65,16000.0,41.2962,41.4876,41.2962,41.3211,16000.0
2009-01-05 12:00:00,49.64,50.11,49.55,50.08,90400.0,41.3128,41.704,41.2379,41.679,90400.0
2009-01-05 12:30:00,50.11,50.3,50.07,50.25,37600.0,41.704,41.8621,41.6707,41.8205,37600.0
2009-01-05 13:00:00,50.29,50.38,50.13,50.31,20900.0,41.8538,41.9287,41.7206,41.8704,20900.0
2009-01-05 13:30:00,50.33,50.65,50.27,50.65,27600.0,41.8871,42.1534,41.8371,42.1534,27600.0
2009-01-05 14:00:00,50.64,51.04,50.62,51.0,77500.0,42.1451,42.478,42.1284,42.4447,77500.0
2009-01-05 14:30:00,51.0,51.12,50.62,50.89,37000.0,42.4447,42.5446,42.1284,42.3531,37000.0
2009-01-05 15:00:00,50.88,50.94,50.48,50.49,90100.0,42.3448,42.3947,42.0119,42.0202,90100.0
2009-01-05 15:30:00,50.57,50.78,50.09,50.22,152200.0,42.0868,42.2616,41.6873,41.7955,152200.0
2009-01-06 09:30:00,50.44,51.15,50.32,50.83,76700.0,41.9786,42.5695,41.8788,42.3032,76700.0
2009-01-06 10:00:00,50.82,50.89,50.21,50.26,82100.0,42.2949,42.3531,41.7872,41.8288,82100.0
2009-01-06 10:30:00,50.26,51.13,50.26,50.96,100200.0,41.8288,42.5529,41.8288,42.4114,100200.0
2009-01-06 11:00:00,50.96,51.05,50.81,50.9,59900.0,42.4114,42.4863,42.2866,42.3615,59900.0
2009-01-06 11:30:00,50.93,50.98,50.83,50.9,47300.0,42.3864,42.428,42.3032,42.3615,47300.0
2009-01-06 12:00:00,50.94,51.05,50.77,50.99,46600.0,42.3947,42.4863,42.2533,42.4364,46600.0
2009-01-06 12:30:00,51.0,51.39,50.99,51.36,50200.0,42.4447,42.7693,42.4364,42.7443,50200.0
2009-01-06 13:00:00,51.4,51.7,51.36,51.6,52400.0,42.7776,43.0273,42.7443,42.944,52400.0
2009-01-06 13:30:00,51.6,51.83,51.47,51.64,35700.0,42.944,43.1354,42.8358,42.9773,35700.0
2009-01-06 14:00:00,51.62,52.0,51.44,51.93,29700.0,42.9607,43.2769,42.8109,43.2187,29700.0
2009-01-06 14:30:00,51.93,52.01,51.77,51.84,27000.0,43.2187,43.2853,43.0855,43.1438,27000.0
2009-01-06 15:00:00,51.81,51.88,51.64,51.85,32500.0,43.1188,43.1771,42.9773,43.1521,32500.0
2009-01-06 15:30:00,51.8,51.97,51.63,51.95,99300.0,43.1105,43.252,42.969,43.2353,99300.0
2009-01-07 09:30:00,51.58,52.12,51.33,52.01,83200.0,42.9274,43.3768,42.7193,43.2853,83200.0
2009-01-07 10:00:00,52.02,52.09,51.69,51.93,22400.0,43.2936,43.3518,43.0189,43.2187,22400.0
2009-01-07 10:30:00,51.97,52.08,51.74,51.9,33600.0,43.252,43.3435,43.0605,43.1937,33600.0
2009-01-07 11:00:00,51.97,52.08,51.84,51.99,36300.0,43.252,43.3435,43.1438,43.2686,36300.0
2009-01-07 11:30:00,51.97,52.0,51.73,51.76,25100.0,43.252,43.2769,43.0522,43.0772,25100.0
2009-01-07 12:00:00,51.75,51.75,51.27,51.28,24300.0,43.0689,43.0689,42.6694,42.6777,24300.0
2009-01-07 12:30:00,51.3,51.74,51.3,51.53,54600.0,42.6944,43.0605,42.6944,42.8858,54600.0
2009-01-07 13:00:00,51.55,51.77,51.47,51.77,18600.0,42.9024,43.0855,42.8358,43.0855,18600.0
2009-01-07 13:30:00,51.76,51.79,51.26,51.32,35500.0,43.0772,43.1022,42.6611,42.711,35500.0
2009-01-07 14:00:00,51.36,51.46,51.14,51.28,20000.0,42.7443,42.8275,42.5612,42.6777,20000.0
2009-01-07 14:30:00,51.26,51.53,51.24,51.31,26500.0,42.6611,42.8858,42.6444,42.7027,26500.0
2009-01-07 15:00:00,51.3,51.33,51.01,51.28,58300.0,42.6944,42.7193,42.453,42.6777,58300.0
2009-01-07 15:30:00,51.28,51.42,50.71,50.99,80400.0,42.6777,42.7942,42.2033,42.4364,80400.0
2009-01-08 09:30:00,50.84,51.42,50.55,51.26,61300.0,42.3115,42.7942,42.0702,42.6611,61300.0
2009-01-08 10:00:00,51.28,51.28,50.94,51.12,17600.0,42.6777,42.6777,42.3947,42.5446,17600.0
2009-01-08 10:30:00,51.14,51.4,51.03,51.19,69700.0,42.5612,42.7776,42.4696,42.6028,69700.0
2009-01-08 11:00:00,51.19,51.31,50.76,50.76,21800.0,42.6028,42.7027,42.2449,42.2449,21800.0
2009-01-08 11:30:00,50.75,51.18,50.64,50.78,59300.0,42.2366,42.5945,42.1451,42.2616,59300.0
2009-01-08 12:00:00,50.78,51.0,50.68,50.69,19800.0,42.2616,42.4447,42.1784,42.1867,19800.0
2009-01-08 12:30:00,50.7,50.76,50.53,50.55,12600.0,42.195,42.2449,42.0535,42.0702,12600.0
2009-01-08 13:00:00,50.45,50.51,49.99,50.02,21500.0,41.9869,42.0369,41.6041,41.6291,21500.0
2009-01-08 13:30:00,50.03,50.42,49.84,50.28,20200.0,41.6374,41.962,41.4793,41.8455,20200.0
2009-01-08 14:00:00,50.3,50.55,50.18,50.19,23800.0,41.8621,42.0702,41.7622,41.7706,23800.0
2009-01-08 14:30:00,50.14,50.58,50.06,50.44,17900.0,41.7289,42.0951,41.6624,41.9786,17900.0
2009-01-08 15:00:00,50.41,50.53,50.27,50.34,24200.0,41.9537,42.0535,41.8371,41.8954,24200.0
2009-01-08 15:30:00,50.35,50.54,50.16,50.37,57500.0,41.9037,42.0618,41.7456,41.9204,57500.0
2009-01-09 09:30:00,50.73,50.73,50.16,50.53,25900.0,42.22,42.22,41.7456,42.0535,25900.0
2009-01-09 10:00:00,50.48,50.75,50.05,50.24,21700.0,42.0119,42.2366,41.654,41.8122,21700.0
2009-01-09 10:30:00,50.2,50.21,49.88,49.97,37300.0,41.7789,41.7872,41.5126,41.5875,37300.0
2009-01-09 11:00:00,50.0,50.26,49.95,50.05,29200.0,41.6124,41.8288,41.5708,41.654,29200.0
2009-01-09 11:30:00,50.05,50.12,49.95,50.12,14000.0,41.654,41.7123,41.5708,41.7123,14000.0
2009-01-09 12:00:00,50.18,50.43,50.18,50.19,6600.0,41.7622,41.9703,41.7622,41.7706,6600.0
2009-01-09 12:30:00,50.17,50.3,50.03,50.22,5000.0,41.7539,41.8621,41.6374,41.7955,5000.0
2009-01-09 13:00:00,50.26,50.34,50.02,50.17,16800.0,41.8288,41.8954,41.6291,41.7539,16800.0
2009-01-09 13:30:00,50.16,50.3,49.91,49.92,16900.0,41.7456,41.8621,41.5375,41.5459,16900.0
2009-01-09 14:00:00,49.92,50.35,49.92,50.2,24300.0,41.5459,41.9037,41.5459,41.7789,24300.0
2009-01-09 14:30:00,50.22,50.41,50.13,50.27,21600.0,41.7955,41.9537,41.7206,41.8371,21600.0
2009-01-09 15:00:00,50.23,50.45,50.06,50.28,29400.0,41.8039,41.9869,41.6624,41.8455,29400.0
2009-01-09 15:30:00,50.28,50.48,49.9,50.07,70600.0,41.8455,42.0119,41.5292,41.6707,70600.0
2009-01-12 09:30:00,50.01,50.01,49.2,49.62,42400.0,41.6208,41.6208,40.9466,41.2962,42400.0
2009-01-12 10:00:00,49.58,50.01,49.45,49.94,72400.0,41.2629,41.6208,41.1547,41.5625,72400.0
2009-01-12 10:30:00,49.91,50.06,49.67,49.85,48200.0,41.5375,41.6624,41.3378,41.4876,48200.0
2009-01-12 11:00:00,49.88,49.88,49.45,49.49,23800.0,41.5126,41.5126,41.1547,41.188,23800.0
2009-01-12 11:30:00,49.5,49.58,49.2,49.2,19000.0,41.1963,41.2629,40.9466,40.9466,19000.0
2009-01-12 12:00:00,49.22,49.37,49.12,49.2,12300.0,40.9633,41.0881,40.8801,40.9466,12300.0
2009-01-12 12:30:00,49.2,49.46,49.08,49.18,13100.0,40.9466,41.163,40.8468,40.93,13100.0
2009-01-12 13:00:00,49.19,49.43,49.15,49.37,27400.0,40.9383,41.1381,40.905,41.0881,27400.0
2009-01-12 13:30:00,49.37,49.59,49.32,49.53,28000.0,41.0881,41.2712,41.0465,41.2213,28000.0
2009-01-12 14:00:00,49.51,49.56,49.36,49.46,31800.0,41.2046,41.2462,41.0798,41.163,31800.0
2009-01-12 14:30:00,49.38,49.39,48.99,49.08,21100.0,41.0964,41.1048,40.7719,40.8468,21100.0
2009-01-12 15:00:00,49.08,49.15,48.74,48.92,30000.0,40.8468,40.905,40.5638,40.7136,30000.0
2009-01-12 15:30:00,48.95,49.21,48.68,49.09,77500.0,40.7386,40.955,40.5139,40.8551,77500.0
2009-01-13 09:30:00,48.71,49.35,48.46,49.35,55100.0,40.5388,41.0715,40.3308,41.0715,55100.0
2009-01-13 10:00:00,49.37,49.55,49.22,49.39,43600.0,41.0881,41.2379,40.9633,41.1048,43600.0
2009-01-13 10:30:00,49.4,50.09,49.27,49.99,56600.0,41.1131,41.6873,41.0049,41.6041,56600.0
2009-01-13 11:00:00,50.04,50.06,49.73,50.0,25100.0,41.6457,41.6624,41.3877,41.6124,25100.0
2009-01-13 11:30:00,50.07,50.11,49.79,50.01,24600.0,41.6707,41.704,41.4377,41.6208,24600.0
2009-01-13 12:00:00,49.97,49.99,49.85,49.95,18500.0,41.5875,41.6041,41.4876,41.5708,18500.0
2009-01-13 12:30:00,49.94,50.07,49.85,49.85,23600.0,41.5625,41.6707,41.4876,41.4876,23600.0
2009-01-13 13:00:00,49.88,50.13,49.84,50.04,38300.0,41.5126,41.7206,41.4793,41.6457,38300.0
2009-01-13 13:30:00,50.05,50.05,49.61,49.73,85600.0,41.654,41.654,41.2879,41.3877,85600.0
2009-01-13 14:00:00,49.76,50.16,49.71,49.83,35900.0,41.4127,41.7456,41.3711,41.471,35900.0
2009-01-13 14:30:00,49.8,50.44,49.8,50.09,29000.0,41.446,41.9786,41.446,41.6873,29000.0
2009-01-13 15:00:00,50.05,50.11,49.71,49.93,43000.0,41.654,41.704,41.3711,41.5542,43000.0
2009-01-13 15:30:00,49.94,50.06,49.64,49.77,128600.0,41.5625,41.6624,41.3128,41.421,128600.0
2009-01-14 09:30:00,48.89,49.4,48.57,49.23,60900.0,40.6886,41.1131,40.4223,40.9716,60900.0
2009-01-14 10:00:00,49.24,49.46,48.9,49.07,44700.0,40.9799,41.163,40.697,40.8384,44700.0
2009-01-14 10:30:00,49.07,49.1,48.74,49.1,27400.0,40.8384,40.8634,40.5638,40.8634,27400.0
2009-01-14 11:00:00,49.12,49.22,48.96,49.09,14400.0,40.8801,40.9633,40.7469,40.8551,14400.0
2009-01-14 11:30:00,49.11,49.3,49.06,49.06,22700.0,40.8717,41.0299,40.8301,40.8301,22700.0
2009-01-14 12:00:00,49.04,49.22,48.91,48.95,40800.0,40.8135,40.9633,40.7053,40.7386,40800.0
2009-01-14 12:30:00,48.98,49.35,48.76,49.3,28500.0,40.7635,41.0715,40.5804,41.0299,28500.0
2009-01-14 13:00:00,49.31,49.49,49.24,49.27,24200.0,41.0382,41.188,40.9799,41.0049,24200.0
2009-01-14 13:30:00,49.24,49.54,49.17,49.28,34000.0,40.9799,41.2296,40.9217,41.0132,34000.0
2009-01-14 14:00:00,49.3,49.66,49.14,49.47,26600.0,41.0299,41.3295,40.8967,41.1713,26600.0
2009-01-14 14:30:00,49.53,49.88,49.53,49.63,32700.0,41.2213,41.5126,41.2213,41.3045,32700.0
2009-01-14 15:00:00,49.65,49.65,49.21,49.32,33900.0,41.3211,41.3211,40.955,41.0465,33900.0
2009-01-14 15:30:00,49.3,49.76,49.05,49.27,133000.0,41.0299,41.4127,40.8218,41.0049,133000.0
2009-01-15 09:30:00,49.27,49.91,49.06,49.67,50900.0,41.0049,41.5375,40.8301,41.3378,50900.0
2009-01-15 10:00:00,49.72,49.97,49.3,49.5,83100.0,41.3794,41.5875,41.0299,41.1963,83100.0
2009-01-15 10:30:00,49.51,49.57,49.11,49.55,53900.0,41.2046,41.2546,40.8717,41.2379,53900.0
2009-01-15 11:00:00,49.54,49.71,49.23,49.61,80400.0,41.2296,41.3711,40.9716,41.2879,80400.0
2009-01-15 11:30:00,49.61,49.71,49.19,49.51,83400.0,41.2879,41.3711,40.9383,41.2046,83400.0
2009-01-15 12:00:00,49.52,49.82,49.31,49.79,53800.0,41.213,41.4626,41.0382,41.4377,53800.0
2009-01-15 12:30:00,49.79,49.79,49.21,49.27,82100.0,41.4377,41.4377,40.955,41.0049,82100.0
2009-01-15 13:00:00,49.28,49.42,49.0,49.39,63900.0,41.0132,41.1297,40.7802,41.1048,63900.0
2009-01-15 13:30:00,49.39,50.15,49.27,50.15,48900.0,41.1048,41.7373,41.0049,41.7373,48900.0
2009-01-15 14:00:00,50.11,50.96,49.97,50.75,62700.0,41.704,42.4114,41.5875,42.2366,62700.0
2009-01-15 14:30:00,50.79,51.37,50.78,51.19,66600.0,42.2699,42.7526,42.2616,42.6028,66600.0
2009-01-15 15:00:00,51.2,51.35,50.38,50.48,89700.0,42.6111,42.736,41.9287,42.0119,89700.0
2009-01-15 15:30:00,50.5,50.72,50.09,50.63,127900.0,42.0286,42.2117,41.6873,42.1367,127900.0
2009-01-16 09:30:00,51.7,51.7,50.56,51.13,72600.0,43.0273,43.0273,42.0785,42.5529,72600.0
2009-01-16 10:00:00,51.08,51.38,50.99,51.05,50000.0,42.5113,42.7609,42.4364,42.4863,50000.0
2009-01-16 10:30:00,51.05,51.27,50.91,50.96,75200.0,42.4863,42.6694,42.3698,42.4114,75200.0
2009-01-16 11:00:00,50.94,51.25,50.86,51.19,35700.0,42.3947,42.6527,42.3282,42.6028,35700.0
2009-01-16 11:30:00,51.18,51.2,50.55,50.68,24600.0,42.5945,42.6111,42.0702,42.1784,24600.0
2009-01-16 12:00:00,50.63,50.77,49.91,49.92,31000.0,42.1367,42.2533,41.5375,41.5459,31000.0
2009-01-16 12:30:00,49.91,50.84,49.91,50.74,31000.0,41.5375,42.3115,41.5375,42.2283,31000.0
2009-01-16 13:00:00,50.78,51.03,50.49,50.6,33600.0,42.2616,42.4696,42.0202,42.1118,33600.0
2009-01-16 13:30:00,50.64,51.07,50.57,50.85,32100.0,42.1451,42.5029,42.0868,42.3198,32100.0
2009-01-16 14:00:00,50.85,51.0,50.65,50.88,50700.0,42.3198,42.4447,42.1534,42.3448,50700.0
2009-01-16 14:30:00,50.88,50.94,50.59,50.9,36500.0,42.3448,42.3947,42.1035,42.3615,36500.0
2009-01-16 15:00:00,50.92,51.22,50.72,50.86,39000.0,42.3781,42.6278,42.2117,42.3282,39000.0
2009-01-16 15:30:00,50.78,51.2,50.78,51.0,102900.0,42.2616,42.6111,42.2616,42.4447,102900.0
2009-01-20 09:30:00,51.0,51.51,50.01,51.39,109600.0,42.4447,42.8691,41.6208,42.7693,109600.0
2009-01-20 10:00:00,51.39,51.98,51.04,51.91,63800.0,42.7693,43.2603,42.478,43.202,63800.0
2009-01-20 10:30:00,51.99,51.99,51.24,51.31,60800.0,43.2686,43.2686,42.6444,42.7027,60800.0
2009-01-20 11:00:00,51.3,51.6,51.1,51.6,46800.0,42.6944,42.944,42.5279,42.944,46800.0
2009-01-20 11:30:00,51.61,51.85,51.53,51.66,41700.0,42.9524,43.1521,42.8858,42.994,41700.0
2009-01-20 12:00:00,51.63,51.99,51.4,51.4,31400.0,42.969,43.2686,42.7776,42.7776,31400.0
2009-01-20 12:30:00,51.4,51.91,51.34,51.63,22600.0,42.7776,43.202,42.7276,42.969,22600.0
2009-01-20 13:00:00,51.56,51.88,51.27,51.6,32900.0,42.9107,43.1771,42.6694,42.944,32900.0
2009-01-20 13:30:00,51.57,51.62,50.91,51.01,75300.0,42.9191,42.9607,42.3698,42.453,75300.0
2009-01-20 14:00:00,50.99,51.35,50.86,51.17,23200.0,42.4364,42.736,42.3282,42.5862,23200.0
2009-01-20 14:30:00,51.14,51.28,50.41,50.56,58100.0,42.5612,42.6777,41.9537,42.0785,58100.0
2009-01-20 15:00:00,50.55,50.57,49.73,50.02,82400.0,42.0702,42.0868,41.3877,41.6291,82400.0
2009-01-20 15:30:00,50.0,50.28,48.59,48.83,157400.0,41.6124,41.8455,40.439,40.6387,157400.0
2009-01-21 09:30:00,49.65,49.65,47.98,48.26,113400.0,41.3211,41.3211,39.9313,40.1643,113400.0
2009-01-21 10:00:00,48.29,48.67,48.25,48.29,145100.0,40.1893,40.5055,40.156,40.1893,145100.0
2009-01-21 10:30:00,48.25,48.45,48.1,48.12,64500.0,40.156,40.3224,40.0312,40.0478,64500.0
2009-01-21 11:00:00,48.12,48.38,47.93,48.34,112100.0,40.0478,40.2642,39.8897,40.2309,112100.0
2009-01-21 11:30:00,48.33,48.35,48.0,48.06,46700.0,40.2226,40.2392,39.9479,39.9979,46700.0
2009-01-21 12:00:00,48.05,48.39,47.81,47.91,66300.0,39.9895,40.2725,39.7898,39.873,66300.0
2009-01-21 12:30:00,47.88,48.08,47.75,48.01,71300.0,39.8481,40.0145,39.7399,39.9563,71300.0
2009-01-21 13:00:00,47.98,48.24,47.6,47.69,33900.0,39.9313,40.1477,39.615,39.6899,33900.0
2009-01-21 13:30:00,47.67,48.02,47.61,47.82,53000.0,39.6733,39.9646,39.6234,39.7981,53000.0
2009-01-21 14:00:00,47.82,47.86,47.47,47.54,62600.0,39.7981,39.8314,39.5068,39.5651,62600.0
2009-01-21 14:30:00,47.57,47.85,47.56,47.85,80200.0,39.5901,39.8231,39.5817,39.8231,80200.0
2009-01-21 15:00:00,47.84,48.3,47.81,47.85,91500.0,39.8148,40.1976,39.7898,39.8231,91500.0
2009-01-21 15:30:00,47.85,48.64,47.62,48.63,199500.0,39.8231,40.4806,39.6317,40.4723,199500.0
2009-01-22 09:30:00,47.64,48.28,46.78,47.27,51000.0,39.6483,40.181,38.9326,39.3404,51000.0
2009-01-22 10:00:00,47.26,47.76,47.26,47.55,44800.0,39.3321,39.7482,39.3321,39.5734,44800.0
2009-01-22 10:30:00,47.5,47.77,47.07,47.43,47900.0,39.5318,39.7565,39.1739,39.4736,47900.0
2009-01-22 11:00:00,47.43,47.75,47.1,47.65,66500.0,39.4736,39.7399,39.1989,39.6566,66500.0
2009-01-22 11:30:00,47.6,47.6,46.98,47.13,68100.0,39.615,39.615,39.099,39.2239,68100.0
2009-01-22 12:00:00,47.08,47.38,46.88,47.38,27300.0,39.1823,39.4319,39.0158,39.4319,27300.0
2009-01-22 12:30:00,47.42,47.55,47.18,47.19,38100.0,39.4652,39.5734,39.2655,39.2738,38100.0
2009-01-22 13:00:00,47.23,47.36,46.85,47.13,35200.0,39.3071,39.4153,38.9908,39.2239,35200.0
2009-01-22 13:30:00,47.13,47.67,46.96,47.63,28900.0,39.2239,39.6733,39.0824,39.64,28900.0
2009-01-22 14:00:00,47.7,48.16,47.57,47.91,28100.0,39.6983,40.0811,39.5901,39.873,28100.0
2009-01-22 14:30:00,47.93,47.93,47.16,47.58,30800.0,39.8897,39.8897,39.2488,39.5984,30800.0
2009-01-22 15:00:00,47.59,47.66,46.95,47.3,51500.0,39.6067,39.665,39.0741,39.3654,51500.0
2009-01-22 15:30:00,47.34,47.38,46.74,46.82,129400.0,39.3987,39.4319,38.8993,38.9659,129400.0
2009-01-23 09:30:00,46.4,46.7,45.7,46.51,60100.0,38.6163,38.866,38.0338,38.7079,60100.0
2009-01-23 10:00:00,46.53,46.98,46.49,46.74,37700.0,38.7245,39.099,38.6912,38.8993,37700.0
2009-01-23 10:30:00,46.7,46.71,46.36,46.53,24700.0,38.866,38.8743,38.583,38.7245,24700.0
2009-01-23 11:00:00,46.56,47.23,46.56,46.85,78300.0,38.7495,39.3071,38.7495,38.9908,78300.0
2009-01-23 11:30:00,46.84,47.09,46.5,46.61,14700.0,38.9825,39.1906,38.6996,38.7911,14700.0
2009-01-23 12:00:00,46.65,47.1,46.6,47.04,12600.0,38.8244,39.1989,38.7828,39.149,12600.0
2009-01-23 12:30:00,46.97,46.97,46.42,46.6,19800.0,39.0907,39.0907,38.633,38.7828,19800.0
2009-01-23 13:00:00,46.55,46.91,46.49,46.68,16100.0,38.7412,39.0408,38.6912,38.8494,16100.0
2009-01-23 13:30:00,46.68,47.06,46.67,47.02,30000.0,38.8494,39.1656,38.841,39.1323,30000.0
2009-01-23 14:00:00,47.0,47.04,46.73,46.73,37300.0,39.1157,39.149,38.891,38.891,37300.0
2009-01-23 14:30:00,46.78,46.8,46.04,46.2,42500.0,38.9326,38.9492,38.3167,38.4499,42500.0
2009-01-23 15:00:00,46.2,46.58,46.08,46.35,34900.0,38.4499,38.7661,38.35,38.5747,34900.0
2009-01-23 15:30:00,46.29,46.8,46.21,46.8,67000.0,38.5248,38.9492,38.4582,38.9492,67000.0
2009-01-26 09:30:00,46.8,47.5,46.8,47.16,17700.0,38.9492,39.5318,38.9492,39.2488,17700.0
2009-01-26 10:00:00,47.25,47.84,47.19,47.61,37200.0,39.3237,39.8148,39.2738,39.6234,37200.0
2009-01-26 10:30:00,47.61,47.81,47.39,47.56,12300.0,39.6234,39.7898,39.4403,39.5817,12300.0
2009-01-26 11:00:00,47.56,47.71,47.36,47.66,23600.0,39.5817,39.7066,39.4153,39.665,23600.0
2009-01-26 11:30:00,47.64,47.8,47.48,47.72,13300.0,39.6483,39.7815,39.5152,39.7149,13300.0
2009-01-26 12:00:00,47.72,47.98,47.65,47.88,20600.0,39.7149,39.9313,39.6566,39.8481,20600.0
2009-01-26 12:30:00,47.82,47.97,47.54,47.56,15300.0,39.7981,39.923,39.5651,39.5817,15300.0
2009-01-26 13:00:00,47.57,47.78,47.44,47.45,14900.0,39.5901,39.7648,39.4819,39.4902,14900.0
2009-01-26 13:30:00,47.45,47.45,46.85,47.05,18500.0,39.4902,39.4902,38.9908,39.1573,18500.0
2009-01-26 14:00:00,47.04,47.04,46.43,46.69,38000.0,39.149,39.149,38.6413,38.8577,38000.0
2009-01-26 14:30:00,46.69,47.25,46.69,47.07,14900.0,38.8577,39.3237,38.8577,39.1739,14900.0
2009-01-26 15:00:00,47.12,47.44,46.94,47.32,34800.0,39.2156,39.4819,39.0658,39.382,34800.0
2009-01-26 15:30:00,47.26,47.28,46.63,46.78,49500.0,39.3321,39.3487,38.8078,38.9326,49500.0
2009-01-27 09:30:00,47.17,47.24,46.1,46.1,33900.0,39.2572,39.3154,38.3667,38.3667,33900.0
2009-01-27 10:00:00,46.11,46.38,45.97,46.03,36800.0,38.375,38.5997,38.2585,38.3084,36800.0
2009-01-27 10:30:00,46.05,46.1,45.85,46.04,81000.0,38.3251,38.3667,38.1586,38.3167,81000.0
2009-01-27 11:00:00,46.07,46.16,45.89,46.05,32300.0,38.3417,38.4166,38.1919,38.3251,32300.0
2009-01-27 11:30:00,46.08,46.13,45.9,46.05,49400.0,38.35,38.3916,38.2002,38.3251,49400.0
2009-01-27 12:00:00,45.98,46.62,45.98,46.5,39200.0,38.2668,38.7994,38.2668,38.6996,39200.0
2009-01-27 12:30:00,46.49,46.87,46.48,46.86,107200.0,38.6912,39.0075,38.6829,38.9992,107200.0
2009-01-27 13:00:00,46.85,46.95,46.58,46.74,32500.0,38.9908,39.0741,38.7661,38.8993,32500.0
2009-01-27 13:30:00,46.72,46.73,46.43,46.54,26800.0,38.8827,38.891,38.6413,38.7329,26800.0
2009-01-27 14:00:00,46.5,46.66,46.38,46.42,38500.0,38.6996,38.8327,38.5997,38.633,38500.0
2009-01-27 14:30:00,46.41,46.6,46.33,46.54,36700.0,38.6247,38.7828,38.5581,38.7329,36700.0
2009-01-27 15:00:00,46.55,46.62,46.33,46.43,59400.0,38.7412,38.7994,38.5581,38.6413,59400.0
2009-01-27 15:30:00,46.44,46.62,46.2,46.59,115800.0,38.6496,38.7994,38.4499,38.7745,115800.0
2009-01-28 09:30:00,48.16,48.16,46.7,47.17,67200.0,40.0811,40.0811,38.866,39.2572,67200.0
2009-01-28 10:00:00,47.18,47.26,46.72,46.78,28900.0,39.2655,39.3321,38.8827,38.9326,28900.0
2009-01-28 10:30:00,46.81,46.9,46.78,46.79,70300.0,38.9576,39.0325,38.9326,38.9409,70300.0
2009-01-28 11:00:00,46.79,46.84,46.63,46.68,35000.0,38.9409,38.9825,38.8078,38.8494,35000.0
2009-01-28 11:30:00,46.68,46.92,46.57,46.86,29800.0,38.8494,39.0491,38.7578,38.9992,29800.0
2009-01-28 12:00:00,46.95,47.34,46.86,47.33,18200.0,39.0741,39.3987,38.9992,39.3903,18200.0
2009-01-28 12:30:00,47.37,47.38,47.24,47.26,14500.0,39.4236,39.4319,39.3154,39.3321,14500.0
2009-01-28 13:00:00,47.24,47.54,47.12,47.52,48300.0,39.3154,39.5651,39.2156,39.5485,48300.0
2009-01-28 13:30:00,47.51,47.55,47.39,47.5,34100.0,39.5401,39.5734,39.4403,39.5318,34100.0
2009-01-28 14:00:00,47.49,47.98,47.39,47.84,50100.0,39.5235,39.9313,39.4403,39.8148,50100.0
2009-01-28 14:30:00,47.88,47.9,47.4,47.76,37500.0,39.8481,39.8647,39.4486,39.7482,37500.0
2009-01-28 15:00:00,47.84,47.93,47.34,47.51,38400.0,39.8148,39.8897,39.3987,39.5401,38400.0
2009-01-28 15:30:00,47.51,48.36,47.31,48.19,130400.0,39.5401,40.2475,39.3737,40.1061,130400.0
2009-01-29 09:30:00,47.36,47.59,46.77,46.89,36400.0,39.4153,39.6067,38.9243,39.0241,36400.0
2009-01-29 10:00:00,46.87,47.4,46.75,47.34,44500.0,39.0075,39.4486,38.9076,39.3987,44500.0
2009-01-29 10:30:00,47.32,47.41,47.02,47.2,24400.0,39.382,39.4569,39.1323,39.2821,24400.0
2009-01-29 11:00:00,47.2,47.25,47.01,47.15,11100.0,39.2821,39.3237,39.124,39.2405,11100.0
2009-01-29 11:30:00,47.15,47.25,47.04,47.17,11900.0,39.2405,39.3237,39.149,39.2572,11900.0
2009-01-29 12:00:00,47.17,47.36,47.1,47.17,20800.0,39.2572,39.4153,39.1989,39.2572,20800.0
2009-01-29 12:30:00,47.13,47.21,46.92,47.01,21300.0,39.2239,39.2905,39.0491,39.124,21300.0
2009-01-29 13:00:00,47.06,47.22,46.92,47.07,54700.0,39.1656,39.2988,39.0491,39.1739,54700.0
2009-01-29 13:30:00,47.07,47.14,46.77,46.99,12000.0,39.1739,39.2322,38.9243,39.1074,12000.0
2009-01-29 14:00:00,46.97,47.26,46.9,47.11,15700.0,39.0907,39.3321,39.0325,39.2072,15700.0
2009-01-29 14:30:00,47.14,47.23,46.75,46.75,30700.0,39.2322,39.3071,38.9076,38.9076,30700.0
2009-01-29 15:00:00,46.77,47.01,46.6,46.65,40100.0,38.9243,39.124,38.7828,38.8244,40100.0
2009-01-29 15:30:00,46.63,46.66,46.09,46.15,82300.0,38.8078,38.8327,38.3583,38.4083,82300.0
2009-01-30 09:30:00,45.87,46.36,45.43,45.63,48800.0,38.1752,38.583,37.8091,37.9755,48800.0
2009-01-30 10:00:00,45.59,45.83,45.47,45.54,34100.0,37.9422,38.142,37.8423,37.9006,34100.0
2009-01-30 10:30:00,45.52,45.73,45.42,45.44,29000.0,37.884,38.0587,37.8007,37.8174,29000.0
2009-01-30 11:00:00,45.56,45.78,45.22,45.3,29900.0,37.9172,38.1003,37.6343,37.7009,29900.0
2009-01-30 11:30:00,45.31,45.47,45.11,45.17,57500.0,37.7092,37.8423,37.5427,37.5927,57500.0
2009-01-30 12:00:00,45.13,45.24,44.9,45.04,21700.0,37.5594,37.6509,37.368,37.4845,21700.0
2009-01-30 12:30:00,45.03,45.2,44.97,45.12,18100.0,37.4762,37.6176,37.4262,37.5511,18100.0
2009-01-30 13:00:00,45.15,45.5,44.81,44.89,56700.0,37.576,37.8673,37.2931,37.3596,56700.0
2009-01-30 13:30:00,44.9,45.2,44.73,45.04,57000.0,37.368,37.6176,37.2265,37.4845,57000.0
2009-01-30 14:00:00,45.05,45.26,44.79,45.15,54900.0,37.4928,37.6676,37.2764,37.576,54900.0
2009-01-30 14:30:00,45.13,45.21,44.57,44.83,54400.0,37.5594,37.626,37.0933,37.3097,54400.0
2009-01-30 15:00:00,44.77,44.97,44.49,44.56,82200.0,37.2598,37.4262,37.0267,37.085,82200.0
2009-01-30 15:30:00,44.56,44.78,44.43,44.74,195500.0,37.085,37.2681,36.9768,37.2348,195500.0
2009-02-02 09:30:00,44.31,45.0,44.0,44.78,50600.0,36.8769,37.4512,36.6189,37.2681,50600.0
2009-02-02 10:00:00,44.9,44.96,44.44,44.59,87600.0,37.368,37.4179,36.9851,37.11,87600.0
2009-02-02 10:30:00,44.59,44.75,44.39,44.51,32700.0,37.11,37.2431,36.9435,37.0434,32700.0
2009-02-02 11:00:00,44.42,44.5,44.25,44.32,114700.0,36.9685,37.0351,36.827,36.8853,114700.0
2009-02-02 11:30:00,44.32,44.68,44.32,44.38,44800.0,36.8853,37.1849,36.8853,36.9352,44800.0
2009-02-02 12:00:00,44.45,44.6,44.35,44.38,41400.0,36.9935,37.1183,36.9102,36.9352,41400.0
2009-02-02 12:30:00,44.42,44.5,44.24,44.39,79200.0,36.9685,37.0351,36.8187,36.9435,79200.0
2009-02-02 13:00:00,44.38,44.39,44.18,44.3,20500.0,36.9352,36.9435,36.7687,36.8686,20500.0
2009-02-02 13:30:00,44.3,44.38,44.14,44.24,27700.0,36.8686,36.9352,36.7355,36.8187,27700.0
2009-02-02 14:00:00,44.23,44.3,43.96,44.07,34700.0,36.8104,36.8686,36.5857,36.6772,34700.0
2009-02-02 14:30:00,44.15,44.32,44.0,44.24,32000.0,36.7438,36.8853,36.6189,36.8187,32000.0
2009-02-02 15:00:00,44.17,44.57,44.17,44.45,146500.0,36.7604,37.0933,36.7604,36.9935,146500.0
2009-02-02 15:30:00,44.45,44.78,44.39,44.45,122800.0,36.9935,37.2681,36.9435,36.9935,122800.0
2009-02-03 09:30:00,44.65,44.65,43.69,44.19,83700.0,37.1599,37.1599,36.3609,36.7771,83700.0
2009-02-03 10:00:00,44.2,44.34,43.82,44.15,86500.0,36.7854,36.9019,36.4691,36.7438,86500.0
2009-02-03 10:30:00,44.16,44.33,43.96,44.23,31100.0,36.7521,36.8936,36.5857,36.8104,31100.0
2009-02-03 11:00:00,44.24,44.81,44.12,44.76,91300.0,36.8187,37.2931,36.7188,37.2515,91300.0
2009-02-03 11:30:00,44.76,44.8,44.61,44.65,44600.0,37.2515,37.2847,37.1266,37.1599,44600.0
2009-02-03 12:00:00,44.6,44.79,44.58,44.66,16900.0,37.1183,37.2764,37.1016,37.1682,16900.0
2009-02-03 12:30:00,44.66,44.81,44.63,44.64,18800.0,37.1682,37.2931,37.1433,37.1516,18800.0
2009-02-03 13:00:00,44.54,44.74,44.44,44.54,10100.0,37.0684,37.2348,36.9851,37.0684,10100.0
2009-02-03 13:30:00,44.61,44.79,44.41,44.65,43100.0,37.1266,37.2764,36.9602,37.1599,43100.0
2009-02-03 14:00:00,44.66,44.97,44.49,44.62,72600.0,37.1682,37.4262,37.0267,37.1349,72600.0
2009-02-03 14:30:00,44.63,44.94,44.61,44.75,27500.0,37.1433,37.4013,37.1266,37.2431,27500.0
2009-02-03 15:00:00,44.75,44.99,44.67,44.72,48600.0,37.2431,37.4429,37.1765,37.2182,48600.0
2009-02-03 15:30:00,44.72,44.78,44.41,44.47,66200.0,37.2182,37.2681,36.9602,37.0101,66200.0
2009-02-04 09:30:00,44.7,44.7,43.6,43.62,79300.0,37.2015,37.2015,36.286,36.3027,79300.0
2009-02-04 10:00:00,43.66,44.1,43.6,44.0,114300.0,36.336,36.7022,36.286,36.6189,114300.0
2009-02-04 10:30:00,43.95,44.23,43.94,44.09,118800.0,36.5773,36.8104,36.569,36.6938,118800.0
2009-02-04 11:00:00,44.09,44.2,44.05,44.12,63400.0,36.6938,36.7854,36.6606,36.7188,63400.0
2009-02-04 11:30:00,44.13,44.13,43.73,43.94,55000.0,36.7271,36.7271,36.3942,36.569,55000.0
2009-02-04 12:00:00,43.94,43.95,43.75,43.84,25500.0,36.569,36.5773,36.4109,36.4858,25500.0
2009-02-04 12:30:00,43.84,43.88,43.6,43.63,12500.0,36.4858,36.5191,36.286,36.311,12500.0
2009-02-04 13:00:00,43.64,43.76,43.57,43.76,29200.0,36.3193,36.4192,36.2611,36.4192,29200.0
2009-02-04 13:30:00,43.74,43.77,43.4,43.77,50700.0,36.4026,36.4275,36.1196,36.4275,50700.0
2009-02-04 14:00:00,43.74,43.79,43.31,43.53,25500.0,36.4026,36.4442,36.0447,36.2278,25500.0
2009-02-04 14:30:00,43.55,44.0,43.39,43.96,45700.0,36.2444,36.6189,36.1113,36.5857,45700.0
2009-02-04 15:00:00,43.97,44.01,43.7,43.86,26800.0,36.594,36.6273,36.3693,36.5024,26800.0
2009-02-04 15:30:00,43.84,43.91,43.6,43.72,126300.0,36.4858,36.544,36.286,36.3859,126300.0
2009-02-05 09:30:00,43.41,43.75,43.4,43.55,74600.0,36.1279,36.4109,36.1196,36.2444,74600.0
2009-02-05 10:00:00,43.55,44.05,43.49,43.69,95200.0,36.2444,36.6606,36.1945,36.3609,95200.0
2009-02-05 10:30:00,43.74,44.14,43.73,43.92,39300.0,36.4026,36.7355,36.3942,36.5524,39300.0
2009-02-05 11:00:00,43.98,44.24,43.91,44.12,33100.0,36.6023,36.8187,36.544,36.7188,33100.0
2009-02-05 11:30:00,44.1,44.12,43.84,43.95,41700.0,36.7022,36.7188,36.4858,36.5773,41700.0
2009-02-05 12:00:00,44.0,44.18,43.84,43.84,30700.0,36.6189,36.7687,36.4858,36.4858,30700.0
2009-02-05 12:30:00,43.84,44.18,43.84,44.12,20400.0,36.4858,36.7687,36.4858,36.7188,20400.0
2009-02-05 13:00:00,44.16,44.26,43.86,43.92,20900.0,36.7521,36.8353,36.5024,36.5524,20900.0
2009-02-05 13:30:00,43.97,44.22,43.87,43.93,27200.0,36.594,36.802,36.5107,36.5607,27200.0
2009-02-05 14:00:00,43.93,44.26,43.93,44.18,29900.0,36.5607,36.8353,36.5607,36.7687,29900.0
2009-02-05 14:30:00,44.19,44.24,43.68,43.79,37600.0,36.7771,36.8187,36.3526,36.4442,37600.0
2009-02-05 15:00:00,43.75,44.19,43.65,44.18,57800.0,36.4109,36.7771,36.3277,36.7687,57800.0
2009-02-05 15:30:00,44.18,44.19,43.96,44.09,144500.0,36.7687,36.7771,36.5857,36.6938,144500.0
2009-02-06 09:30:00,44.03,44.3,43.68,44.01,122300.0,36.6439,36.8686,36.3526,36.6273,122300.0
2009-02-06 10:00:00,44.08,44.26,43.9,44.03,78200.0,36.6855,36.8353,36.5357,36.6439,78200.0
2009-02-06 10:30:00,44.03,44.17,43.96,43.98,67900.0,36.6439,36.7604,36.5857,36.6023,67900.0
2009-02-06 11:00:00,43.97,44.03,43.85,43.85,17100.0,36.594,36.6439,36.4941,36.4941,17100.0
2009-02-06 11:30:00,43.89,43.99,43.49,43.52,46600.0,36.5274,36.6106,36.1945,36.2195,46600.0
2009-02-06 12:00:00,43.53,43.54,43.24,43.35,44000.0,36.2278,36.2361,35.9864,36.078,44000.0
2009-02-06 12:30:00,43.37,43.67,43.35,43.55,43500.0,36.0946,36.3443,36.078,36.2444,43500.0
2009-02-06 13:00:00,43.57,43.66,43.48,43.5,54000.0,36.2611,36.336,36.1862,36.2028,54000.0
2009-02-06 13:30:00,43.51,44.01,43.51,43.9,57400.0,36.2111,36.6273,36.2111,36.5357,57400.0
2009-02-06 14:00:00,43.92,43.92,43.45,43.6,77500.0,36.5524,36.5524,36.1612,36.286,77500.0
2009-02-06 14:30:00,43.68,43.8,43.58,43.7,65700.0,36.3526,36.4525,36.2694,36.3693,65700.0
2009-02-06 15:00:00,43.69,43.74,43.31,43.58,124800.0,36.3609,36.4026,36.0447,36.2694,124800.0
2009-02-06 15:30:00,43.63,44.08,43.63,43.9,155700.0,36.311,36.6855,36.311,36.5357,155700.0
2009-02-09 09:30:00,43.93,43.94,43.36,43.88,51100.0,36.5607,36.569,36.0863,36.5191,51100.0
2009-02-09 10:00:00,43.87,43.94,43.53,43.9,35100.0,36.5107,36.569,36.2278,36.5357,35100.0
2009-02-09 10:30:00,43.9,43.95,43.83,43.94,52800.0,36.5357,36.5773,36.4775,36.569,52800.0
2009-02-09 11:00:00,43.94,43.94,43.75,43.88,23700.0,36.569,36.569,36.4109,36.5191,23700.0
2009-02-09 11:30:00,43.88,43.99,43.7,43.97,53500.0,36.5191,36.6106,36.3693,36.594,53500.0
2009-02-09 12:00:00,43.97,44.18,43.86,44.1,19300.0,36.594,36.7687,36.5024,36.7022,19300.0
2009-02-09 12:30:00,44.14,44.29,43.99,44.28,20400.0,36.7355,36.8603,36.6106,36.852,20400.0
2009-02-09 13:00:00,44.29,44.36,43.9,44.0,34100.0,36.8603,36.9186,36.5357,36.6189,34100.0
2009-02-09 13:30:00,44.0,44.04,43.76,44.0,40100.0,36.6189,36.6522,36.4192,36.6189,40100.0
2009-02-09 14:00:00,44.02,44.06,43.49,43.57,42800.0,36.6356,36.6689,36.1945,36.2611,42800.0
2009-02-09 14:30:00,43.61,43.65,43.45,43.47,54000.0,36.2944,36.3277,36.1612,36.1778,54000.0
2009-02-09 15:00:00,43.51,43.64,43.29,43.56,87000.0,36.2111,36.3193,36.028,36.2528,87000.0
2009-02-09 15:30:00,43.55,43.71,43.4,43.71,135000.0,36.2444,36.3776,36.1196,36.3776,135000.0
2009-02-10 09:30:00,43.29,43.51,42.91,43.06,51500.0,36.028,36.2111,35.7118,35.8366,51500.0
2009-02-10 10:00:00,43.15,43.33,42.78,43.21,83800.0,35.9115,36.0613,35.6036,35.9615,83800.0
2009-02-10 10:30:00,43.24,43.36,43.01,43.18,54300.0,35.9864,36.0863,35.795,35.9365,54300.0
2009-02-10 11:00:00,43.2,43.41,42.86,42.9,88000.0,35.9531,36.1279,35.6702,35.7035,88000.0
2009-02-10 11:30:00,42.9,42.9,42.24,42.58,84900.0,35.7035,35.7035,35.1542,35.4371,84900.0
2009-02-10 12:00:00,42.57,42.81,42.28,42.66,69900.0,35.4288,35.6286,35.1875,35.5037,69900.0
2009-02-10 12:30:00,42.67,42.97,42.62,42.83,29400.0,35.5121,35.7617,35.4704,35.6452,29400.0
2009-02-10 13:00:00,42.8,42.8,42.25,42.31,50500.0,35.6202,35.6202,35.1625,35.2124,50500.0
2009-02-10 13:30:00,42.27,42.62,42.05,42.45,65800.0,35.1792,35.4704,34.9961,35.329,65800.0
2009-02-10 14:00:00,42.42,42.61,42.04,42.07,41600.0,35.304,35.4621,34.9877,35.0127,41600.0
2009-02-10 14:30:00,42.1,42.37,42.07,42.2,64200.0,35.0377,35.2624,35.0127,35.1209,64200.0
2009-02-10 15:00:00,42.2,42.43,41.98,42.2,89500.0,35.1209,35.3123,34.9378,35.1209,89500.0
2009-02-10 15:30:00,42.2,42.3,41.81,42.02,171800.0,35.1209,35.2041,34.7963,34.9711,171800.0
2009-02-11 09:30:00,41.99,42.98,41.99,42.51,87400.0,34.9461,35.77,34.9461,35.3789,87400.0
2009-02-11 10:00:00,42.49,42.72,42.22,42.38,56400.0,35.3622,35.5537,35.1375,35.2707,56400.0
2009-02-11 10:30:00,42.4,42.98,42.3,42.85,57300.0,35.2873,35.77,35.2041,35.6619,57300.0
2009-02-11 11:00:00,42.86,43.27,42.75,42.99,69500.0,35.6702,36.0114,35.5786,35.7784,69500.0
2009-02-11 11:30:00,43.02,43.14,42.85,43.06,23100.0,35.8033,35.9032,35.6619,35.8366,23100.0
2009-02-11 12:00:00,43.06,43.1,42.85,43.01,16400.0,35.8366,35.8699,35.6619,35.795,16400.0
2009-02-11 12:30:00,42.95,43.16,42.88,42.97,26700.0,35.7451,35.9199,35.6868,35.7617,26700.0
2009-02-11 13:00:00,42.97,43.12,42.9,43.03,24700.0,35.7617,35.8866,35.7035,35.8117,24700.0
2009-02-11 13:30:00,43.04,43.08,42.71,42.9,37800.0,35.82,35.8533,35.5453,35.7035,37800.0
2009-02-11 14:00:00,42.93,43.06,42.69,43.02,33800.0,35.7284,35.8366,35.5287,35.8033,33800.0
2009-02-11 14:30:00,42.9,43.35,42.78,43.28,42800.0,35.7035,36.078,35.6036,36.0197,42800.0
2009-02-11 15:00:00,43.29,43.47,43.08,43.37,42800.0,36.028,36.1778,35.8533,36.0946,42800.0
2009-02-11 15:30:00,43.33,43.68,43.11,43.56,228800.0,36.0613,36.3526,35.8782,36.2528,228800.0
2009-02-12 09:30:00,40.1,47.0,39.37,46.82,450200.0,33.3732,39.1157,32.7656,38.9659,450200.0
2009-02-12 10:00:00,46.77,47.16,45.88,46.02,136700.0,38.9243,39.2488,38.1836,38.3001,136700.0
2009-02-12 10:30:00,46.02,46.93,45.78,46.5,126000.0,38.3001,39.0574,38.1003,38.6996,126000.0
2009-02-12 11:00:00,46.51,46.62,46.0,46.11,74900.0,38.7079,38.7994,38.2834,38.375,74900.0
2009-02-12 11:30:00,46.12,46.5,46.09,46.31,58300.0,38.3833,38.6996,38.3583,38.5414,58300.0
2009-02-12 12:00:00,46.27,46.62,46.24,46.59,47100.0,38.5081,38.7994,38.4832,38.7745,47100.0
2009-02-12 12:30:00,46.62,46.63,46.36,46.47,33900.0,38.7994,38.8078,38.583,38.6746,33900.0
2009-02-12 13:00:00,46.47,46.56,46.06,46.17,62200.0,38.6746,38.7495,38.3334,38.4249,62200.0
2009-02-12 13:30:00,46.21,46.34,46.09,46.31,39500.0,38.4582,38.5664,38.3583,38.5414,39500.0
2009-02-12 14:00:00,46.29,46.5,46.12,46.29,59500.0,38.5248,38.6996,38.3833,38.5248,59500.0
2009-02-12 14:30:00,46.28,46.36,46.04,46.17,59600.0,38.5165,38.583,38.3167,38.4249,59600.0
2009-02-12 15:00:00,46.15,46.84,45.9,46.83,128400.0,38.4083,38.9825,38.2002,38.9742,128400.0
2009-02-12 15:30:00,46.88,47.0,46.49,46.86,298900.0,39.0158,39.1157,38.6912,38.9992,298900.0
2009-02-13 09:30:00,46.33,46.75,46.02,46.51,108500.0,38.5581,38.9076,38.3001,38.7079,108500.0
2009-02-13 10:00:00,46.51,46.77,46.45,46.75,49200.0,38.7079,38.9243,38.658,38.9076,49200.0
2009-02-13 10:30:00,46.75,46.79,46.4,46.53,31500.0,38.9076,38.9409,38.6163,38.7245,31500.0
2009-02-13 11:00:00,46.54,46.6,46.2,46.27,59100.0,38.7329,38.7828,38.4499,38.5081,59100.0
2009-02-13 11:30:00,46.32,46.68,46.27,46.68,33700.0,38.5498,38.8494,38.5081,38.8494,33700.0
2009-02-13 12:00:00,46.64,46.87,46.5,46.85,24600.0,38.8161,39.0075,38.6996,38.9908,24600.0
2009-02-13 12:30:00,46.88,46.9,46.47,46.56,32100.0,39.0158,39.0325,38.6746,38.7495,32100.0
2009-02-13 13:00:00,46.52,46.97,46.48,46.92,46000.0,38.7162,39.0907,38.6829,39.0491,46000.0
2009-02-13 13:30:00,46.91,47.0,46.57,46.6,39700.0,39.0408,39.1157,38.7578,38.7828,39700.0
2009-02-13 14:00:00,46.64,46.85,46.48,46.68,58300.0,38.8161,38.9908,38.6829,38.8494,58300.0
2009-02-13 14:30:00,46.65,46.72,46.36,46.39,48700.0,38.8244,38.8827,38.583,38.608,48700.0
2009-02-13 15:00:00,46.41,46.76,46.15,46.67,62600.0,38.6247,38.9159,38.4083,38.841,62600.0
2009-02-13 15:30:00,46.72,46.89,46.25,46.34,117600.0,38.8827,39.0241,38.4915,38.5664,117600.0
2009-02-17 09:30:00,44.52,46.65,44.52,46.16,90900.0,37.0517,38.8244,37.0517,38.4166,90900.0
2009-02-17 10:00:00,46.1,46.38,45.95,46.0,52500.0,38.3667,38.5997,38.2418,38.2834,52500.0
2009-02-17 10:30:00,46.11,46.31,45.9,46.15,76400.0,38.375,38.5414,38.2002,38.4083,76400.0
2009-02-17 11:00:00,46.16,46.47,46.03,46.23,67700.0,38.4166,38.6746,38.3084,38.4749,67700.0
2009-02-17 11:30:00,46.23,46.3,46.07,46.2,32200.0,38.4749,38.5331,38.3417,38.4499,32200.0
2009-02-17 12:00:00,46.18,46.3,46.0,46.05,66500.0,38.4332,38.5331,38.2834,38.3251,66500.0
2009-02-17 12:30:00,46.05,46.08,45.96,46.02,39600.0,38.3251,38.35,38.2501,38.3001,39600.0
2009-02-17 13:00:00,46.05,46.22,45.97,46.14,34000.0,38.3251,38.4665,38.2585,38.4,34000.0
2009-02-17 13:30:00,46.22,46.42,46.14,46.2,37700.0,38.4665,38.633,38.4,38.4499,37700.0
2009-02-17 14:00:00,46.19,46.24,45.95,45.95,29300.0,38.4416,38.4832,38.2418,38.2418,29300.0
2009-02-17 14:30:00,45.96,46.21,45.91,46.02,42200.0,38.2501,38.4582,38.2085,38.3001,42200.0
2009-02-17 15:00:00,46.01,46.11,45.83,46.0,70900.0,38.2918,38.375,38.142,38.2834,70900.0
2009-02-17 15:30:00,46.02,46.56,45.69,45.74,183900.0,38.3001,38.7495,38.0254,38.0671,183900.0
2009-02-18 09:30:00,45.77,46.37,45.5,45.61,158700.0,38.092,38.5914,37.8673,37.9589,158700.0
2009-02-18 10:00:00,45.61,45.74,44.93,45.27,76600.0,37.9589,38.0671,37.3929,37.6759,76600.0
2009-02-18 10:30:00,45.27,45.47,45.1,45.18,50900.0,37.6759,37.8423,37.5344,37.601,50900.0
2009-02-18 11:00:00,45.17,45.85,45.08,45.77,61300.0,37.5927,38.1586,37.5178,38.092,61300.0
2009-02-18 11:30:00,45.78,45.84,45.64,45.7,72900.0,38.1003,38.1503,37.9838,38.0338,72900.0
2009-02-18 12:00:00,45.65,45.7,45.35,45.49,32600.0,37.9922,38.0338,37.7425,37.859,32600.0
2009-02-18 12:30:00,45.49,45.59,45.14,45.41,37800.0,37.859,37.9422,37.5677,37.7924,37800.0
2009-02-18 13:00:00,45.41,45.63,45.02,45.06,49000.0,37.7924,37.9755,37.4678,37.5011,49000.0
2009-02-18 13:30:00,45.04,45.23,44.98,45.2,31600.0,37.4845,37.6426,37.4345,37.6176,31600.0
2009-02-18 14:00:00,45.2,45.5,45.07,45.41,36700.0,37.6176,37.8673,37.5094,37.7924,36700.0
2009-02-18 14:30:00,45.4,45.55,45.18,45.48,81900.0,37.7841,37.9089,37.601,37.8507,81900.0
2009-02-18 15:00:00,45.49,45.49,45.12,45.22,88500.0,37.859,37.859,37.5511,37.6343,88500.0
2009-02-18 15:30:00,45.23,45.44,45.2,45.41,123100.0,37.6426,37.8174,37.6176,37.7924,123100.0
2009-02-19 09:30:00,45.31,45.83,45.25,45.67,47900.0,37.7092,38.142,37.6593,38.0088,47900.0
2009-02-19 10:00:00,45.67,45.67,45.32,45.61,39600.0,38.0088,38.0088,37.7175,37.9589,39600.0
2009-02-19 10:30:00,45.6,45.83,45.6,45.7,62000.0,37.9505,38.142,37.9505,38.0338,62000.0
2009-02-19 11:00:00,45.78,45.93,45.58,45.74,16600.0,38.1003,38.2252,37.9339,38.0671,16600.0
2009-02-19 11:30:00,45.76,45.8,45.38,45.43,19600.0,38.0837,38.117,37.7674,37.8091,19600.0
2009-02-19 12:00:00,45.44,45.52,45.12,45.13,22600.0,37.8174,37.884,37.5511,37.5594,22600.0
2009-02-19 12:30:00,45.11,45.34,44.99,45.06,26300.0,37.5427,37.7342,37.4429,37.5011,26300.0
2009-02-19 13:00:00,45.01,45.33,44.96,45.29,25600.0,37.4595,37.7258,37.4179,37.6925,25600.0
2009-02-19 13:30:00,45.29,45.32,44.99,45.1,36300.0,37.6925,37.7175,37.4429,37.5344,36300.0
2009-02-19 14:00:00,45.1,45.23,45.01,45.14,44100.0,37.5344,37.6426,37.4595,37.5677,44100.0
2009-02-19 14:30:00,45.12,45.26,44.94,45.17,21500.0,37.5511,37.6676,37.4013,37.5927,21500.0
2009-02-19 15:00:00,45.15,45.33,44.91,44.99,66200.0,37.576,37.7258,37.3763,37.4429,66200.0
2009-02-19 15:30:00,44.96,45.0,44.69,44.87,104200.0,37.4179,37.4512,37.1932,37.343,104200.0
2009-02-20 09:30:00,42.05,45.07,42.05,44.77,81700.0,34.9961,37.5094,34.9961,37.2598,81700.0
2009-02-20 10:00:00,44.8,45.09,44.44,44.76,67900.0,37.2847,37.5261,36.9851,37.2515,67900.0
2009-02-20 10:30:00,44.76,44.9,44.45,44.48,48700.0,37.2515,37.368,36.9935,37.0184,48700.0
2009-02-20 11:00:00,44.47,44.74,44.33,44.69,49000.0,37.0101,37.2348,36.8936,37.1932,49000.0
2009-02-20 11:30:00,44.68,44.91,44.55,44.67,37900.0,37.1849,37.3763,37.0767,37.1765,37900.0
2009-02-20 12:00:00,44.65,44.9,44.62,44.67,24700.0,37.1599,37.368,37.1349,37.1765,24700.0
2009-02-20 12:30:00,44.65,44.75,44.35,44.53,35600.0,37.1599,37.2431,36.9102,37.06,35600.0
2009-02-20 13:00:00,44.56,44.95,44.34,44.76,58400.0,37.085,37.4096,36.9019,37.2515,58400.0
2009-02-20 13:30:00,44.79,44.94,44.58,44.76,62000.0,37.2764,37.4013,37.1016,37.2515,62000.0
2009-02-20 14:00:00,44.78,45.57,44.46,45.15,83500.0,37.2681,37.9256,37.0018,37.576,83500.0
2009-02-20 14:30:00,45.16,45.84,45.06,45.58,89400.0,37.5843,38.1503,37.5011,37.9339,89400.0
2009-02-20 15:00:00,45.55,45.66,45.21,45.28,91700.0,37.9089,38.0005,37.626,37.6842,91700.0
2009-02-20 15:30:00,45.27,45.62,45.09,45.58,135200.0,37.6759,37.9672,37.5261,37.9339,135200.0
2009-02-23 09:30:00,45.74,45.9,45.41,45.42,46700.0,38.0671,38.2002,37.7924,37.8007,46700.0
2009-02-23 10:00:00,45.36,45.36,44.75,45.06,63500.0,37.7508,37.7508,37.2431,37.5011,63500.0
2009-02-23 10:30:00,45.02,45.15,44.87,44.9,56800.0,37.4678,37.576,37.343,37.368,56800.0
2009-02-23 11:00:00,44.9,45.18,44.9,45.07,39500.0,37.368,37.601,37.368,37.5094,39500.0
2009-02-23 11:30:00,45.03,45.14,44.9,45.0,23400.0,37.4762,37.5677,37.368,37.4512,23400.0
2009-02-23 12:00:00,45.0,45.17,44.95,44.97,36000.0,37.4512,37.5927,37.4096,37.4262,36000.0
2009-02-23 12:30:00,44.96,45.11,44.9,44.96,19300.0,37.4179,37.5427,37.368,37.4179,19300.0
2009-02-23 13:00:00,44.97,45.16,44.94,44.97,30700.0,37.4262,37.5843,37.4013,37.4262,30700.0
2009-02-23 13:30:00,44.94,45.18,44.94,45.02,50000.0,37.4013,37.601,37.4013,37.4678,50000.0
2009-02-23 14:00:00,45.02,45.4,44.96,45.31,48800.0,37.4678,37.7841,37.4179,37.7092,48800.0
2009-02-23 14:30:00,45.31,45.31,44.96,45.03,66700.0,37.7092,37.7092,37.4179,37.4762,66700.0
2009-02-23 15:00:00,45.0,45.27,44.77,44.96,93900.0,37.4512,37.6759,37.2598,37.4179,93900.0
2009-02-23 15:30:00,44.93,45.05,44.55,44.7,153700.0,37.3929,37.4928,37.0767,37.2015,153700.0
2009-02-24 09:30:00,45.28,45.28,44.63,44.66,95200.0,37.6842,37.6842,37.1433,37.1682,95200.0
2009-02-24 10:00:00,44.63,45.0,44.6,44.94,88100.0,37.1433,37.4512,37.1183,37.4013,88100.0
2009-02-24 10:30:00,44.89,45.1,44.79,44.87,65500.0,37.3596,37.5344,37.2764,37.343,65500.0
2009-02-24 11:00:00,44.86,44.93,44.66,44.75,46700.0,37.3347,37.3929,37.1682,37.2431,46700.0
2009-02-24 11:30:00,44.77,44.8,44.33,44.51,50400.0,37.2598,37.2847,36.8936,37.0434,50400.0
2009-02-24 12:00:00,44.5,44.68,44.42,44.55,24100.0,37.0351,37.1849,36.9685,37.0767,24100.0
2009-02-24 12:30:00,44.59,44.83,44.54,44.64,25400.0,37.11,37.3097,37.0684,37.1516,25400.0
2009-02-24 13:00:00,44.64,45.05,44.63,44.97,62100.0,37.1516,37.4928,37.1433,37.4262,62100.0
2009-02-24 13:30:00,45.0,45.15,44.81,45.03,87100.0,37.4512,37.576,37.2931,37.4762,87100.0
2009-02-24 14:00:00,45.03,45.11,44.91,44.97,79000.0,37.4762,37.5427,37.3763,37.4262,79000.0
2009-02-24 14:30:00,44.98,45.19,44.82,44.95,61900.0,37.4345,37.6093,37.3014,37.4096,61900.0
2009-02-24 15:00:00,44.96,45.22,44.91,44.94,77300.0,37.4179,37.6343,37.3763,37.4013,77300.0
2009-02-24 15:30:00,44.93,45.51,44.82,45.5,242800.0,37.3929,37.8756,37.3014,37.8673,242800.0
2009-02-25 09:30:00,43.08,45.7,43.08,44.86,75800.0,35.8533,38.0338,35.8533,37.3347,75800.0
2009-02-25 10:00:00,44.86,45.59,44.74,45.52,78000.0,37.3347,37.9422,37.2348,37.884,78000.0
2009-02-25 10:30:00,45.51,45.56,44.9,45.02,41500.0,37.8756,37.9172,37.368,37.4678,41500.0
2009-02-25 11:00:00,44.97,45.25,44.95,45.15,22200.0,37.4262,37.6593,37.4096,37.576,22200.0
2009-02-25 11:30:00,45.17,45.22,44.68,44.73,44900.0,37.5927,37.6343,37.1849,37.2265,44900.0
2009-02-25 12:00:00,44.72,44.81,44.16,44.2,26600.0,37.2182,37.2931,36.7521,36.7854,26600.0
2009-02-25 12:30:00,44.18,44.23,43.81,44.02,44700.0,36.7687,36.8104,36.4608,36.6356,44700.0
2009-02-25 13:00:00,44.08,44.19,43.88,44.0,26900.0,36.6855,36.7771,36.5191,36.6189,26900.0
2009-02-25 13:30:00,44.01,44.82,44.0,44.68,29200.0,36.6273,37.3014,36.6189,37.1849,29200.0
2009-02-25 14:00:00,44.71,44.76,44.12,44.33,79500.0,37.2098,37.2515,36.7188,36.8936,79500.0
2009-02-25 14:30:00,44.34,44.63,44.17,44.62,52800.0,36.9019,37.1433,36.7604,37.1349,52800.0
2009-02-25 15:00:00,44.59,45.21,44.52,44.98,86600.0,37.11,37.626,37.0517,37.4345,86600.0
2009-02-25 15:30:00,44.95,45.24,44.36,44.49,122500.0,37.4096,37.6509,36.9186,37.0267,122500.0
2009-02-26 09:30:00,44.81,45.06,44.05,44.41,48100.0,37.2931,37.5011,36.6606,36.9602,48100.0
2009-02-26 10:00:00,44.31,45.11,44.31,45.0,43900.0,36.8769,37.5427,36.8769,37.4512,43900.0
2009-02-26 10:30:00,44.99,45.02,44.75,44.82,50000.0,37.4429,37.4678,37.2431,37.3014,50000.0
2009-02-26 11:00:00,44.83,44.96,44.59,44.75,30100.0,37.3097,37.4179,37.11,37.2431,30100.0
2009-02-26 11:30:00,44.75,44.77,44.27,44.61,20100.0,37.2431,37.2598,36.8436,37.1266,20100.0
2009-02-26 12:00:00,44.63,44.68,44.37,44.37,26000.0,37.1433,37.1849,36.9269,36.9269,26000.0
2009-02-26 12:30:00,44.39,44.64,44.24,44.29,30000.0,36.9435,37.1516,36.8187,36.8603,30000.0
2009-02-26 13:00:00,44.35,44.56,44.14,44.51,25400.0,36.9102,37.085,36.7355,37.0434,25400.0
2009-02-26 13:30:00,44.5,44.78,44.41,44.63,25000.0,37.0351,37.2681,36.9602,37.1433,25000.0
2009-02-26 14:00:00,44.64,44.64,44.36,44.45,42700.0,37.1516,37.1516,36.9186,36.9935,42700.0
2009-02-26 14:30:00,44.42,44.43,43.97,44.08,41400.0,36.9685,36.9768,36.594,36.6855,41400.0
2009-02-26 15:00:00,44.05,44.24,44.0,44.07,74900.0,36.6606,36.8187,36.6189,36.6772,74900.0
2009-02-26 15:30:00,44.1,44.47,44.0,44.18,124200.0,36.7022,37.0101,36.6189,36.7687,124200.0
2009-02-27 09:30:00,45.7,48.13,44.08,44.86,180500.0,38.0338,40.0561,36.6855,37.3347,180500.0
2009-02-27 10:00:00,44.83,45.28,44.47,44.58,93300.0,37.3097,37.6842,37.0101,37.1016,93300.0
2009-02-27 10:30:00,44.58,44.82,44.31,44.46,98300.0,37.1016,37.3014,36.8769,37.0018,98300.0
2009-02-27 11:00:00,44.46,44.86,44.37,44.85,51000.0,37.0018,37.3347,36.9269,37.3264,51000.0
2009-02-27 11:30:00,44.84,44.99,44.69,44.85,40400.0,37.318,37.4429,37.1932,37.3264,40400.0
2009-02-27 12:00:00,44.84,44.99,44.69,44.93,39400.0,37.318,37.4429,37.1932,37.3929,39400.0
2009-02-27 12:30:00,44.89,45.12,44.75,45.1,65700.0,37.3596,37.5511,37.2431,37.5344,65700.0
2009-02-27 13:00:00,45.1,45.27,45.02,45.24,57500.0,37.5344,37.6759,37.4678,37.6509,57500.0
2009-02-27 13:30:00,45.24,45.51,45.09,45.4,119500.0,37.6509,37.8756,37.5261,37.7841,119500.0
2009-02-27 14:00:00,45.41,45.54,45.08,45.08,118700.0,37.7924,37.9006,37.5178,37.5178,118700.0
2009-02-27 14:30:00,45.13,45.3,45.01,45.08,63900.0,37.5594,37.7009,37.4595,37.5178,63900.0
2009-02-27 15:00:00,45.09,45.25,45.0,45.08,118000.0,37.5261,37.6593,37.4512,37.5178,118000.0
2009-02-27 15:30:00,45.08,45.51,44.97,45.08,239000.0,37.5178,37.8756,37.4262,37.5178,239000.0
2009-03-02 09:30:00,44.2,45.2,44.06,44.95,83000.0,36.7854,37.6176,36.6689,37.4096,83000.0
2009-03-02 10:00:00,44.97,45.1,44.84,45.0,81900.0,37.4262,37.5344,37.318,37.4512,81900.0
2009-03-02 10:30:00,44.99,45.2,44.97,45.12,74200.0,37.4429,37.6176,37.4262,37.5511,74200.0
2009-03-02 11:00:00,45.1,45.17,44.74,44.78,60100.0,37.5344,37.5927,37.2348,37.2681,60100.0
2009-03-02 11:30:00,44.78,44.99,44.74,44.93,23700.0,37.2681,37.4429,37.2348,37.3929,23700.0
2009-03-02 12:00:00,44.96,45.03,44.74,44.87,58600.0,37.4179,37.4762,37.2348,37.343,58600.0
2009-03-02 12:30:00,44.92,44.99,44.78,44.85,26500.0,37.3846,37.4429,37.2681,37.3264,26500.0
2009-03-02 13:00:00,44.89,45.06,44.85,44.89,68300.0,37.3596,37.5011,37.3264,37.3596,68300.0
2009-03-02 13:30:00,44.9,44.96,44.69,44.85,31200.0,37.368,37.4179,37.1932,37.3264,31200.0
2009-03-02 14:00:00,44.86,44.87,44.6,44.76,31700.0,37.3347,37.343,37.1183,37.2515,31700.0
2009-03-02 14:30:00,44.7,44.9,44.41,44.42,52100.0,37.2015,37.368,36.9602,36.9685,52100.0
2009-03-02 15:00:00,44.43,44.45,43.97,44.09,62800.0,36.9768,36.9935,36.594,36.6938,62800.0
2009-03-02 15:30:00,44.08,44.22,43.95,43.98,193800.0,36.6855,36.802,36.5773,36.6023,193800.0
2009-03-03 09:30:00,44.18,44.27,43.91,44.02,141200.0,36.7687,36.8436,36.544,36.6356,141200.0
2009-03-03 10:00:00,43.97,44.16,43.57,43.61,57300.0,36.594,36.7521,36.2611,36.2944,57300.0
2009-03-03 10:30:00,43.6,43.69,43.3,43.34,32400.0,36.286,36.3609,36.0364,36.0697,32400.0
2009-03-03 11:00:00,43.32,43.46,42.95,42.96,39500.0,36.053,36.1695,35.7451,35.7534,39500.0
2009-03-03 11:30:00,42.99,43.0,42.22,42.25,175300.0,35.7784,35.7867,35.1375,35.1625,175300.0
2009-03-03 12:00:00,42.27,42.48,42.0,42.42,160900.0,35.1792,35.3539,34.9544,35.304,160900.0
2009-03-03 12:30:00,42.4,42.59,42.3,42.38,67500.0,35.2873,35.4455,35.2041,35.2707,67500.0
2009-03-03 13:00:00,42.42,42.49,42.15,42.22,82100.0,35.304,35.3622,35.0793,35.1375,82100.0
2009-03-03 13:30:00,42.22,42.6,42.02,42.55,69500.0,35.1375,35.4538,34.9711,35.4122,69500.0
2009-03-03 14:00:00,42.55,42.92,42.49,42.77,66400.0,35.4122,35.7201,35.3622,35.5953,66400.0
2009-03-03 14:30:00,42.78,43.26,42.71,43.17,65500.0,35.6036,36.0031,35.5453,35.9282,65500.0
2009-03-03 15:00:00,43.19,43.19,42.79,42.84,126700.0,35.9448,35.9448,35.6119,35.6535,126700.0
2009-03-03 15:30:00,42.83,43.28,42.78,43.19,303600.0,35.6452,36.0197,35.6036,35.9448,303600.0
2009-03-04 09:30:00,43.84,43.84,43.15,43.4,74400.0,36.4858,36.4858,35.9115,36.1196,74400.0
2009-03-04 10:00:00,43.43,43.69,43.03,43.38,69400.0,36.1446,36.3609,35.8117,36.1029,69400.0
2009-03-04 10:30:00,43.42,43.59,43.0,43.07,59600.0,36.1362,36.2777,35.7867,35.8449,59600.0
2009-03-04 11:00:00,43.04,43.34,43.04,43.34,37200.0,35.82,36.0697,35.82,36.0697,37200.0
2009-03-04 11:30:00,43.3,43.34,43.06,43.25,42100.0,36.0364,36.0697,35.8366,35.9948,42100.0
2009-03-04 12:00:00,43.27,43.45,43.14,43.35,42100.0,36.0114,36.1612,35.9032,36.078,42100.0
2009-03-04 12:30:00,43.4,43.56,43.22,43.44,29400.0,36.1196,36.2528,35.9698,36.1529,29400.0
2009-03-04 13:00:00,43.42,43.48,43.27,43.31,25700.0,36.1362,36.1862,36.0114,36.0447,25700.0
2009-03-04 13:30:00,43.3,43.38,43.14,43.23,27700.0,36.0364,36.1029,35.9032,35.9781,27700.0
2009-03-04 14:00:00,43.24,43.64,43.16,43.51,56900.0,35.9864,36.3193,35.9199,36.2111,56900.0
2009-03-04 14:30:00,43.53,43.93,43.41,43.83,79800.0,36.2278,36.5607,36.1279,36.4775,79800.0
2009-03-04 15:00:00,43.84,44.41,43.78,44.41,133900.0,36.4858,36.9602,36.4358,36.9602,133900.0
2009-03-04 15:30:00,44.37,44.67,43.73,43.83,222500.0,36.9269,37.1765,36.3942,36.4775,222500.0
2009-03-05 09:30:00,43.71,43.71,42.71,43.04,76900.0,36.3776,36.3776,35.5453,35.82,76900.0
2009-03-05 10:00:00,43.13,43.25,42.68,43.02,47200.0,35.8949,35.9948,35.5204,35.8033,47200.0
2009-03-05 10:30:00,43.0,43.38,42.95,43.08,39400.0,35.7867,36.1029,35.7451,35.8533,39400.0
2009-03-05 11:00:00,43.15,43.28,42.9,43.0,71300.0,35.9115,36.0197,35.7035,35.7867,71300.0
2009-03-05 11:30:00,42.98,43.23,42.78,42.89,81500.0,35.77,35.9781,35.6036,35.6951,81500.0
2009-03-05 12:00:00,42.87,42.95,42.79,42.87,53300.0,35.6785,35.7451,35.6119,35.6785,53300.0
2009-03-05 12:30:00,42.87,42.87,42.48,42.55,126400.0,35.6785,35.6785,35.3539,35.4122,126400.0
2009-03-05 13:00:00,42.52,42.85,42.45,42.73,42000.0,35.3872,35.6619,35.329,35.562,42000.0
2009-03-05 13:30:00,42.75,42.75,42.39,42.53,40900.0,35.5786,35.5786,35.279,35.3955,40900.0
2009-03-05 14:00:00,42.49,42.5,42.12,42.27,66800.0,35.3622,35.3706,35.0543,35.1792,66800.0
2009-03-05 14:30:00,42.26,42.42,42.12,42.19,44500.0,35.1708,35.304,35.0543,35.1126,44500.0
2009-03-05 15:00:00,42.16,42.34,42.0,42.02,113500.0,35.0876,35.2374,34.9544,34.9711,113500.0
2009-03-05 15:30:00,42.02,42.1,41.64,42.01,185600.0,34.9711,35.0377,34.6548,34.9628,185600.0
2009-03-06 09:30:00,42.1,42.57,41.73,42.17,55800.0,35.0377,35.4288,34.7297,35.0959,55800.0
2009-03-06 10:00:00,42.21,42.77,42.18,42.75,60600.0,35.1292,35.5953,35.1042,35.5786,60600.0
2009-03-06 10:30:00,42.71,42.75,42.22,42.31,36600.0,35.5453,35.5786,35.1375,35.2124,36600.0
2009-03-06 11:00:00,42.33,42.56,42.25,42.26,27200.0,35.2291,35.4205,35.1625,35.1708,27200.0
2009-03-06 11:30:00,42.26,42.63,42.26,42.5,28000.0,35.1708,35.4788,35.1708,35.3706,28000.0
2009-03-06 12:00:00,42.51,42.78,42.45,42.5,56500.0,35.3789,35.6036,35.329,35.3706,56500.0
2009-03-06 12:30:00,42.52,42.64,42.37,42.6,57600.0,35.3872,35.4871,35.2624,35.4538,57600.0
2009-03-06 13:00:00,42.6,42.68,42.42,42.65,50200.0,35.4538,35.5204,35.304,35.4954,50200.0
2009-03-06 13:30:00,42.67,42.69,42.49,42.59,47000.0,35.5121,35.5287,35.3622,35.4455,47000.0
2009-03-06 14:00:00,42.59,42.89,42.55,42.83,75000.0,35.4455,35.6951,35.4122,35.6452,75000.0
2009-03-06 14:30:00,42.9,42.96,42.46,42.57,79500.0,35.7035,35.7534,35.3373,35.4288,79500.0
2009-03-06 15:00:00,42.6,42.8,42.45,42.47,89400.0,35.4538,35.6202,35.329,35.3456,89400.0
2009-03-06 15:30:00,42.49,43.8,42.44,43.63,214700.0,35.3622,36.4525,35.3206,36.311,214700.0
2009-03-09 09:30:00,43.06,43.44,42.4,43.29,55000.0,35.8366,36.1529,35.2873,36.028,55000.0
2009-03-09 10:00:00,43.26,43.49,43.03,43.14,106200.0,36.0031,36.1945,35.8117,35.9032,106200.0
2009-03-09 10:30:00,43.16,43.2,42.95,43.02,72800.0,35.9199,35.9531,35.7451,35.8033,72800.0
2009-03-09 11:00:00,43.03,43.17,42.9,43.08,52800.0,35.8117,35.9282,35.7035,35.8533,52800.0
2009-03-09 11:30:00,43.09,43.2,42.52,42.59,242100.0,35.8616,35.9531,35.3872,35.4455,242100.0
2009-03-09 12:00:00,42.6,42.91,42.51,42.76,35000.0,35.4538,35.7118,35.3789,35.587,35000.0
2009-03-09 12:30:00,42.78,42.78,42.51,42.52,18500.0,35.6036,35.6036,35.3789,35.3872,18500.0
2009-03-09 13:00:00,42.51,42.55,42.35,42.54,48100.0,35.3789,35.4122,35.2457,35.4039,48100.0
2009-03-09 13:30:00,42.41,42.64,42.37,42.38,42600.0,35.2957,35.4871,35.2624,35.2707,42600.0
2009-03-09 14:00:00,42.39,42.62,42.15,42.25,77700.0,35.279,35.4704,35.0793,35.1625,77700.0
2009-03-09 14:30:00,42.25,42.37,42.1,42.18,48600.0,35.1625,35.2624,35.0377,35.1042,48600.0
2009-03-09 15:00:00,42.18,42.3,42.04,42.21,68300.0,35.1042,35.2041,34.9877,35.1292,68300.0
2009-03-09 15:30:00,42.18,42.49,42.06,42.4,107100.0,35.1042,35.3622,35.0044,35.2873,107100.0
2009-03-10 09:30:00,43.27,43.27,42.14,42.65,115600.0,36.0114,36.0114,35.071,35.4954,115600.0
2009-03-10 10:00:00,42.65,42.86,42.42,42.78,83500.0,35.4954,35.6702,35.304,35.6036,83500.0
2009-03-10 10:30:00,42.78,42.87,42.59,42.65,52900.0,35.6036,35.6785,35.4455,35.4954,52900.0
2009-03-10 11:00:00,42.64,42.97,42.59,42.9,45700.0,35.4871,35.7617,35.4455,35.7035,45700.0
2009-03-10 11:30:00,42.88,42.92,42.63,42.91,35900.0,35.6868,35.7201,35.4788,35.7118,35900.0
2009-03-10 12:00:00,42.91,43.0,42.83,42.85,65600.0,35.7118,35.7867,35.6452,35.6619,65600.0
2009-03-10 12:30:00,42.82,42.82,42.65,42.67,52800.0,35.6369,35.6369,35.4954,35.5121,52800.0
2009-03-10 13:00:00,42.69,42.94,42.65,42.92,37000.0,35.5287,35.7368,35.4954,35.7201,37000.0
2009-03-10 13:30:00,42.92,43.2,42.91,43.12,30200.0,35.7201,35.9531,35.7118,35.8866,30200.0
2009-03-10 14:00:00,43.12,43.21,43.02,43.19,36100.0,35.8866,35.9615,35.8033,35.9448,36100.0
2009-03-10 14:30:00,43.19,43.28,42.99,43.24,46000.0,35.9448,36.0197,35.7784,35.9864,46000.0
2009-03-10 15:00:00,43.25,44.0,43.22,43.98,90800.0,35.9948,36.6189,35.9698,36.6023,90800.0
2009-03-10 15:30:00,43.97,44.58,43.91,44.55,268900.0,36.594,37.1016,36.544,37.0767,268900.0
2009-03-11 09:30:00,44.43,44.54,43.04,43.75,88400.0,37.1843,37.2764,36.021,36.6152,88400.0
2009-03-11 10:00:00,43.75,43.81,43.41,43.7,72900.0,36.6152,36.6655,36.3307,36.5734,72900.0
2009-03-11 10:30:00,43.67,43.72,43.11,43.34,48400.0,36.5483,36.5901,36.0796,36.2721,48400.0
2009-03-11 11:00:00,43.31,43.44,42.8,42.86,50500.0,36.247,36.3558,35.8202,35.8704,50500.0
2009-03-11 11:30:00,42.81,42.93,42.57,42.88,78200.0,35.8285,35.929,35.6277,35.8871,78200.0
2009-03-11 12:00:00,42.9,43.03,42.68,42.74,49000.0,35.9039,36.0127,35.7197,35.77,49000.0
2009-03-11 12:30:00,42.75,42.75,42.01,42.1,156600.0,35.7783,35.7783,35.159,35.2343,156600.0
2009-03-11 13:00:00,42.12,42.48,42.06,42.25,144200.0,35.2511,35.5524,35.2008,35.3599,144200.0
2009-03-11 13:30:00,42.25,42.68,42.01,42.65,77500.0,35.3599,35.7197,35.159,35.6946,77500.0
2009-03-11 14:00:00,42.67,42.77,42.26,42.47,62400.0,35.7114,35.7951,35.3682,35.544,62400.0
2009-03-11 14:30:00,42.48,42.67,42.33,42.33,46500.0,35.5524,35.7114,35.4268,35.4268,46500.0
2009-03-11 15:00:00,42.36,43.0,42.29,42.8,106300.0,35.4519,35.9876,35.3933,35.8202,106300.0
2009-03-11 15:30:00,42.83,43.02,42.68,42.75,178200.0,35.8453,36.0043,35.7197,35.7783,178200.0
2009-03-12 09:30:00,42.33,42.82,40.81,41.85,175800.0,35.4268,35.8369,34.1547,35.0251,175800.0
2009-03-12 10:00:00,41.92,42.23,41.64,42.02,178300.0,35.0837,35.3431,34.8493,35.1674,178300.0
2009-03-12 10:30:00,42.01,42.48,41.8,42.34,184500.0,35.159,35.5524,34.9832,35.4352,184500.0
2009-03-12 11:00:00,42.28,42.48,41.43,41.93,238600.0,35.385,35.5524,34.6736,35.092,238600.0
2009-03-12 11:30:00,41.93,41.98,41.66,41.81,99600.0,35.092,35.1339,34.8661,34.9916,99600.0
2009-03-12 12:00:00,41.82,41.94,41.73,41.76,49000.0,35.0,35.1004,34.9247,34.9498,49000.0
2009-03-12 12:30:00,41.8,41.95,41.76,41.87,57200.0,34.9832,35.1088,34.9498,35.0418,57200.0
2009-03-12 13:00:00,41.87,41.94,41.69,41.76,139700.0,35.0418,35.1004,34.8912,34.9498,139700.0
2009-03-12 13:30:00,41.72,41.9,41.72,41.79,65100.0,34.9163,35.0669,34.9163,34.9749,65100.0
2009-03-12 14:00:00,41.8,42.01,41.71,41.93,122300.0,34.9832,35.159,34.9079,35.092,122300.0
2009-03-12 14:30:00,41.94,42.15,41.88,42.02,290600.0,35.1004,35.2762,35.0502,35.1674,290600.0
2009-03-12 15:00:00,42.02,43.05,42.01,43.03,177200.0,35.1674,36.0294,35.159,36.0127,177200.0
2009-03-12 15:30:00,43.0,43.56,42.85,43.53,283700.0,35.9876,36.4562,35.862,36.4311,283700.0
2009-03-13 09:30:00,43.54,44.68,43.31,44.65,109800.0,36.4395,37.3936,36.247,37.3685,109800.0
2009-03-13 10:00:00,44.59,44.74,44.24,44.39,83600.0,37.3183,37.4438,37.0253,37.1509,83600.0
2009-03-13 10:30:00,44.39,44.79,44.34,44.41,73900.0,37.1509,37.4856,37.109,37.1676,73900.0
2009-03-13 11:00:00,44.4,44.55,44.12,44.46,69900.0,37.1592,37.2848,36.9249,37.2095,69900.0
2009-03-13 11:30:00,44.44,44.5,44.22,44.34,45300.0,37.1927,37.2429,37.0086,37.109,45300.0
2009-03-13 12:00:00,44.35,44.37,43.91,43.95,40800.0,37.1174,37.1341,36.7492,36.7826,40800.0
2009-03-13 12:30:00,43.95,44.44,43.95,44.35,30000.0,36.7826,37.1927,36.7826,37.1174,30000.0
2009-03-13 13:00:00,44.37,44.61,44.28,44.61,45800.0,37.1341,37.335,37.0588,37.335,45800.0
2009-03-13 13:30:00,44.6,44.72,44.46,44.62,40500.0,37.3266,37.4271,37.2095,37.3434,40500.0
2009-03-13 14:00:00,44.63,44.73,44.37,44.46,63300.0,37.3517,37.4354,37.1341,37.2095,63300.0
2009-03-13 14:30:00,44.44,44.6,44.44,44.59,77900.0,37.1927,37.3266,37.1927,37.3183,77900.0
2009-03-13 15:00:00,44.57,45.02,44.55,45.0,53600.0,37.3015,37.6781,37.2848,37.6614,53600.0
2009-03-13 15:30:00,45.02,45.1,44.76,44.86,133700.0,37.6781,37.7451,37.4605,37.5442,133700.0
2009-03-16 09:30:00,45.44,45.56,44.67,45.53,61500.0,38.0296,38.1301,37.3852,38.105,61500.0
2009-03-16 10:00:00,45.51,45.7,45.23,45.53,38500.0,38.0882,38.2472,37.8539,38.105,38500.0
2009-03-16 10:30:00,45.56,45.85,45.48,45.48,38600.0,38.1301,38.3728,38.0631,38.0631,38600.0
2009-03-16 11:00:00,45.46,45.7,45.44,45.61,33300.0,38.0464,38.2472,38.0296,38.1719,33300.0
2009-03-16 11:30:00,45.6,45.75,45.53,45.69,32400.0,38.1635,38.2891,38.105,38.2389,32400.0
2009-03-16 12:00:00,45.66,45.98,45.56,45.97,43700.0,38.2138,38.4816,38.1301,38.4732,43700.0
2009-03-16 12:30:00,45.97,46.13,45.79,45.9,32300.0,38.4732,38.6071,38.3226,38.4146,32300.0
2009-03-16 13:00:00,45.87,45.92,45.56,45.69,39500.0,38.3895,38.4314,38.1301,38.2389,39500.0
2009-03-16 13:30:00,45.69,45.75,45.46,45.55,45200.0,38.2389,38.2891,38.0464,38.1217,45200.0
2009-03-16 14:00:00,45.54,45.65,45.4,45.47,74500.0,38.1133,38.2054,37.9962,38.0547,74500.0
2009-03-16 14:30:00,45.47,45.59,45.21,45.25,51400.0,38.0547,38.1552,37.8371,37.8706,51400.0
2009-03-16 15:00:00,45.25,45.35,44.9,45.09,95200.0,37.8706,37.9543,37.5777,37.7367,95200.0
2009-03-16 15:30:00,45.08,45.32,44.7,44.76,180700.0,37.7283,37.9292,37.4103,37.4605,180700.0
2009-03-17 09:30:00,45.0,45.34,44.42,45.13,66200.0,37.6614,37.9459,37.176,37.7702,66200.0
2009-03-17 10:00:00,45.09,45.58,45.0,45.54,35900.0,37.7367,38.1468,37.6614,38.1133,35900.0
2009-03-17 10:30:00,45.53,45.85,45.48,45.64,27800.0,38.105,38.3728,38.0631,38.197,27800.0
2009-03-17 11:00:00,45.57,45.84,45.54,45.74,25400.0,38.1384,38.3644,38.1133,38.2807,25400.0
2009-03-17 11:30:00,45.73,45.74,45.55,45.66,15800.0,38.2723,38.2807,38.1217,38.2138,15800.0
2009-03-17 12:00:00,45.68,45.77,45.52,45.71,24400.0,38.2305,38.3058,38.0966,38.2556,24400.0
2009-03-17 12:30:00,45.69,45.98,45.61,45.9,26200.0,38.2389,38.4816,38.1719,38.4146,26200.0
2009-03-17 13:00:00,45.94,46.1,45.73,46.01,101800.0,38.4481,38.582,38.2723,38.5067,101800.0
2009-03-17 13:30:00,46.02,46.25,45.88,45.92,39500.0,38.5151,38.7075,38.3979,38.4314,39500.0
2009-03-17 14:00:00,45.9,46.07,45.84,45.9,28400.0,38.4146,38.5569,38.3644,38.4146,28400.0
2009-03-17 14:30:00,45.9,46.18,45.82,46.06,60600.0,38.4146,38.649,38.3477,38.5485,60600.0
2009-03-17 15:00:00,46.07,46.43,46.05,46.32,59700.0,38.5569,38.8582,38.5402,38.7661,59700.0
2009-03-17 15:30:00,46.31,47.21,46.19,47.17,163000.0,38.7578,39.511,38.6573,39.4775,163000.0
2009-03-18 09:30:00,46.98,47.35,46.55,47.03,89800.0,39.3185,39.6282,38.9586,39.3603,89800.0
2009-03-18 10:00:00,47.08,47.82,47.08,47.75,37700.0,39.4022,40.0215,39.4022,39.9629,37700.0
2009-03-18 10:30:00,47.73,48.57,47.58,48.57,74500.0,39.9462,40.6492,39.8206,40.6492,74500.0
2009-03-18 11:00:00,48.55,48.65,48.18,48.32,92000.0,40.6325,40.7162,40.3228,40.44,92000.0
2009-03-18 11:30:00,48.33,48.56,48.09,48.55,64300.0,40.4483,40.6408,40.2475,40.6325,64300.0
2009-03-18 12:00:00,48.57,48.95,48.57,48.7,66900.0,40.6492,40.9672,40.6492,40.758,66900.0
2009-03-18 12:30:00,48.71,48.94,48.58,48.86,76600.0,40.7664,40.9589,40.6576,40.8919,76600.0
2009-03-18 13:00:00,48.88,48.89,48.73,48.8,80200.0,40.9086,40.917,40.7831,40.8417,80200.0
2009-03-18 13:30:00,48.8,49.4,48.78,48.94,46000.0,40.8417,41.3438,40.8249,40.9589,46000.0
2009-03-18 14:00:00,48.98,49.94,48.91,49.45,98400.0,40.9923,41.7958,40.9337,41.3857,98400.0
2009-03-18 14:30:00,49.5,50.22,49.26,50.12,131800.0,41.4275,42.0301,41.2267,41.9464,131800.0
2009-03-18 15:00:00,50.13,50.16,49.1,49.42,142500.0,41.9548,41.9799,41.0928,41.3606,142500.0
2009-03-18 15:30:00,49.41,50.25,49.24,50.13,298700.0,41.3522,42.0552,41.2099,41.9548,298700.0
2009-03-19 09:30:00,50.44,50.6,49.47,49.55,167000.0,42.2142,42.3481,41.4024,41.4694,167000.0
2009-03-19 10:00:00,49.54,50.03,49.35,49.74,112700.0,41.461,41.8711,41.302,41.6284,112700.0
2009-03-19 10:30:00,49.65,50.13,49.62,50.02,53400.0,41.5531,41.9548,41.528,41.8627,53400.0
2009-03-19 11:00:00,50.04,50.3,49.61,49.71,85600.0,41.8795,42.0971,41.5196,41.6033,85600.0
2009-03-19 11:30:00,49.71,49.97,48.8,49.46,236200.0,41.6033,41.8209,40.8417,41.3941,236200.0
2009-03-19 12:00:00,49.46,49.58,49.27,49.46,112400.0,41.3941,41.4945,41.235,41.3941,112400.0
2009-03-19 12:30:00,49.46,49.75,49.37,49.45,62500.0,41.3941,41.6368,41.3187,41.3857,62500.0
2009-03-19 13:00:00,49.46,49.66,49.34,49.56,58100.0,41.3941,41.5614,41.2936,41.4777,58100.0
2009-03-19 13:30:00,49.56,49.9,49.44,49.67,42300.0,41.4777,41.7623,41.3773,41.5698,42300.0
2009-03-19 14:00:00,49.68,49.98,49.42,49.64,86100.0,41.5782,41.8293,41.3606,41.5447,86100.0
2009-03-19 14:30:00,49.62,49.64,49.0,49.13,71300.0,41.528,41.5447,41.0091,41.1179,71300.0
2009-03-19 15:00:00,49.09,49.54,49.08,49.38,44000.0,41.0844,41.461,41.076,41.3271,44000.0
2009-03-19 15:30:00,49.37,49.58,48.66,48.8,188500.0,41.3187,41.4945,40.7245,40.8417,188500.0
2009-03-20 09:30:00,48.8,49.64,48.61,49.11,51600.0,40.8417,41.5447,40.6827,41.1011,51600.0
2009-03-20 10:00:00,49.12,49.54,48.95,49.54,68800.0,41.1095,41.461,40.9672,41.461,68800.0
2009-03-20 10:30:00,49.58,50.22,49.4,49.7,173800.0,41.4945,42.0301,41.3438,41.5949,173800.0
2009-03-20 11:00:00,49.66,49.68,49.22,49.46,27000.0,41.5614,41.5782,41.1932,41.3941,27000.0
2009-03-20 11:30:00,49.46,49.62,49.39,49.5,54300.0,41.3941,41.528,41.3355,41.4275,54300.0
2009-03-20 12:00:00,49.51,49.57,49.42,49.47,50800.0,41.4359,41.4861,41.3606,41.4024,50800.0
2009-03-20 12:30:00,49.46,49.5,48.87,48.97,57900.0,41.3941,41.4275,40.9003,40.984,57900.0
2009-03-20 13:00:00,48.95,49.0,48.63,48.65,33400.0,40.9672,41.0091,40.6994,40.7162,33400.0
2009-03-20 13:30:00,48.67,48.9,48.59,48.83,37800.0,40.7329,40.9254,40.6659,40.8668,37800.0
2009-03-20 14:00:00,48.85,49.18,48.67,49.11,45600.0,40.8835,41.1597,40.7329,41.1011,45600.0
2009-03-20 14:30:00,49.16,49.2,48.79,49.13,33200.0,41.143,41.1765,40.8333,41.1179,33200.0
2009-03-20 15:00:00,49.13,49.34,48.93,49.15,44000.0,41.1179,41.2936,40.9505,41.1346,44000.0
2009-03-20 15:30:00,49.15,49.51,48.63,48.75,204400.0,41.1346,41.4359,40.6994,40.7998,204400.0
2009-03-23 09:30:00,49.85,50.08,48.76,49.41,41800.0,41.7205,41.9129,40.8082,41.3522,41800.0
2009-03-23 10:00:00,49.5,49.7,48.66,48.93,47900.0,41.4275,41.5949,40.7245,40.9505,47900.0
2009-03-23 10:30:00,48.97,49.31,48.53,48.56,50400.0,40.984,41.2685,40.6157,40.6408,50400.0
2009-03-23 11:00:00,48.58,48.66,48.12,48.48,110400.0,40.6576,40.7245,40.2726,40.5739,110400.0
2009-03-23 11:30:00,48.45,48.62,48.14,48.16,28500.0,40.5488,40.691,40.2893,40.3061,28500.0
2009-03-23 12:00:00,48.15,48.42,48.05,48.18,25100.0,40.2977,40.5237,40.214,40.3228,25100.0
2009-03-23 12:30:00,48.18,48.23,47.89,47.99,89000.0,40.3228,40.3646,40.0801,40.1638,89000.0
2009-03-23 13:00:00,47.99,48.16,47.66,47.75,60600.0,40.1638,40.3061,39.8876,39.9629,60600.0
2009-03-23 13:30:00,47.76,47.96,47.71,47.71,38400.0,39.9713,40.1387,39.9294,39.9294,38400.0
2009-03-23 14:00:00,47.76,48.02,47.59,48.01,67200.0,39.9713,40.1889,39.829,40.1805,67200.0
2009-03-23 14:30:00,47.97,48.61,47.94,48.53,72000.0,40.147,40.6827,40.1219,40.6157,72000.0
2009-03-23 15:00:00,48.53,48.88,48.37,48.82,52200.0,40.6157,40.9086,40.4818,40.8584,52200.0
2009-03-23 15:30:00,48.89,50.5,48.77,50.38,242100.0,40.917,42.2645,40.8166,42.164,242100.0
2009-03-24 09:30:00,49.9,50.15,48.44,49.27,94500.0,41.7623,41.9715,40.5404,41.235,94500.0
2009-03-24 10:00:00,49.39,49.93,49.33,49.56,56600.0,41.3355,41.7874,41.2853,41.4777,56600.0
2009-03-24 10:30:00,49.56,49.9,49.52,49.86,53200.0,41.4777,41.7623,41.4443,41.7288,53200.0
2009-03-24 11:00:00,49.8,50.32,49.65,50.25,56800.0,41.6786,42.1138,41.5531,42.0552,56800.0
2009-03-24 11:30:00,50.26,50.41,50.07,50.1,65000.0,42.0636,42.1891,41.9046,41.9297,65000.0
2009-03-24 12:00:00,50.08,50.36,49.97,50.24,44700.0,41.9129,42.1473,41.8209,42.0469,44700.0
2009-03-24 12:30:00,50.24,50.43,50.06,50.26,30000.0,42.0469,42.2059,41.8962,42.0636,30000.0
2009-03-24 13:00:00,50.26,50.38,50.12,50.26,22300.0,42.0636,42.164,41.9464,42.0636,22300.0
2009-03-24 13:30:00,50.24,50.28,49.84,50.0,29100.0,42.0469,42.0803,41.7121,41.846,29100.0
2009-03-24 14:00:00,49.99,50.1,49.75,49.79,44100.0,41.8376,41.9297,41.6368,41.6702,44100.0
2009-03-24 14:30:00,49.79,49.96,49.38,49.57,35100.0,41.6702,41.8125,41.3271,41.4861,35100.0
2009-03-24 15:00:00,49.55,49.65,48.99,49.08,45900.0,41.4694,41.5531,41.0007,41.076,45900.0
2009-03-24 15:30:00,49.1,49.3,48.15,48.19,149700.0,41.0928,41.2601,40.2977,40.3312,149700.0
2009-03-25 09:30:00,48.78,49.06,48.53,48.67,103500.0,40.8249,41.0593,40.6157,40.7329,103500.0
2009-03-25 10:00:00,48.78,49.06,48.63,48.95,74200.0,40.8249,41.0593,40.6994,40.9672,74200.0
2009-03-25 10:30:00,48.96,49.24,48.57,48.57,38500.0,40.9756,41.2099,40.6492,40.6492,38500.0
2009-03-25 11:00:00,48.63,48.99,48.25,48.57,37200.0,40.6994,41.0007,40.3814,40.6492,37200.0
2009-03-25 11:30:00,48.57,48.94,48.3,48.79,53500.0,40.6492,40.9589,40.4232,40.8333,53500.0
2009-03-25 12:00:00,48.76,49.23,48.69,49.23,55800.0,40.8082,41.2016,40.7496,41.2016,55800.0
2009-03-25 12:30:00,49.24,49.36,49.0,49.13,41100.0,41.2099,41.3104,41.0091,41.1179,41100.0
2009-03-25 13:00:00,49.13,49.29,48.8,48.91,38600.0,41.1179,41.2518,40.8417,40.9337,38600.0
2009-03-25 13:30:00,48.88,49.19,48.76,48.86,55700.0,40.9086,41.1681,40.8082,40.8919,55700.0
2009-03-25 14:00:00,48.86,48.93,48.32,48.66,62400.0,40.8919,40.9505,40.44,40.7245,62400.0
2009-03-25 14:30:00,48.64,48.77,47.87,48.17,83100.0,40.7078,40.8166,40.0634,40.3144,83100.0
2009-03-25 15:00:00,48.12,48.5,47.94,48.46,141200.0,40.2726,40.5906,40.1219,40.5571,141200.0
2009-03-25 15:30:00,48.46,49.11,47.95,49.04,215500.0,40.5571,41.1011,40.1303,41.0425,215500.0
2009-03-26 09:30:00,49.01,49.01,47.77,48.05,81600.0,41.0174,41.0174,39.9797,40.214,81600.0
2009-03-26 10:00:00,48.11,48.5,47.95,48.35,37500.0,40.2642,40.5906,40.1303,40.4651,37500.0
2009-03-26 10:30:00,48.29,49.2,48.29,48.82,48100.0,40.4149,41.1765,40.4149,40.8584,48100.0
2009-03-26 11:00:00,48.83,49.21,48.82,48.94,40500.0,40.8668,41.1848,40.8584,40.9589,40500.0
2009-03-26 11:30:00,49.01,49.24,48.65,48.84,28300.0,41.0174,41.2099,40.7162,40.8752,28300.0
2009-03-26 12:00:00,48.85,49.08,48.68,49.07,30500.0,40.8835,41.076,40.7413,41.0677,30500.0
2009-03-26 12:30:00,49.08,49.09,48.63,48.69,28900.0,41.076,41.0844,40.6994,40.7496,28900.0
2009-03-26 13:00:00,48.63,49.44,48.63,49.23,36100.0,40.6994,41.3773,40.6994,41.2016,36100.0
2009-03-26 13:30:00,49.19,49.4,49.05,49.24,38200.0,41.1681,41.3438,41.0509,41.2099,38200.0
2009-03-26 14:00:00,49.27,49.43,48.91,48.93,38100.0,41.235,41.3689,40.9337,40.9505,38100.0
2009-03-26 14:30:00,48.96,49.08,48.69,48.74,48000.0,40.9756,41.076,40.7496,40.7915,48000.0
2009-03-26 15:00:00,48.74,49.23,48.71,49.14,53500.0,40.7915,41.2016,40.7664,41.1262,53500.0
2009-03-26 15:30:00,49.12,49.39,48.82,49.18,197600.0,41.1095,41.3355,40.8584,41.1597,197600.0
2009-03-27 09:30:00,48.93,49.2,48.63,48.69,46400.0,40.9505,41.1765,40.6994,40.7496,46400.0
2009-03-27 10:00:00,48.74,49.41,48.7,49.26,42000.0,40.7915,41.3522,40.758,41.2267,42000.0
2009-03-27 10:30:00,49.23,49.47,49.05,49.15,38700.0,41.2016,41.4024,41.0509,41.1346,38700.0
2009-03-27 11:00:00,49.17,49.31,48.7,48.77,37600.0,41.1513,41.2685,40.758,40.8166,37600.0
2009-03-27 11:30:00,48.83,49.06,48.71,48.76,28300.0,40.8668,41.0593,40.7664,40.8082,28300.0
2009-03-27 12:00:00,48.82,48.97,48.79,48.86,21400.0,40.8584,40.984,40.8333,40.8919,21400.0
2009-03-27 12:30:00,48.87,49.02,48.71,48.94,20000.0,40.9003,41.0258,40.7664,40.9589,20000.0
2009-03-27 13:00:00,48.89,49.17,48.84,49.01,18700.0,40.917,41.1513,40.8752,41.0174,18700.0
2009-03-27 13:30:00,49.01,49.37,48.79,49.07,37000.0,41.0174,41.3187,40.8333,41.0677,37000.0
2009-03-27 14:00:00,49.07,49.5,48.91,49.29,41400.0,41.0677,41.4275,40.9337,41.2518,41400.0
2009-03-27 14:30:00,49.29,49.35,49.03,49.32,55800.0,41.2518,41.302,41.0342,41.2769,55800.0
2009-03-27 15:00:00,49.3,49.43,49.05,49.07,51900.0,41.2601,41.3689,41.0509,41.0677,51900.0
2009-03-27 15:30:00,49.11,49.18,48.76,48.81,118500.0,41.1011,41.1597,40.8082,40.8501,118500.0
2009-03-30 09:30:00,47.45,48.75,46.05,48.74,57500.0,39.7118,40.7998,38.5402,40.7915,57500.0
2009-03-30 10:00:00,48.74,49.04,48.51,48.53,121300.0,40.7915,41.0425,40.599,40.6157,121300.0
2009-03-30 10:30:00,48.53,48.75,48.35,48.61,57100.0,40.6157,40.7998,40.4651,40.6827,57100.0
2009-03-30 11:00:00,48.63,49.02,48.57,48.7,27600.0,40.6994,41.0258,40.6492,40.758,27600.0
2009-03-30 11:30:00,48.69,49.11,48.63,49.11,28400.0,40.7496,41.1011,40.6994,41.1011,28400.0
2009-03-30 12:00:00,49.05,49.15,48.87,49.01,21100.0,41.0509,41.1346,40.9003,41.0174,21100.0
2009-03-30 12:30:00,48.99,49.12,48.91,48.99,19100.0,41.0007,41.1095,40.9337,41.0007,19100.0
2009-03-30 13:00:00,48.99,49.17,48.93,49.15,14500.0,41.0007,41.1513,40.9505,41.1346,14500.0
2009-03-30 13:30:00,49.11,49.13,48.84,48.87,42500.0,41.1011,41.1179,40.8752,40.9003,42500.0
2009-03-30 14:00:00,48.84,48.89,48.73,48.77,71700.0,40.8752,40.917,40.7831,40.8166,71700.0
2009-03-30 14:30:00,48.79,48.86,48.63,48.67,40300.0,40.8333,40.8919,40.6994,40.7329,40300.0
2009-03-30 15:00:00,48.67,48.88,48.64,48.72,70600.0,40.7329,40.9086,40.7078,40.7747,70600.0
2009-03-30 15:30:00,48.71,48.77,48.25,48.28,228400.0,40.7664,40.8166,40.3814,40.4065,228400.0
2009-03-31 09:30:00,48.4,48.9,47.75,48.21,48000.0,40.5069,40.9254,39.9629,40.3479,48000.0
2009-03-31 10:00:00,48.18,48.29,47.68,47.85,70400.0,40.3228,40.4149,39.9043,40.0466,70400.0
2009-03-31 10:30:00,47.87,47.95,47.44,47.6,60800.0,40.0634,40.1303,39.7035,39.8374,60800.0
2009-03-31 11:00:00,47.6,47.7,47.47,47.68,37400.0,39.8374,39.9211,39.7286,39.9043,37400.0
2009-03-31 11:30:00,47.7,48.02,47.42,47.98,61600.0,39.9211,40.1889,39.6867,40.1554,61600.0
2009-03-31 12:00:00,48.01,48.01,47.75,47.92,40100.0,40.1805,40.1805,39.9629,40.1052,40100.0
2009-03-31 12:30:00,47.93,48.26,47.87,48.26,26800.0,40.1136,40.3898,40.0634,40.3898,26800.0
2009-03-31 13:00:00,48.25,48.53,48.25,48.47,32800.0,40.3814,40.6157,40.3814,40.5655,32800.0
2009-03-31 13:30:00,48.47,48.69,48.46,48.65,30600.0,40.5655,40.7496,40.5571,40.7162,30600.0
2009-03-31 14:00:00,48.66,48.68,48.5,48.65,49300.0,40.7245,40.7413,40.5906,40.7162,49300.0
2009-03-31 14:30:00,48.65,49.05,48.65,48.88,48700.0,40.7162,41.0509,40.7162,40.9086,48700.0
2009-03-31 15:00:00,48.89,49.39,48.78,49.38,91300.0,40.917,41.3355,40.8249,41.3271,91300.0
2009-03-31 15:30:00,49.34,49.7,49.08,49.59,187400.0,41.2936,41.5949,41.076,41.5029,187400.0
2009-04-01 09:30:00,48.79,49.85,48.79,49.73,58000.0,40.8333,41.7205,40.8333,41.62,58000.0
2009-04-01 10:00:00,49.7,49.93,49.53,49.93,80200.0,41.5949,41.7874,41.4526,41.7874,80200.0
2009-04-01 10:30:00,49.9,50.17,49.71,49.71,55700.0,41.7623,41.9883,41.6033,41.6033,55700.0
2009-04-01 11:00:00,49.76,49.89,49.4,49.52,62100.0,41.6451,41.7539,41.3438,41.4443,62100.0
2009-04-01 11:30:00,49.56,49.77,49.44,49.69,39900.0,41.4777,41.6535,41.3773,41.5865,39900.0
2009-04-01 12:00:00,49.7,50.25,49.63,50.13,70400.0,41.5949,42.0552,41.5363,41.9548,70400.0
2009-04-01 12:30:00,50.14,50.3,50.02,50.07,51500.0,41.9632,42.0971,41.8627,41.9046,51500.0
2009-04-01 13:00:00,50.07,50.41,50.02,50.36,27300.0,41.9046,42.1891,41.8627,42.1473,27300.0
2009-04-01 13:30:00,50.36,50.75,50.36,50.66,47500.0,42.1473,42.4737,42.1473,42.3984,47500.0
2009-04-01 14:00:00,50.66,50.75,50.43,50.54,37000.0,42.3984,42.4737,42.2059,42.2979,37000.0
2009-04-01 14:30:00,50.54,50.7,50.36,50.52,39300.0,42.2979,42.4318,42.1473,42.2812,39300.0
2009-04-01 15:00:00,50.55,50.56,50.18,50.48,109800.0,42.3063,42.3147,41.9966,42.2477,109800.0
2009-04-01 15:30:00,50.5,50.85,50.35,50.68,132300.0,42.2645,42.5574,42.1389,42.4151,132300.0
2009-04-02 09:30:00,51.5,51.51,50.34,50.82,59700.0,43.1014,43.1097,42.1305,42.5323,59700.0
2009-04-02 10:00:00,50.77,50.91,50.41,50.56,39500.0,42.4904,42.6076,42.1891,42.3147,39500.0
2009-04-02 10:30:00,50.56,50.64,50.4,50.55,53500.0,42.3147,42.3816,42.1808,42.3063,53500.0
2009-04-02 11:00:00,50.57,50.75,50.33,50.68,45400.0,42.323,42.4737,42.1222,42.4151,45400.0
2009-04-02 11:30:00,50.71,50.78,50.55,50.74,35100.0,42.4402,42.4988,42.3063,42.4653,35100.0
2009-04-02 12:00:00,50.72,50.77,50.56,50.64,35100.0,42.4486,42.4904,42.3147,42.3816,35100.0
2009-04-02 12:30:00,50.64,50.64,50.33,50.35,50800.0,42.3816,42.3816,42.1222,42.1389,50800.0
2009-04-02 13:00:00,50.34,50.37,49.94,49.94,54700.0,42.1305,42.1557,41.7958,41.7958,54700.0
2009-04-02 13:30:00,49.93,50.09,49.71,49.89,76900.0,41.7874,41.9213,41.6033,41.7539,76900.0
2009-04-02 14:00:00,49.86,50.04,49.67,49.88,64400.0,41.7288,41.8795,41.5698,41.7456,64400.0
2009-04-02 14:30:00,49.92,50.11,49.58,49.68,135600.0,41.779,41.9381,41.4945,41.5782,135600.0
2009-04-02 15:00:00,49.65,49.85,49.38,49.39,189900.0,41.5531,41.7205,41.3271,41.3355,189900.0
2009-04-02 15:30:00,49.41,49.68,49.03,49.17,290600.0,41.3522,41.5782,41.0342,41.1513,290600.0
2009-04-03 09:30:00,49.3,49.39,47.61,48.21,140600.0,41.2601,41.3355,39.8458,40.3479,140600.0
2009-04-03 10:00:00,48.16,48.29,47.93,48.03,69200.0,40.3061,40.4149,40.1136,40.1973,69200.0
2009-04-03 10:30:00,47.99,48.21,47.9,48.03,46900.0,40.1638,40.3479,40.0885,40.1973,46900.0
2009-04-03 11:00:00,48.02,48.09,47.78,48.04,44200.0,40.1889,40.2475,39.988,40.2056,44200.0
2009-04-03 11:30:00,48.03,48.26,48.0,48.12,49800.0,40.1973,40.3898,40.1722,40.2726,49800.0
2009-04-03 12:00:00,48.13,48.32,48.09,48.27,56900.0,40.281,40.44,40.2475,40.3981,56900.0
2009-04-03 12:30:00,48.3,48.32,47.84,47.88,44400.0,40.4232,40.44,40.0382,40.0717,44400.0
2009-04-03 13:00:00,47.91,48.04,47.74,48.03,39100.0,40.0968,40.2056,39.9546,40.1973,39100.0
2009-04-03 13:30:00,48.07,48.09,47.84,48.01,43000.0,40.2307,40.2475,40.0382,40.1805,43000.0
2009-04-03 14:00:00,48.06,48.09,47.64,47.93,47600.0,40.2224,40.2475,39.8709,40.1136,47600.0
2009-04-03 14:30:00,47.93,48.02,47.68,47.95,73400.0,40.1136,40.1889,39.9043,40.1303,73400.0
2009-04-03 15:00:00,47.95,48.37,47.72,48.05,150300.0,40.1303,40.4818,39.9378,40.214,150300.0
2009-04-03 15:30:00,48.04,49.03,47.78,48.87,239600.0,40.2056,41.0342,39.988,40.9003,239600.0
2009-04-06 09:30:00,48.62,50.01,48.15,49.72,191400.0,40.691,41.8544,40.2977,41.6117,191400.0
2009-04-06 10:00:00,49.72,49.75,49.39,49.39,58200.0,41.6117,41.6368,41.3355,41.3355,58200.0
2009-04-06 10:30:00,49.34,49.55,49.28,49.37,42400.0,41.2936,41.4694,41.2434,41.3187,42400.0
2009-04-06 11:00:00,49.37,49.5,49.17,49.39,46500.0,41.3187,41.4275,41.1513,41.3355,46500.0
2009-04-06 11:30:00,49.39,49.56,49.15,49.25,23900.0,41.3355,41.4777,41.1346,41.2183,23900.0
2009-04-06 12:00:00,49.32,49.33,49.1,49.22,26700.0,41.2769,41.2853,41.0928,41.1932,26700.0
2009-04-06 12:30:00,49.23,49.53,49.16,49.5,67800.0,41.2016,41.4526,41.143,41.4275,67800.0
2009-04-06 13:00:00,49.52,49.94,49.48,49.65,101900.0,41.4443,41.7958,41.4108,41.5531,101900.0
2009-04-06 13:30:00,49.64,49.87,49.57,49.71,48100.0,41.5447,41.7372,41.4861,41.6033,48100.0
2009-04-06 14:00:00,49.75,49.92,49.65,49.7,83400.0,41.6368,41.779,41.5531,41.5949,83400.0
2009-04-06 14:30:00,49.68,49.81,49.56,49.64,89500.0,41.5782,41.687,41.4777,41.5447,89500.0
2009-04-06 15:00:00,49.64,49.92,49.59,49.71,70900.0,41.5447,41.779,41.5029,41.6033,70900.0
2009-04-06 15:30:00,49.7,49.94,49.57,49.68,99700.0,41.5949,41.7958,41.4861,41.5782,99700.0
2009-04-07 09:30:00,49.08,49.88,48.98,49.76,37200.0,41.076,41.7456,40.9923,41.6451,37200.0
2009-04-07 10:00:00,49.74,49.94,49.55,49.86,32400.0,41.6284,41.7958,41.4694,41.7288,32400.0
2009-04-07 10:30:00,49.77,50.0,49.74,49.83,42900.0,41.6535,41.846,41.6284,41.7037,42900.0
2009-04-07 11:00:00,49.82,50.21,49.79,50.03,45300.0,41.6953,42.0217,41.6702,41.8711,45300.0
2009-04-07 11:30:00,50.01,50.21,49.79,50.02,26900.0,41.8544,42.0217,41.6702,41.8627,26900.0
2009-04-07 12:00:00,49.97,50.23,49.97,50.2,38500.0,41.8209,42.0385,41.8209,42.0134,38500.0
2009-04-07 12:30:00,50.22,50.35,50.12,50.35,27200.0,42.0301,42.1389,41.9464,42.1389,27200.0
2009-04-07 13:00:00,50.32,50.32,50.05,50.21,22900.0,42.1138,42.1138,41.8878,42.0217,22900.0
2009-04-07 13:30:00,50.17,50.33,50.09,50.24,13900.0,41.9883,42.1222,41.9213,42.0469,13900.0
2009-04-07 14:00:00,50.22,50.3,50.02,50.21,19000.0,42.0301,42.0971,41.8627,42.0217,19000.0
2009-04-07 14:30:00,50.16,50.24,50.03,50.24,26600.0,41.9799,42.0469,41.8711,42.0469,26600.0
2009-04-07 15:00:00,50.26,50.38,50.0,50.23,40300.0,42.0636,42.164,41.846,42.0385,40300.0
2009-04-07 15:30:00,50.23,50.41,49.71,49.71,136000.0,42.0385,42.1891,41.6033,41.6033,136000.0
2009-04-08 09:30:00,50.56,50.87,50.15,50.54,84800.0,42.3147,42.5741,41.9715,42.2979,84800.0
2009-04-08 10:00:00,50.53,50.97,50.47,50.7,54000.0,42.2896,42.6578,42.2393,42.4318,54000.0
2009-04-08 10:30:00,50.64,50.97,50.6,50.88,28100.0,42.3816,42.6578,42.3481,42.5825,28100.0
2009-04-08 11:00:00,50.92,51.04,50.75,50.75,23500.0,42.616,42.7164,42.4737,42.4737,23500.0
2009-04-08 11:30:00,50.71,50.74,50.58,50.63,19500.0,42.4402,42.4653,42.3314,42.3733,19500.0
2009-04-08 12:00:00,50.66,50.96,50.63,50.85,25600.0,42.3984,42.6494,42.3733,42.5574,25600.0
2009-04-08 12:30:00,50.89,51.06,50.87,50.93,48900.0,42.5909,42.7331,42.5741,42.6243,48900.0
2009-04-08 13:00:00,50.92,51.01,50.8,50.99,46300.0,42.616,42.6913,42.5155,42.6745,46300.0
2009-04-08 13:30:00,50.99,50.99,50.83,50.86,34000.0,42.6745,42.6745,42.5406,42.5657,34000.0
2009-04-08 14:00:00,50.85,50.85,50.4,50.51,35300.0,42.5574,42.5574,42.1808,42.2728,35300.0
2009-04-08 14:30:00,50.51,50.55,50.13,50.21,28400.0,42.2728,42.3063,41.9548,42.0217,28400.0
2009-04-08 15:00:00,50.2,50.2,49.97,50.03,50500.0,42.0134,42.0134,41.8209,41.8711,50500.0
2009-04-08 15:30:00,50.02,50.65,49.97,50.6,109100.0,41.8627,42.39,41.8209,42.3481,109100.0
2009-04-09 09:30:00,51.4,51.4,49.6,49.64,82700.0,43.0177,43.0177,41.5112,41.5447,82700.0
2009-04-09 10:00:00,49.75,49.93,49.25,49.39,65400.0,41.6368,41.7874,41.2183,41.3355,65400.0
2009-04-09 10:30:00,49.37,49.74,49.37,49.66,44600.0,41.3187,41.6284,41.3187,41.5614,44600.0
2009-04-09 11:00:00,49.68,49.71,49.46,49.5,49800.0,41.5782,41.6033,41.3941,41.4275,49800.0
2009-04-09 11:30:00,49.51,49.8,49.5,49.76,29500.0,41.4359,41.6786,41.4275,41.6451,29500.0
2009-04-09 12:00:00,49.75,49.82,49.41,49.43,37600.0,41.6368,41.6953,41.3522,41.3689,37600.0
2009-04-09 12:30:00,49.43,49.43,48.94,49.0,39200.0,41.3689,41.3689,40.9589,41.0091,39200.0
2009-04-09 13:00:00,49.0,49.14,48.79,48.9,51300.0,41.0091,41.1262,40.8333,40.9254,51300.0
2009-04-09 13:30:00,48.88,48.9,48.75,48.84,40900.0,40.9086,40.9254,40.7998,40.8752,40900.0
2009-04-09 14:00:00,48.88,48.92,48.73,48.86,43900.0,40.9086,40.9421,40.7831,40.8919,43900.0
2009-04-09 14:30:00,48.87,50.08,48.87,49.75,158300.0,40.9003,41.9129,40.9003,41.6368,158300.0
2009-04-09 15:00:00,49.75,50.19,49.7,50.19,123900.0,41.6368,42.005,41.5949,42.005,123900.0
2009-04-09 15:30:00,50.2,51.02,50.05,50.93,435100.0,42.0134,42.6997,41.8878,42.6243,435100.0
2009-04-13 09:30:00,50.9,52.0,50.67,51.36,91200.0,42.5992,43.5198,42.4067,42.9842,91200.0
2009-04-13 10:00:00,51.36,51.71,51.27,51.48,87900.0,42.9842,43.2771,42.9089,43.0846,87900.0
2009-04-13 10:30:00,51.46,51.75,51.3,51.58,61800.0,43.0679,43.3106,42.934,43.1683,61800.0
2009-04-13 11:00:00,51.61,51.72,51.4,51.52,41000.0,43.1934,43.2855,43.0177,43.1181,41000.0
2009-04-13 11:30:00,51.48,51.51,51.07,51.29,46600.0,43.0846,43.1097,42.7415,42.9256,46600.0
2009-04-13 12:00:00,51.28,51.53,51.26,51.36,35300.0,42.9172,43.1265,42.9005,42.9842,35300.0
2009-04-13 12:30:00,51.35,51.8,51.35,51.8,26700.0,42.9758,43.3524,42.9758,43.3524,26700.0
2009-04-13 13:00:00,51.8,52.07,51.66,52.02,42900.0,43.3524,43.5784,43.2353,43.5366,42900.0
2009-04-13 13:30:00,52.01,52.2,52.0,52.08,34000.0,43.5282,43.6872,43.5198,43.5868,34000.0
2009-04-13 14:00:00,52.1,52.15,51.78,51.91,36000.0,43.6035,43.6454,43.3357,43.4445,36000.0
2009-04-13 14:30:00,51.9,52.15,51.9,52.1,37100.0,43.4361,43.6454,43.4361,43.6035,37100.0
2009-04-13 15:00:00,52.05,52.25,51.97,52.22,75100.0,43.5617,43.7291,43.4947,43.704,75100.0
2009-04-13 15:30:00,52.21,52.65,52.15,52.42,140900.0,43.6956,44.0638,43.6454,43.8713,140900.0
2009-04-14 09:30:00,51.72,52.09,50.8,50.97,65300.0,43.2855,43.5952,42.5155,42.6578,65300.0
2009-04-14 10:00:00,50.99,51.2,50.43,50.5,84100.0,42.6745,42.8503,42.2059,42.2645,84100.0
2009-04-14 10:30:00,50.5,50.75,50.45,50.5,98000.0,42.2645,42.4737,42.2226,42.2645,98000.0
2009-04-14 11:00:00,50.49,50.5,49.69,49.74,74400.0,42.2561,42.2645,41.5865,41.6284,74400.0
2009-04-14 11:30:00,49.72,49.85,49.53,49.55,66800.0,41.6117,41.7205,41.4526,41.4694,66800.0
2009-04-14 12:00:00,49.56,49.58,49.22,49.38,41600.0,41.4777,41.4945,41.1932,41.3271,41600.0
2009-04-14 12:30:00,49.38,49.4,48.95,49.14,49100.0,41.3271,41.3438,40.9672,41.1262,49100.0
2009-04-14 13:00:00,49.13,49.43,49.08,49.32,29300.0,41.1179,41.3689,41.076,41.2769,29300.0
2009-04-14 13:30:00,49.36,49.44,49.23,49.39,54200.0,41.3104,41.3773,41.2016,41.3355,54200.0
2009-04-14 14:00:00,49.38,49.9,49.27,49.86,105600.0,41.3271,41.7623,41.235,41.7288,105600.0
2009-04-14 14:30:00,49.88,50.06,49.81,50.06,72900.0,41.7456,41.8962,41.687,41.8962,72900.0
2009-04-14 15:00:00,50.07,50.19,49.87,49.87,55400.0,41.9046,42.005,41.7372,41.7372,55400.0
2009-04-14 15:30:00,49.86,49.9,49.03,49.13,303700.0,41.7288,41.7623,41.0342,41.1179,303700.0
2009-04-15 09:30:00,49.0,49.42,48.25,49.27,41600.0,41.0091,41.3606,40.3814,41.235,41600.0
2009-04-15 10:00:00,49.27,49.66,49.19,49.3,31600.0,41.235,41.5614,41.1681,41.2601,31600.0
2009-04-15 10:30:00,49.26,49.32,48.8,48.87,21100.0,41.2267,41.2769,40.8417,40.9003,21100.0
2009-04-15 11:00:00,48.8,49.2,48.8,49.03,30300.0,40.8417,41.1765,40.8417,41.0342,30300.0
2009-04-15 11:30:00,49.05,49.56,49.01,49.47,36300.0,41.0509,41.4777,41.0174,41.4024,36300.0
2009-04-15 12:00:00,49.45,49.47,49.13,49.19,27900.0,41.3857,41.4024,41.1179,41.1681,27900.0
2009-04-15 12:30:00,49.21,49.51,49.13,49.5,37700.0,41.1848,41.4359,41.1179,41.4275,37700.0
2009-04-15 13:00:00,49.51,49.56,49.26,49.37,38900.0,41.4359,41.4777,41.2267,41.3187,38900.0
2009-04-15 13:30:00,49.37,49.52,49.24,49.47,29600.0,41.3187,41.4443,41.2099,41.4024,29600.0
2009-04-15 14:00:00,49.42,49.59,49.18,49.24,28400.0,41.3606,41.5029,41.1597,41.2099,28400.0
2009-04-15 14:30:00,49.19,49.31,49.02,49.07,24100.0,41.1681,41.2685,41.0258,41.0677,24100.0
2009-04-15 15:00:00,49.09,49.49,49.05,49.45,46900.0,41.0844,41.4192,41.0509,41.3857,46900.0
2009-04-15 15:30:00,49.48,50.43,49.46,50.31,119000.0,41.4108,42.2059,41.3941,42.1054,119000.0
2009-04-16 09:30:00,50.35,50.43,49.4,49.61,39500.0,42.1389,42.2059,41.3438,41.5196,39500.0
2009-04-16 10:00:00,49.63,49.72,49.07,49.13,43900.0,41.5363,41.6117,41.0677,41.1179,43900.0
2009-04-16 10:30:00,49.15,49.32,48.6,48.9,31200.0,41.1346,41.2769,40.6743,40.9254,31200.0
2009-04-16 11:00:00,48.92,49.12,48.85,49.11,58200.0,40.9421,41.1095,40.8835,41.1011,58200.0
2009-04-16 11:30:00,49.05,49.43,49.05,49.35,60500.0,41.0509,41.3689,41.0509,41.302,60500.0
2009-04-16 12:00:00,49.35,49.51,49.14,49.23,40000.0,41.302,41.4359,41.1262,41.2016,40000.0
2009-04-16 12:30:00,49.23,49.41,49.12,49.34,23200.0,41.2016,41.3522,41.1095,41.2936,23200.0
2009-04-16 13:00:00,49.33,49.51,49.3,49.44,26900.0,41.2853,41.4359,41.2601,41.3773,26900.0
2009-04-16 13:30:00,49.42,49.73,49.11,49.27,26000.0,41.3606,41.62,41.1011,41.235,26000.0
2009-04-16 14:00:00,49.25,49.49,49.13,49.44,34000.0,41.2183,41.4192,41.1179,41.3773,34000.0
2009-04-16 14:30:00,49.44,49.78,49.4,49.74,44800.0,41.3773,41.6619,41.3438,41.6284,44800.0
2009-04-16 15:00:00,49.72,50.01,49.65,49.8,54400.0,41.6117,41.8544,41.5531,41.6786,54400.0
2009-04-16 15:30:00,49.81,50.07,49.54,49.61,124500.0,41.687,41.9046,41.461,41.5196,124500.0
2009-04-17 09:30:00,49.7,49.8,49.35,49.53,64400.0,41.5949,41.6786,41.302,41.4526,64400.0
2009-04-17 10:00:00,49.51,49.75,49.35,49.62,78300.0,41.4359,41.6368,41.302,41.528,78300.0
2009-04-17 10:30:00,49.57,49.61,49.26,49.49,22800.0,41.4861,41.5196,41.2267,41.4192,22800.0
2009-04-17 11:00:00,49.44,49.77,49.4,49.73,72700.0,41.3773,41.6535,41.3438,41.62,72700.0
2009-04-17 11:30:00,49.73,50.03,49.69,49.91,118300.0,41.62,41.8711,41.5865,41.7707,118300.0
2009-04-17 12:00:00,49.93,50.0,49.65,49.91,59600.0,41.7874,41.846,41.5531,41.7707,59600.0
2009-04-17 12:30:00,49.89,50.1,49.84,49.93,62900.0,41.7539,41.9297,41.7121,41.7874,62900.0
2009-04-17 13:00:00,49.94,50.66,49.91,50.46,189900.0,41.7958,42.3984,41.7707,42.231,189900.0
2009-04-17 13:30:00,50.44,50.47,50.3,50.41,24600.0,42.2142,42.2393,42.0971,42.1891,24600.0
2009-04-17 14:00:00,50.42,50.46,50.1,50.15,31600.0,42.1975,42.231,41.9297,41.9715,31600.0
2009-04-17 14:30:00,50.19,50.3,49.96,49.99,56800.0,42.005,42.0971,41.8125,41.8376,56800.0
2009-04-17 15:00:00,49.99,50.42,49.99,50.2,48900.0,41.8376,42.1975,41.8376,42.0134,48900.0
2009-04-17 15:30:00,50.18,50.44,49.92,49.99,193600.0,41.9966,42.2142,41.779,41.8376,193600.0
2009-04-20 09:30:00,50.0,50.64,49.72,50.64,69700.0,41.846,42.3816,41.6117,42.3816,69700.0
2009-04-20 10:00:00,50.64,51.03,50.46,50.91,49200.0,42.3816,42.708,42.231,42.6076,49200.0
2009-04-20 10:30:00,50.95,51.05,50.79,50.97,40800.0,42.6411,42.7248,42.5072,42.6578,40800.0
2009-04-20 11:00:00,50.89,50.97,50.25,50.33,42100.0,42.5909,42.6578,42.0552,42.1222,42100.0
2009-04-20 11:30:00,50.34,50.34,49.89,49.93,75900.0,42.1305,42.1305,41.7539,41.7874,75900.0
2009-04-20 12:00:00,49.93,49.98,49.29,49.3,116800.0,41.7874,41.8293,41.2518,41.2601,116800.0
2009-04-20 12:30:00,49.3,49.3,48.77,48.99,246900.0,41.2601,41.2601,40.8166,41.0007,246900.0
2009-04-20 13:00:00,49.04,49.17,49.0,49.14,68700.0,41.0425,41.1513,41.0091,41.1262,68700.0
2009-04-20 13:30:00,49.14,49.35,49.01,49.27,72300.0,41.1262,41.302,41.0174,41.235,72300.0
2009-04-20 14:00:00,49.25,49.26,49.06,49.12,33700.0,41.2183,41.2267,41.0593,41.1095,33700.0
2009-04-20 14:30:00,49.11,49.32,49.04,49.12,23800.0,41.1011,41.2769,41.0425,41.1095,23800.0
2009-04-20 15:00:00,49.12,49.17,48.87,48.94,46200.0,41.1095,41.1513,40.9003,40.9589,46200.0
2009-04-20 15:30:00,48.95,49.26,47.88,47.99,250900.0,40.9672,41.2267,40.0717,40.1638,250900.0
2009-04-21 09:30:00,47.8,48.58,47.36,47.49,41600.0,40.0048,40.6576,39.6365,39.7453,41600.0
2009-04-21 10:00:00,47.4,47.83,47.4,47.49,49100.0,39.67,40.0299,39.67,39.7453,49100.0
2009-04-21 10:30:00,47.51,48.02,47.26,48.0,36300.0,39.7621,40.1889,39.5528,40.1722,36300.0
2009-04-21 11:00:00,48.01,48.45,47.9,48.07,83100.0,40.1805,40.5488,40.0885,40.2307,83100.0
2009-04-21 11:30:00,48.07,48.28,48.05,48.23,56700.0,40.2307,40.4065,40.214,40.3646,56700.0
2009-04-21 12:00:00,48.23,48.38,48.18,48.21,51500.0,40.3646,40.4902,40.3228,40.3479,51500.0
2009-04-21 12:30:00,48.26,48.66,48.22,48.45,37000.0,40.3898,40.7245,40.3563,40.5488,37000.0
2009-04-21 13:00:00,48.45,48.78,48.35,48.41,43300.0,40.5488,40.8249,40.4651,40.5153,43300.0
2009-04-21 13:30:00,48.42,48.43,48.27,48.27,22200.0,40.5237,40.532,40.3981,40.3981,22200.0
2009-04-21 14:00:00,48.27,48.44,48.13,48.44,24100.0,40.3981,40.5404,40.281,40.5404,24100.0
2009-04-21 14:30:00,48.47,48.66,48.44,48.58,30200.0,40.5655,40.7245,40.5404,40.6576,30200.0
2009-04-21 15:00:00,48.58,49.04,48.58,49.03,52700.0,40.6576,41.0425,40.6576,41.0342,52700.0
2009-04-21 15:30:00,49.02,49.89,48.8,49.8,181100.0,41.0258,41.7539,40.8417,41.6786,181100.0
2009-04-22 09:30:00,49.1,49.32,47.91,48.32,42300.0,41.0928,41.2769,40.0968,40.44,42300.0
2009-04-22 10:00:00,48.32,48.91,48.32,48.83,59400.0,40.44,40.9337,40.44,40.8668,59400.0
2009-04-22 10:30:00,48.87,49.22,48.71,49.03,56900.0,40.9003,41.1932,40.7664,41.0342,56900.0
2009-04-22 11:00:00,49.03,49.57,48.95,49.53,76500.0,41.0342,41.4861,40.9672,41.4526,76500.0
2009-04-22 11:30:00,49.55,49.62,49.11,49.11,27500.0,41.4694,41.528,41.1011,41.1011,27500.0
2009-04-22 12:00:00,49.11,49.16,48.87,48.89,31400.0,41.1011,41.143,40.9003,40.917,31400.0
2009-04-22 12:30:00,48.89,49.1,48.72,49.1,101400.0,40.917,41.0928,40.7747,41.0928,101400.0
2009-04-22 13:00:00,49.1,49.24,48.97,49.03,81800.0,41.0928,41.2099,40.984,41.0342,81800.0
2009-04-22 13:30:00,49.04,49.21,48.72,48.73,47200.0,41.0425,41.1848,40.7747,40.7831,47200.0
2009-04-22 14:00:00,48.68,49.03,48.64,48.89,41800.0,40.7413,41.0342,40.7078,40.917,41800.0
2009-04-22 14:30:00,48.92,49.17,48.5,48.51,55900.0,40.9421,41.1513,40.5906,40.599,55900.0
2009-04-22 15:00:00,48.52,48.71,48.2,48.26,84200.0,40.6074,40.7664,40.3395,40.3898,84200.0
2009-04-22 15:30:00,48.26,48.41,47.25,47.35,298400.0,40.3898,40.5153,39.5445,39.6282,298400.0
2009-04-23 09:30:00,47.83,48.19,46.43,46.51,90600.0,40.0299,40.3312,38.8582,38.9251,90600.0
2009-04-23 10:00:00,46.5,46.89,46.0,46.82,77600.0,38.9168,39.2432,38.4983,39.1846,77600.0
2009-04-23 10:30:00,46.82,46.96,46.47,46.51,43500.0,39.1846,39.3018,38.8917,38.9251,43500.0
2009-04-23 11:00:00,46.45,46.68,46.37,46.55,44200.0,38.8749,39.0674,38.808,38.9586,44200.0
2009-04-23 11:30:00,46.51,47.22,46.51,47.13,97300.0,38.9251,39.5194,38.9251,39.444,97300.0
2009-04-23 12:00:00,47.15,47.6,47.13,47.38,32100.0,39.4608,39.8374,39.444,39.6533,32100.0
2009-04-23 12:30:00,47.4,47.45,47.2,47.29,14000.0,39.67,39.7118,39.5026,39.5779,14000.0
2009-04-23 13:00:00,47.28,47.38,47.26,47.34,20200.0,39.5696,39.6533,39.5528,39.6198,20200.0
2009-04-23 13:30:00,47.29,47.33,47.07,47.18,27000.0,39.5779,39.6114,39.3938,39.4859,27000.0
2009-04-23 14:00:00,47.15,47.16,46.97,47.08,53700.0,39.4608,39.4691,39.3101,39.4022,53700.0
2009-04-23 14:30:00,47.1,47.29,46.94,47.01,54100.0,39.4189,39.5779,39.285,39.3436,54100.0
2009-04-23 15:00:00,47.02,47.18,46.82,47.09,47400.0,39.352,39.4859,39.1846,39.4106,47400.0
2009-04-23 15:30:00,47.06,48.59,47.02,48.34,213400.0,39.3854,40.6659,39.352,40.4567,213400.0
2009-04-24 09:30:00,48.47,48.54,47.54,47.75,46300.0,40.5655,40.6241,39.7872,39.9629,46300.0
2009-04-24 10:00:00,47.74,47.99,47.61,47.8,46200.0,39.9546,40.1638,39.8458,40.0048,46200.0
2009-04-24 10:30:00,47.83,48.32,47.68,48.23,43600.0,40.0299,40.44,39.9043,40.3646,43600.0
2009-04-24 11:00:00,48.29,48.29,47.9,47.9,29700.0,40.4149,40.4149,40.0885,40.0885,29700.0
2009-04-24 11:30:00,47.94,48.04,47.88,47.93,27400.0,40.1219,40.2056,40.0717,40.1136,27400.0
2009-04-24 12:00:00,47.92,47.97,47.82,47.91,23100.0,40.1052,40.147,40.0215,40.0968,23100.0
2009-04-24 12:30:00,47.9,48.17,47.9,48.13,31500.0,40.0885,40.3144,40.0885,40.281,31500.0
2009-04-24 13:00:00,48.13,48.39,48.07,48.31,34300.0,40.281,40.4986,40.2307,40.4316,34300.0
2009-04-24 13:30:00,48.3,48.32,48.0,48.3,26000.0,40.4232,40.44,40.1722,40.4232,26000.0
2009-04-24 14:00:00,48.29,48.52,47.9,48.36,84800.0,40.4149,40.6074,40.0885,40.4734,84800.0
2009-04-24 14:30:00,48.41,48.74,48.4,48.52,51200.0,40.5153,40.7915,40.5069,40.6074,51200.0
2009-04-24 15:00:00,48.55,48.79,48.35,48.69,54100.0,40.6325,40.8333,40.4651,40.7496,54100.0
2009-04-24 15:30:00,48.68,48.88,48.03,48.28,170900.0,40.7413,40.9086,40.1973,40.4065,170900.0
2009-04-27 09:30:00,48.17,48.75,47.82,48.66,56100.0,40.3144,40.7998,40.0215,40.7245,56100.0
2009-04-27 10:00:00,48.7,48.93,48.44,48.61,47300.0,40.758,40.9505,40.5404,40.6827,47300.0
2009-04-27 10:30:00,48.59,48.81,48.51,48.67,21100.0,40.6659,40.8501,40.599,40.7329,21100.0
2009-04-27 11:00:00,48.72,48.75,48.46,48.67,15200.0,40.7747,40.7998,40.5571,40.7329,15200.0
2009-04-27 11:30:00,48.66,49.02,48.54,48.97,25800.0,40.7245,41.0258,40.6241,40.984,25800.0
2009-04-27 12:00:00,48.99,49.09,48.87,49.06,25400.0,41.0007,41.0844,40.9003,41.0593,25400.0
2009-04-27 12:30:00,49.04,49.08,48.96,49.06,53300.0,41.0425,41.076,40.9756,41.0593,53300.0
2009-04-27 13:00:00,49.06,49.08,48.92,48.97,38100.0,41.0593,41.076,40.9421,40.984,38100.0
2009-04-27 13:30:00,48.97,49.1,48.97,49.06,45000.0,40.984,41.0928,40.984,41.0593,45000.0
2009-04-27 14:00:00,49.07,49.11,48.82,49.08,34500.0,41.0677,41.1011,40.8584,41.076,34500.0
2009-04-27 14:30:00,49.06,49.17,48.9,48.97,32400.0,41.0593,41.1513,40.9254,40.984,32400.0
2009-04-27 15:00:00,48.99,49.01,48.51,48.6,55200.0,41.0007,41.0174,40.599,40.6743,55200.0
2009-04-27 15:30:00,48.55,48.69,48.33,48.47,135500.0,40.6325,40.7496,40.4483,40.5655,135500.0
2009-04-28 09:30:00,47.72,48.3,47.11,48.25,76800.0,39.9378,40.4232,39.4273,40.3814,76800.0
2009-04-28 10:00:00,48.25,48.77,47.94,48.0,64500.0,40.3814,40.8166,40.1219,40.1722,64500.0
2009-04-28 10:30:00,48.01,48.39,48.0,48.37,77700.0,40.1805,40.4986,40.1722,40.4818,77700.0
2009-04-28 11:00:00,48.38,48.74,48.36,48.59,31100.0,40.4902,40.7915,40.4734,40.6659,31100.0
2009-04-28 11:30:00,48.61,49.1,48.57,49.06,93500.0,40.6827,41.0928,40.6492,41.0593,93500.0
2009-04-28 12:00:00,49.04,49.23,49.04,49.11,99800.0,41.0425,41.2016,41.0425,41.1011,99800.0
2009-04-28 12:30:00,49.15,49.33,49.1,49.27,34900.0,41.1346,41.2853,41.0928,41.235,34900.0
2009-04-28 13:00:00,49.3,49.37,49.14,49.23,28300.0,41.2601,41.3187,41.1262,41.2016,28300.0
2009-04-28 13:30:00,49.22,49.5,49.21,49.39,40600.0,41.1932,41.4275,41.1848,41.3355,40600.0
2009-04-28 14:00:00,49.39,49.65,49.37,49.62,38000.0,41.3355,41.5531,41.3187,41.528,38000.0
2009-04-28 14:30:00,49.62,49.83,49.6,49.6,50800.0,41.528,41.7037,41.5112,41.5112,50800.0
2009-04-28 15:00:00,49.59,49.78,49.2,49.22,119100.0,41.5029,41.6619,41.1765,41.1932,119100.0
2009-04-28 15:30:00,49.18,49.38,49.0,49.12,97500.0,41.1597,41.3271,41.0091,41.1095,97500.0
2009-04-29 09:30:00,49.62,50.03,48.65,49.63,121800.0,41.528,41.8711,40.7162,41.5363,121800.0
2009-04-29 10:00:00,49.68,49.86,49.55,49.83,37600.0,41.5782,41.7288,41.4694,41.7037,37600.0
2009-04-29 10:30:00,49.87,50.02,49.8,49.96,45100.0,41.7372,41.8627,41.6786,41.8125,45100.0
2009-04-29 11:00:00,49.97,49.99,49.85,49.97,21600.0,41.8209,41.8376,41.7205,41.8209,21600.0
2009-04-29 11:30:00,49.97,50.0,49.8,49.81,35200.0,41.8209,41.846,41.6786,41.687,35200.0
2009-04-29 12:00:00,49.81,49.95,49.75,49.84,17300.0,41.687,41.8041,41.6368,41.7121,17300.0
2009-04-29 12:30:00,49.86,49.87,49.52,49.6,33300.0,41.7288,41.7372,41.4443,41.5112,33300.0
2009-04-29 13:00:00,49.6,49.74,49.47,49.74,46400.0,41.5112,41.6284,41.4024,41.6284,46400.0
2009-04-29 13:30:00,49.74,49.77,49.41,49.41,27700.0,41.6284,41.6535,41.3522,41.3522,27700.0
2009-04-29 14:00:00,49.41,49.46,49.21,49.31,69600.0,41.3522,41.3941,41.1848,41.2685,69600.0
2009-04-29 14:30:00,49.31,49.5,49.09,49.28,82400.0,41.2685,41.4275,41.0844,41.2434,82400.0
2009-04-29 15:00:00,49.28,49.38,49.0,49.03,152200.0,41.2434,41.3271,41.0091,41.0342,152200.0
2009-04-29 15:30:00,49.03,49.38,48.9,49.3,196300.0,41.0342,41.3271,40.9254,41.2601,196300.0
2009-04-30 09:30:00,49.11,49.11,47.0,48.0,396500.0,41.1011,41.1011,39.3352,40.1722,396500.0
2009-04-30 10:00:00,48.01,48.4,47.58,48.25,237600.0,40.1805,40.5069,39.8206,40.3814,237600.0
2009-04-30 10:30:00,48.25,48.45,48.19,48.38,81900.0,40.3814,40.5488,40.3312,40.4902,81900.0
2009-04-30 11:00:00,48.44,48.79,48.33,48.38,48200.0,40.5404,40.8333,40.4483,40.4902,48200.0
2009-04-30 11:30:00,48.39,48.58,48.34,48.56,70000.0,40.4986,40.6576,40.4567,40.6408,70000.0
2009-04-30 12:00:00,48.58,49.04,48.5,48.83,48600.0,40.6576,41.0425,40.5906,40.8668,48600.0
2009-04-30 12:30:00,48.83,48.85,48.53,48.69,39000.0,40.8668,40.8835,40.6157,40.7496,39000.0
2009-04-30 13:00:00,48.7,48.8,48.51,48.65,58200.0,40.758,40.8417,40.599,40.7162,58200.0
2009-04-30 13:30:00,48.65,48.73,48.51,48.71,44700.0,40.7162,40.7831,40.599,40.7664,44700.0
2009-04-30 14:00:00,48.73,49.16,48.68,49.16,42600.0,40.7831,41.143,40.7413,41.143,42600.0
2009-04-30 14:30:00,49.16,49.19,48.66,48.84,51500.0,41.143,41.1681,40.7245,40.8752,51500.0
2009-04-30 15:00:00,48.85,48.88,48.54,48.76,75300.0,40.8835,40.9086,40.6241,40.8082,75300.0
2009-04-30 15:30:00,48.76,49.09,48.4,48.46,189000.0,40.8082,41.0844,40.5069,40.5571,189000.0
2009-05-01 09:30:00,48.69,48.89,47.89,48.79,41000.0,40.7496,40.917,40.0801,40.8333,41000.0
2009-05-01 10:00:00,48.87,49.15,48.45,48.5,37400.0,40.9003,41.1346,40.5488,40.5906,37400.0
2009-05-01 10:30:00,48.5,49.04,48.46,49.04,24300.0,40.5906,41.0425,40.5571,41.0425,24300.0
2009-05-01 11:00:00,49.04,49.31,48.97,49.13,22200.0,41.0425,41.2685,40.984,41.1179,22200.0
2009-05-01 11:30:00,49.09,49.16,48.99,49.13,15600.0,41.0844,41.143,41.0007,41.1179,15600.0
2009-05-01 12:00:00,49.13,49.41,49.05,49.18,18800.0,41.1179,41.3522,41.0509,41.1597,18800.0
2009-05-01 12:30:00,49.2,49.32,49.08,49.2,16500.0,41.1765,41.2769,41.076,41.1765,16500.0
2009-05-01 13:00:00,49.21,49.59,49.11,49.53,46600.0,41.1848,41.5029,41.1011,41.4526,46600.0
2009-05-01 13:30:00,49.53,49.63,49.35,49.44,31700.0,41.4526,41.5363,41.302,41.3773,31700.0
2009-05-01 14:00:00,49.43,49.54,49.28,49.54,47400.0,41.3689,41.461,41.2434,41.461,47400.0
2009-05-01 14:30:00,49.52,49.53,49.26,49.26,47500.0,41.4443,41.4526,41.2267,41.2267,47500.0
2009-05-01 15:00:00,49.28,49.41,49.06,49.12,74200.0,41.2434,41.3522,41.0593,41.1095,74200.0
2009-05-01 15:30:00,49.11,49.29,48.89,48.97,124300.0,41.1011,41.2518,40.917,40.984,124300.0
2009-05-04 09:30:00,47.63,48.68,47.35,47.38,124000.0,39.8625,40.7413,39.6282,39.6533,124000.0
2009-05-04 10:00:00,47.44,47.6,47.23,47.27,120000.0,39.7035,39.8374,39.5277,39.5612,120000.0
2009-05-04 10:30:00,47.27,47.43,47.24,47.4,73500.0,39.5612,39.6951,39.5361,39.67,73500.0
2009-05-04 11:00:00,47.42,47.8,47.42,47.68,77100.0,39.6867,40.0048,39.6867,39.9043,77100.0
2009-05-04 11:30:00,47.68,47.68,47.5,47.55,62300.0,39.9043,39.9043,39.7537,39.7955,62300.0
2009-05-04 12:00:00,47.55,47.6,47.44,47.44,53400.0,39.7955,39.8374,39.7035,39.7035,53400.0
2009-05-04 12:30:00,47.44,47.47,47.24,47.28,35300.0,39.7035,39.7286,39.5361,39.5696,35300.0
2009-05-04 13:00:00,47.26,47.36,47.23,47.25,46100.0,39.5528,39.6365,39.5277,39.5445,46100.0
2009-05-04 13:30:00,47.25,47.37,47.0,47.01,71000.0,39.5445,39.6449,39.3352,39.3436,71000.0
2009-05-04 14:00:00,47.04,47.23,46.99,47.19,117700.0,39.3687,39.5277,39.3269,39.4942,117700.0
2009-05-04 14:30:00,47.2,47.4,47.16,47.24,110700.0,39.5026,39.67,39.4691,39.5361,110700.0
2009-05-04 15:00:00,47.25,47.5,47.17,47.48,121700.0,39.5445,39.7537,39.4775,39.737,121700.0
2009-05-04 15:30:00,47.49,47.88,47.4,47.6,629400.0,39.7453,40.0717,39.67,39.8374,629400.0
2009-05-05 09:30:00,46.91,47.72,46.75,47.6,81500.0,39.2599,39.9378,39.126,39.8374,81500.0
2009-05-05 10:00:00,47.63,47.64,47.25,47.43,52600.0,39.8625,39.8709,39.5445,39.6951,52600.0
2009-05-05 10:30:00,47.42,47.42,47.04,47.09,59800.0,39.6867,39.6867,39.3687,39.4106,59800.0
2009-05-05 11:00:00,47.1,47.21,46.92,47.14,58700.0,39.4189,39.511,39.2683,39.4524,58700.0
2009-05-05 11:30:00,47.11,47.37,47.11,47.23,26900.0,39.4273,39.6449,39.4273,39.5277,26900.0
2009-05-05 12:00:00,47.2,47.29,47.18,47.2,55900.0,39.5026,39.5779,39.4859,39.5026,55900.0
2009-05-05 12:30:00,47.2,47.21,46.97,47.02,63300.0,39.5026,39.511,39.3101,39.352,63300.0
2009-05-05 13:00:00,47.02,47.17,46.92,46.98,37400.0,39.352,39.4775,39.2683,39.3185,37400.0
2009-05-05 13:30:00,46.98,47.04,46.82,46.99,32400.0,39.3185,39.3687,39.1846,39.3269,32400.0
2009-05-05 14:00:00,46.96,47.03,46.75,46.82,55100.0,39.3018,39.3603,39.126,39.1846,55100.0
2009-05-05 14:30:00,46.78,46.89,46.62,46.82,59500.0,39.1511,39.2432,39.0172,39.1846,59500.0
2009-05-05 15:00:00,46.82,46.94,46.71,46.77,54900.0,39.1846,39.285,39.0925,39.1427,54900.0
2009-05-05 15:30:00,46.75,46.93,46.43,46.45,231400.0,39.126,39.2766,38.8582,38.8749,231400.0
2009-05-06 09:30:00,46.38,46.81,45.39,45.74,109400.0,38.8163,39.1762,37.9878,38.2807,109400.0
2009-05-06 10:00:00,45.66,45.95,45.5,45.83,134800.0,38.2138,38.4565,38.0799,38.356,134800.0
2009-05-06 10:30:00,45.83,46.0,45.68,45.84,90800.0,38.356,38.4983,38.2305,38.3644,90800.0
2009-05-06 11:00:00,45.84,45.87,45.69,45.72,80500.0,38.3644,38.3895,38.2389,38.264,80500.0
2009-05-06 11:30:00,45.71,45.74,45.51,45.62,72500.0,38.2556,38.2807,38.0882,38.1803,72500.0
2009-05-06 12:00:00,45.62,45.66,45.43,45.63,94900.0,38.1803,38.2138,38.0213,38.1887,94900.0
2009-05-06 12:30:00,45.62,46.02,45.57,45.82,255500.0,38.1803,38.5151,38.1384,38.3477,255500.0
2009-05-06 13:00:00,45.82,46.05,45.8,46.0,88200.0,38.3477,38.5402,38.3309,38.4983,88200.0
2009-05-06 13:30:00,46.0,46.2,45.88,46.2,68200.0,38.4983,38.6657,38.3979,38.6657,68200.0
2009-05-06 14:00:00,46.2,46.6,46.18,46.59,42500.0,38.6657,39.0005,38.649,38.9921,42500.0
2009-05-06 14:30:00,46.59,46.79,46.36,46.55,66000.0,38.9921,39.1595,38.7996,38.9586,66000.0
2009-05-06 15:00:00,46.56,46.75,45.95,46.19,82000.0,38.967,39.126,38.4565,38.6573,82000.0
2009-05-06 15:30:00,46.14,46.96,46.09,46.77,189900.0,38.6155,39.3018,38.5736,39.1427,189900.0
2009-05-07 09:30:00,47.57,50.98,45.47,45.78,95000.0,39.8123,42.6662,38.0547,38.3142,95000.0
2009-05-07 10:00:00,45.81,45.9,45.3,45.41,58800.0,38.3393,38.4146,37.9125,38.0045,58800.0
2009-05-07 10:30:00,45.4,45.74,45.28,45.7,84000.0,37.9962,38.2807,37.8957,38.2472,84000.0
2009-05-07 11:00:00,45.71,45.96,45.61,45.96,59100.0,38.2556,38.4648,38.1719,38.4648,59100.0
2009-05-07 11:30:00,45.97,46.1,45.81,46.0,34000.0,38.4732,38.582,38.3393,38.4983,34000.0
2009-05-07 12:00:00,46.0,46.1,45.85,45.98,50400.0,38.4983,38.582,38.3728,38.4816,50400.0
2009-05-07 12:30:00,45.94,46.11,45.89,46.03,17300.0,38.4481,38.5904,38.4063,38.5234,17300.0
2009-05-07 13:00:00,46.04,46.06,45.61,45.67,27300.0,38.5318,38.5485,38.1719,38.2221,27300.0
2009-05-07 13:30:00,45.7,45.7,45.4,45.63,31100.0,38.2472,38.2472,37.9962,38.1887,31100.0
2009-05-07 14:00:00,45.62,45.71,45.41,45.58,33400.0,38.1803,38.2556,38.0045,38.1468,33400.0
2009-05-07 14:30:00,45.57,45.57,45.23,45.33,34900.0,38.1384,38.1384,37.8539,37.9376,34900.0
2009-05-07 15:00:00,45.35,45.54,45.17,45.47,115100.0,37.9543,38.1133,37.8037,38.0547,115100.0
2009-05-07 15:30:00,45.47,45.47,45.0,45.1,168900.0,38.0547,38.0547,37.6614,37.7451,168900.0
2009-05-08 09:30:00,45.98,46.59,45.0,46.45,108600.0,38.4816,38.9921,37.6614,38.8749,108600.0
2009-05-08 10:00:00,46.42,46.73,45.71,45.73,112200.0,38.8498,39.1093,38.2556,38.2723,112200.0
2009-05-08 10:30:00,45.77,45.79,45.54,45.65,117900.0,38.3058,38.3226,38.1133,38.2054,117900.0
2009-05-08 11:00:00,45.63,45.97,45.49,45.89,56300.0,38.1887,38.4732,38.0715,38.4063,56300.0
2009-05-08 11:30:00,45.84,46.17,45.81,46.17,34200.0,38.3644,38.6406,38.3393,38.6406,34200.0
2009-05-08 12:00:00,46.18,46.2,45.75,45.87,37100.0,38.649,38.6657,38.2891,38.3895,37100.0
2009-05-08 12:30:00,45.87,46.03,45.76,45.99,48800.0,38.3895,38.5234,38.2975,38.4899,48800.0
2009-05-08 13:00:00,45.97,46.28,45.96,46.21,25500.0,38.4732,38.7327,38.4648,38.6741,25500.0
2009-05-08 13:30:00,46.2,46.28,46.03,46.12,28200.0,38.6657,38.7327,38.5234,38.5987,28200.0
2009-05-08 14:00:00,46.16,46.39,46.16,46.29,38600.0,38.6322,38.8247,38.6322,38.741,38600.0
2009-05-08 14:30:00,46.32,46.75,46.29,46.65,68600.0,38.7661,39.126,38.741,39.0423,68600.0
2009-05-08 15:00:00,46.6,46.67,46.12,46.48,74400.0,39.0005,39.059,38.5987,38.9,74400.0
2009-05-08 15:30:00,46.49,47.23,46.3,47.19,185300.0,38.9084,39.5277,38.7494,39.4942,185300.0
2009-05-11 09:30:00,46.87,47.12,46.0,46.29,49100.0,39.2264,39.4357,38.4983,38.741,49100.0
2009-05-11 10:00:00,46.31,46.84,46.31,46.74,45300.0,38.7578,39.2013,38.7578,39.1176,45300.0
2009-05-11 10:30:00,46.73,47.1,46.72,46.97,59600.0,39.1093,39.4189,39.1009,39.3101,59600.0
2009-05-11 11:00:00,46.89,47.06,46.66,46.79,32300.0,39.2432,39.3854,39.0507,39.1595,32300.0
2009-05-11 11:30:00,46.79,46.89,46.63,46.71,57500.0,39.1595,39.2432,39.0256,39.0925,57500.0
2009-05-11 12:00:00,46.71,46.79,46.62,46.77,17100.0,39.0925,39.1595,39.0172,39.1427,17100.0
2009-05-11 12:30:00,46.71,46.86,46.63,46.63,24000.0,39.0925,39.2181,39.0256,39.0256,24000.0
2009-05-11 13:00:00,46.63,46.64,46.43,46.58,25100.0,39.0256,39.0339,38.8582,38.9837,25100.0
2009-05-11 13:30:00,46.58,46.82,46.4,46.65,18800.0,38.9837,39.1846,38.8331,39.0423,18800.0
2009-05-11 14:00:00,46.62,46.62,46.41,46.53,23200.0,39.0172,39.0172,38.8414,38.9419,23200.0
2009-05-11 14:30:00,46.53,46.63,46.44,46.48,24400.0,38.9419,39.0256,38.8666,38.9,24400.0
2009-05-11 15:00:00,46.46,46.48,46.05,46.16,41700.0,38.8833,38.9,38.5402,38.6322,41700.0
2009-05-11 15:30:00,46.12,46.15,45.36,45.45,200300.0,38.5987,38.6239,37.9627,38.038,200300.0
2009-05-12 09:30:00,45.9,46.7,45.73,46.56,68800.0,38.4146,39.0842,38.2723,38.967,68800.0
2009-05-12 10:00:00,46.53,47.0,46.43,46.8,49800.0,38.9419,39.3352,38.8582,39.1678,49800.0
2009-05-12 10:30:00,46.75,46.94,46.66,46.94,35100.0,39.126,39.285,39.0507,39.285,35100.0
2009-05-12 11:00:00,46.96,46.99,46.51,46.59,31900.0,39.3018,39.3269,38.9251,38.9921,31900.0
2009-05-12 11:30:00,46.59,46.71,46.38,46.62,12300.0,38.9921,39.0925,38.8163,39.0172,12300.0
2009-05-12 12:00:00,46.67,46.69,46.35,46.49,22300.0,39.059,39.0758,38.7912,38.9084,22300.0
2009-05-12 12:30:00,46.44,46.48,46.18,46.18,19000.0,38.8666,38.9,38.649,38.649,19000.0
2009-05-12 13:00:00,46.2,46.42,46.12,46.29,15900.0,38.6657,38.8498,38.5987,38.741,15900.0
2009-05-12 13:30:00,46.27,46.5,46.24,46.41,18500.0,38.7243,38.9168,38.6992,38.8414,18500.0
2009-05-12 14:00:00,46.41,46.68,46.34,46.56,23500.0,38.8414,39.0674,38.7829,38.967,23500.0
2009-05-12 14:30:00,46.56,47.18,46.53,47.15,27200.0,38.967,39.4859,38.9419,39.4608,27200.0
2009-05-12 15:00:00,47.14,47.28,46.96,47.19,39100.0,39.4524,39.5696,39.3018,39.4942,39100.0
2009-05-12 15:30:00,47.19,47.2,46.34,46.58,102000.0,39.4942,39.5026,38.7829,38.9837,102000.0
2009-05-13 09:30:00,46.16,47.58,45.95,47.5,60400.0,38.6322,39.8206,38.4565,39.7537,60400.0
2009-05-13 10:00:00,47.47,47.65,47.44,47.58,58000.0,39.7286,39.8792,39.7035,39.8206,58000.0
2009-05-13 10:30:00,47.65,47.75,47.44,47.54,40400.0,39.8792,39.9629,39.7035,39.7872,40400.0
2009-05-13 11:00:00,47.5,47.79,47.45,47.76,42700.0,39.7537,39.9964,39.7118,39.9713,42700.0
2009-05-13 11:30:00,47.73,47.79,47.54,47.73,27400.0,39.9462,39.9964,39.7872,39.9462,27400.0
2009-05-13 12:00:00,47.68,47.8,47.58,47.73,64500.0,39.9043,40.0048,39.8206,39.9462,64500.0
2009-05-13 12:30:00,47.71,47.73,47.58,47.65,77700.0,39.9294,39.9462,39.8206,39.8792,77700.0
2009-05-13 13:00:00,47.65,47.66,47.44,47.51,72800.0,39.8792,39.8876,39.7035,39.7621,72800.0
2009-05-13 13:30:00,47.5,47.79,47.44,47.77,54300.0,39.7537,39.9964,39.7035,39.9797,54300.0
2009-05-13 14:00:00,47.75,47.77,47.49,47.56,68600.0,39.9629,39.9797,39.7453,39.8039,68600.0
2009-05-13 14:30:00,47.53,47.72,47.51,47.7,53900.0,39.7788,39.9378,39.7621,39.9211,53900.0
2009-05-13 15:00:00,47.66,47.68,47.5,47.53,113600.0,39.8876,39.9043,39.7537,39.7788,113600.0
2009-05-13 15:30:00,47.53,47.65,47.4,47.47,266200.0,39.7788,39.8792,39.67,39.7286,266200.0
2009-05-14 09:30:00,47.69,48.24,47.47,48.12,95500.0,39.9127,40.373,39.7286,40.2726,95500.0
2009-05-14 10:00:00,48.07,48.25,47.85,47.9,73800.0,40.2307,40.3814,40.0466,40.0885,73800.0
2009-05-14 10:30:00,47.94,48.24,47.91,47.96,69500.0,40.1219,40.373,40.0968,40.1387,69500.0
2009-05-14 11:00:00,47.93,48.2,47.93,48.02,83000.0,40.1136,40.3395,40.1136,40.1889,83000.0
2009-05-14 11:30:00,48.07,48.17,47.76,47.77,52400.0,40.2307,40.3144,39.9713,39.9797,52400.0
2009-05-14 12:00:00,47.78,48.01,47.74,47.83,52000.0,39.988,40.1805,39.9546,40.0299,52000.0
2009-05-14 12:30:00,47.81,47.95,47.71,47.78,55600.0,40.0131,40.1303,39.9294,39.988,55600.0
2009-05-14 13:00:00,47.76,47.76,47.25,47.32,53900.0,39.9713,39.9713,39.5445,39.603,53900.0
2009-05-14 13:30:00,47.31,47.51,47.28,47.33,52100.0,39.5947,39.7621,39.5696,39.6114,52100.0
2009-05-14 14:00:00,47.32,47.62,47.32,47.57,46100.0,39.603,39.8541,39.603,39.8123,46100.0
2009-05-14 14:30:00,47.53,47.75,47.48,47.56,40700.0,39.7788,39.9629,39.737,39.8039,40700.0
2009-05-14 15:00:00,47.55,47.64,47.4,47.46,58100.0,39.7955,39.8709,39.67,39.7202,58100.0
2009-05-14 15:30:00,47.43,47.59,47.14,47.45,132100.0,39.6951,39.829,39.4524,39.7118,132100.0
2009-05-15 09:30:00,47.44,47.45,46.49,46.74,75000.0,39.7035,39.7118,38.9084,39.1176,75000.0
2009-05-15 10:00:00,46.74,46.93,46.62,46.84,35600.0,39.1176,39.2766,39.0172,39.2013,35600.0
2009-05-15 10:30:00,46.82,47.21,46.79,47.08,22100.0,39.1846,39.511,39.1595,39.4022,22100.0
2009-05-15 11:00:00,47.04,47.12,46.92,46.99,40400.0,39.3687,39.4357,39.2683,39.3269,40400.0
2009-05-15 11:30:00,46.98,46.98,46.7,46.71,28100.0,39.3185,39.3185,39.0842,39.0925,28100.0
2009-05-15 12:00:00,46.67,46.78,46.6,46.7,63400.0,39.059,39.1511,39.0005,39.0842,63400.0
2009-05-15 12:30:00,46.69,46.78,46.61,46.63,33600.0,39.0758,39.1511,39.0088,39.0256,33600.0
2009-05-15 13:00:00,46.64,46.65,46.44,46.45,49800.0,39.0339,39.0423,38.8666,38.8749,49800.0
2009-05-15 13:30:00,46.47,46.49,46.34,46.45,28400.0,38.8917,38.9084,38.7829,38.8749,28400.0
2009-05-15 14:00:00,46.45,46.54,46.31,46.4,47300.0,38.8749,38.9502,38.7578,38.8331,47300.0
2009-05-15 14:30:00,46.39,46.39,46.11,46.18,48000.0,38.8247,38.8247,38.5904,38.649,48000.0
2009-05-15 15:00:00,46.16,46.34,45.95,46.3,72900.0,38.6322,38.7829,38.4565,38.7494,72900.0
2009-05-15 15:30:00,46.32,46.37,46.11,46.31,103800.0,38.7661,38.808,38.5904,38.7578,103800.0
2009-05-18 09:30:00,46.25,46.46,45.65,45.8,57800.0,38.7075,38.8833,38.2054,38.3309,57800.0
2009-05-18 10:00:00,45.78,46.11,45.63,45.9,85600.0,38.3142,38.5904,38.1887,38.4146,85600.0
2009-05-18 10:30:00,45.9,45.99,45.64,45.77,70200.0,38.4146,38.4899,38.197,38.3058,70200.0
2009-05-18 11:00:00,45.77,45.8,45.51,45.58,56000.0,38.3058,38.3309,38.0882,38.1468,56000.0
2009-05-18 11:30:00,45.58,45.75,45.48,45.56,57100.0,38.1468,38.2891,38.0631,38.1301,57100.0
2009-05-18 12:00:00,45.56,45.64,45.47,45.63,55000.0,38.1301,38.197,38.0547,38.1887,55000.0
2009-05-18 12:30:00,45.63,45.85,45.59,45.79,62700.0,38.1887,38.3728,38.1552,38.3226,62700.0
2009-05-18 13:00:00,45.78,45.8,45.5,45.58,45800.0,38.3142,38.3309,38.0799,38.1468,45800.0
2009-05-18 13:30:00,45.58,45.66,45.51,45.6,56600.0,38.1468,38.2138,38.0882,38.1635,56600.0
2009-05-18 14:00:00,45.6,45.79,45.55,45.63,67400.0,38.1635,38.3226,38.1217,38.1887,67400.0
2009-05-18 14:30:00,45.63,45.78,45.58,45.71,66700.0,38.1887,38.3142,38.1468,38.2556,66700.0
2009-05-18 15:00:00,45.7,46.07,45.7,46.05,68600.0,38.2472,38.5569,38.2472,38.5402,68600.0
2009-05-18 15:30:00,46.05,46.91,46.0,46.77,217300.0,38.5402,39.2599,38.4983,39.1427,217300.0
2009-05-19 09:30:00,46.43,46.51,45.93,46.22,31200.0,38.8582,38.9251,38.4397,38.6824,31200.0
2009-05-19 10:00:00,46.22,46.24,45.91,46.12,48400.0,38.6824,38.6992,38.423,38.5987,48400.0
2009-05-19 10:30:00,46.12,46.19,45.88,45.9,77900.0,38.5987,38.6573,38.3979,38.4146,77900.0
2009-05-19 11:00:00,45.9,46.01,45.77,46.01,39900.0,38.4146,38.5067,38.3058,38.5067,39900.0
2009-05-19 11:30:00,46.01,46.28,46.01,46.13,51200.0,38.5067,38.7327,38.5067,38.6071,51200.0
2009-05-19 12:00:00,46.13,46.3,46.0,46.3,18200.0,38.6071,38.7494,38.4983,38.7494,18200.0
2009-05-19 12:30:00,46.29,46.29,45.96,45.97,21800.0,38.741,38.741,38.4648,38.4732,21800.0
2009-05-19 13:00:00,45.94,46.22,45.91,46.15,18700.0,38.4481,38.6824,38.423,38.6239,18700.0
2009-05-19 13:30:00,46.17,46.18,45.9,46.01,21500.0,38.6406,38.649,38.4146,38.5067,21500.0
2009-05-19 14:00:00,45.96,46.0,45.85,45.97,17400.0,38.4648,38.4983,38.3728,38.4732,17400.0
2009-05-19 14:30:00,45.99,46.07,45.97,46.06,53100.0,38.4899,38.5569,38.4732,38.5485,53100.0
2009-05-19 15:00:00,46.06,46.19,45.89,45.93,104600.0,38.5485,38.6573,38.4063,38.4397,104600.0
2009-05-19 15:30:00,45.93,45.93,45.42,45.55,223400.0,38.4397,38.4397,38.0129,38.1217,223400.0
2009-05-20 09:30:00,45.95,45.95,45.45,45.52,100500.0,38.4565,38.4565,38.038,38.0966,100500.0
2009-05-20 10:00:00,45.56,45.56,45.33,45.46,45300.0,38.1301,38.1301,37.9376,38.0464,45300.0
2009-05-20 10:30:00,45.46,45.46,45.27,45.38,62700.0,38.0464,38.0464,37.8874,37.9794,62700.0
2009-05-20 11:00:00,45.37,45.42,45.12,45.28,68100.0,37.9711,38.0129,37.7618,37.8957,68100.0
2009-05-20 11:30:00,45.26,45.41,45.25,45.29,61300.0,37.879,38.0045,37.8706,37.9041,61300.0
2009-05-20 12:00:00,45.27,45.37,45.22,45.3,19500.0,37.8874,37.9711,37.8455,37.9125,19500.0
2009-05-20 12:30:00,45.29,45.3,45.0,45.04,40500.0,37.9041,37.9125,37.6614,37.6949,40500.0
2009-05-20 13:00:00,45.03,45.1,44.94,45.05,83500.0,37.6865,37.7451,37.6112,37.7032,83500.0
2009-05-20 13:30:00,45.02,45.3,45.0,45.28,56500.0,37.6781,37.9125,37.6614,37.8957,56500.0
2009-05-20 14:00:00,45.28,45.28,44.97,45.14,53000.0,37.8957,37.8957,37.6363,37.7786,53000.0
2009-05-20 14:30:00,45.14,45.19,44.97,44.97,57300.0,37.7786,37.8204,37.6363,37.6363,57300.0
2009-05-20 15:00:00,44.99,45.03,44.81,45.0,97400.0,37.653,37.6865,37.5024,37.6614,97400.0
2009-05-20 15:30:00,45.0,45.14,44.88,45.07,106900.0,37.6614,37.7786,37.561,37.72,106900.0
2009-05-21 09:30:00,44.84,45.48,44.81,45.24,89200.0,37.5275,38.0631,37.5024,37.8623,89200.0
2009-05-21 10:00:00,45.21,45.37,45.04,45.08,78700.0,37.8371,37.9711,37.6949,37.7283,78700.0
2009-05-21 10:30:00,45.07,45.08,44.62,44.63,108800.0,37.72,37.7283,37.3434,37.3517,108800.0
2009-05-21 11:00:00,44.62,44.71,44.56,44.62,28000.0,37.3434,37.4187,37.2931,37.3434,28000.0
2009-05-21 11:30:00,44.61,44.88,44.6,44.85,20900.0,37.335,37.561,37.3266,37.5359,20900.0
2009-05-21 12:00:00,44.85,44.87,44.62,44.68,70800.0,37.5359,37.5526,37.3434,37.3936,70800.0
2009-05-21 12:30:00,44.67,44.7,44.57,44.65,21000.0,37.3852,37.4103,37.3015,37.3685,21000.0
2009-05-21 13:00:00,44.62,44.69,44.57,44.6,15000.0,37.3434,37.4019,37.3015,37.3266,15000.0
2009-05-21 13:30:00,44.57,44.62,44.52,44.58,7700.0,37.3015,37.3434,37.2597,37.3099,7700.0
2009-05-21 14:00:00,44.57,44.58,44.33,44.33,27700.0,37.3015,37.3099,37.1007,37.1007,27700.0
2009-05-21 14:30:00,44.33,44.42,44.24,44.41,44000.0,37.1007,37.176,37.0253,37.1676,44000.0
2009-05-21 15:00:00,44.42,44.51,44.15,44.26,103500.0,37.176,37.2513,36.95,37.0421,103500.0
2009-05-21 15:30:00,44.26,44.6,44.26,44.59,73600.0,37.0421,37.3266,37.0421,37.3183,73600.0
2009-05-22 09:30:00,44.69,44.83,44.28,44.56,55900.0,37.4019,37.5191,37.0588,37.2931,55900.0
2009-05-22 10:00:00,44.6,44.9,44.6,44.74,42200.0,37.3266,37.5777,37.3266,37.4438,42200.0
2009-05-22 10:30:00,44.74,45.05,44.67,44.98,24600.0,37.4438,37.7032,37.3852,37.6447,24600.0
2009-05-22 11:00:00,44.99,45.0,44.65,44.69,92800.0,37.653,37.6614,37.3685,37.4019,92800.0
2009-05-22 11:30:00,44.74,44.8,44.65,44.72,18300.0,37.4438,37.494,37.3685,37.4271,18300.0
2009-05-22 12:00:00,44.71,44.74,44.52,44.55,43700.0,37.4187,37.4438,37.2597,37.2848,43700.0
2009-05-22 12:30:00,44.54,44.67,44.47,44.63,35800.0,37.2764,37.3852,37.2178,37.3517,35800.0
2009-05-22 13:00:00,44.62,44.65,44.47,44.54,50800.0,37.3434,37.3685,37.2178,37.2764,50800.0
2009-05-22 13:30:00,44.5,44.62,44.45,44.59,30300.0,37.2429,37.3434,37.2011,37.3183,30300.0
2009-05-22 14:00:00,44.6,44.6,44.5,44.52,28200.0,37.3266,37.3266,37.2429,37.2597,28200.0
2009-05-22 14:30:00,44.52,44.57,44.49,44.52,25200.0,37.2597,37.3015,37.2346,37.2597,25200.0
2009-05-22 15:00:00,44.51,44.61,44.46,44.52,39600.0,37.2513,37.335,37.2095,37.2597,39600.0
2009-05-22 15:30:00,44.53,44.59,43.99,44.11,221900.0,37.268,37.3183,36.8161,36.9165,221900.0
2009-05-26 09:30:00,44.19,44.19,43.1,43.42,200300.0,36.9835,36.9835,36.0712,36.3391,200300.0
2009-05-26 10:00:00,43.41,43.92,43.41,43.82,85300.0,36.3307,36.7575,36.3307,36.6738,85300.0
2009-05-26 10:30:00,43.81,43.88,43.74,43.85,44700.0,36.6655,36.724,36.6069,36.6989,44700.0
2009-05-26 11:00:00,43.85,44.04,43.71,44.03,52100.0,36.6989,36.8579,36.5818,36.8496,52100.0
2009-05-26 11:30:00,44.04,44.37,44.04,44.25,52300.0,36.8579,37.1341,36.8579,37.0337,52300.0
2009-05-26 12:00:00,44.24,44.32,44.21,44.24,39900.0,37.0253,37.0923,37.0002,37.0253,39900.0
2009-05-26 12:30:00,44.23,44.32,44.04,44.31,41100.0,37.017,37.0923,36.8579,37.0839,41100.0
2009-05-26 13:00:00,44.3,44.36,44.11,44.11,40600.0,37.0755,37.1258,36.9165,36.9165,40600.0
2009-05-26 13:30:00,44.11,44.11,43.95,44.0,53300.0,36.9165,36.9165,36.7826,36.8245,53300.0
2009-05-26 14:00:00,44.0,44.11,43.89,43.89,49300.0,36.8245,36.9165,36.7324,36.7324,49300.0
2009-05-26 14:30:00,43.89,43.95,43.65,43.66,62900.0,36.7324,36.7826,36.5316,36.5399,62900.0
2009-05-26 15:00:00,43.66,43.93,43.66,43.92,99300.0,36.5399,36.7659,36.5399,36.7575,99300.0
2009-05-26 15:30:00,43.92,44.22,43.92,44.14,253900.0,36.7575,37.0086,36.7575,36.9416,253900.0
2009-05-27 09:30:00,43.98,44.2,43.86,44.13,144200.0,36.8077,36.9919,36.7073,36.9333,144200.0
2009-05-27 10:00:00,44.17,44.47,44.09,44.42,50300.0,36.9667,37.2178,36.8998,37.176,50300.0
2009-05-27 10:30:00,44.42,44.65,44.38,44.49,78100.0,37.176,37.3685,37.1425,37.2346,78100.0
2009-05-27 11:00:00,44.49,44.49,44.03,44.21,103400.0,37.2346,37.2346,36.8496,37.0002,103400.0
2009-05-27 11:30:00,44.21,44.27,44.05,44.09,79600.0,37.0002,37.0504,36.8663,36.8998,79600.0
2009-05-27 12:00:00,44.09,44.19,44.02,44.17,76900.0,36.8998,36.9835,36.8412,36.9667,76900.0
2009-05-27 12:30:00,44.18,44.18,43.91,44.11,60100.0,36.9751,36.9751,36.7492,36.9165,60100.0
2009-05-27 13:00:00,44.11,44.24,44.11,44.2,35400.0,36.9165,37.0253,36.9165,36.9919,35400.0
2009-05-27 13:30:00,44.2,44.2,43.95,44.02,50300.0,36.9919,36.9919,36.7826,36.8412,50300.0
2009-05-27 14:00:00,44.02,44.08,43.97,44.01,61800.0,36.8412,36.8914,36.7994,36.8328,61800.0
2009-05-27 14:30:00,44.0,44.23,43.97,44.05,25200.0,36.8245,37.017,36.7994,36.8663,25200.0
2009-05-27 15:00:00,44.03,44.09,43.71,43.76,91100.0,36.8496,36.8998,36.5818,36.6236,91100.0
2009-05-27 15:30:00,43.77,43.99,43.4,43.53,199300.0,36.632,36.8161,36.3223,36.4311,199300.0
2009-05-28 09:30:00,43.74,44.08,43.6,43.95,77700.0,36.6069,36.8914,36.4897,36.7826,77700.0
2009-05-28 10:00:00,43.96,43.96,43.63,43.7,37200.0,36.791,36.791,36.5148,36.5734,37200.0
2009-05-28 10:30:00,43.67,43.95,43.65,43.76,100800.0,36.5483,36.7826,36.5316,36.6236,100800.0
2009-05-28 11:00:00,43.77,43.78,43.64,43.67,29000.0,36.632,36.6404,36.5232,36.5483,29000.0
2009-05-28 11:30:00,43.67,43.91,43.64,43.79,41600.0,36.5483,36.7492,36.5232,36.6487,41600.0
2009-05-28 12:00:00,43.81,43.81,43.47,43.54,36600.0,36.6655,36.6655,36.3809,36.4395,36600.0
2009-05-28 12:30:00,43.55,43.62,43.35,43.35,25300.0,36.4479,36.5064,36.2805,36.2805,25300.0
2009-05-28 13:00:00,43.38,43.82,43.38,43.62,36100.0,36.3056,36.6738,36.3056,36.5064,36100.0
2009-05-28 13:30:00,43.59,43.76,43.48,43.65,30300.0,36.4813,36.6236,36.3893,36.5316,30300.0
2009-05-28 14:00:00,43.68,43.74,43.58,43.63,46800.0,36.5567,36.6069,36.473,36.5148,46800.0
2009-05-28 14:30:00,43.64,43.98,43.62,43.86,82400.0,36.5232,36.8077,36.5064,36.7073,82400.0
2009-05-28 15:00:00,43.89,43.96,43.84,43.95,84500.0,36.7324,36.791,36.6906,36.7826,84500.0
2009-05-28 15:30:00,43.95,44.43,43.86,44.38,220400.0,36.7826,37.1843,36.7073,37.1425,220400.0
2009-05-29 09:30:00,44.21,44.21,43.87,44.03,69600.0,37.0002,37.0002,36.7157,36.8496,69600.0
2009-05-29 10:00:00,44.05,44.15,43.96,44.08,49800.0,36.8663,36.95,36.791,36.8914,49800.0
2009-05-29 10:30:00,44.1,44.17,44.0,44.01,54900.0,36.9082,36.9667,36.8245,36.8328,54900.0
2009-05-29 11:00:00,44.02,44.35,44.02,44.32,29000.0,36.8412,37.1174,36.8412,37.0923,29000.0
2009-05-29 11:30:00,44.33,44.46,44.22,44.41,22800.0,37.1007,37.2095,37.0086,37.1676,22800.0
2009-05-29 12:00:00,44.41,44.76,44.41,44.75,30100.0,37.1676,37.4605,37.1676,37.4522,30100.0
2009-05-29 12:30:00,44.75,44.94,44.67,44.9,59700.0,37.4522,37.6112,37.3852,37.5777,59700.0
2009-05-29 13:00:00,44.9,44.92,44.83,44.92,35000.0,37.5777,37.5944,37.5191,37.5944,35000.0
2009-05-29 13:30:00,44.92,45.06,44.92,45.02,37300.0,37.5944,37.7116,37.5944,37.6781,37300.0
2009-05-29 14:00:00,45.01,45.1,44.96,45.06,29000.0,37.6698,37.7451,37.6279,37.7116,29000.0
2009-05-29 14:30:00,45.06,45.19,45.04,45.18,48600.0,37.7116,37.8204,37.6949,37.812,48600.0
2009-05-29 15:00:00,45.17,45.37,45.13,45.34,57300.0,37.8037,37.9711,37.7702,37.9459,57300.0
2009-05-29 15:30:00,45.34,45.73,45.28,45.68,251200.0,37.9459,38.2723,37.8957,38.2305,251200.0
2009-06-01 09:30:00,46.25,46.7,45.65,46.03,41700.0,38.7075,39.0842,38.2054,38.5234,41700.0
2009-06-01 10:00:00,46.04,46.16,46.04,46.05,36600.0,38.5318,38.6322,38.5318,38.5402,36600.0
2009-06-01 10:30:00,46.05,46.27,45.97,46.19,42300.0,38.5402,38.7243,38.4732,38.6573,42300.0
2009-06-01 11:00:00,46.18,46.32,46.08,46.25,20000.0,38.649,38.7661,38.5653,38.7075,20000.0
2009-06-01 11:30:00,46.25,46.34,46.21,46.26,14300.0,38.7075,38.7829,38.6741,38.7159,14300.0
2009-06-01 12:00:00,46.31,46.31,46.09,46.12,15800.0,38.7578,38.7578,38.5736,38.5987,15800.0
2009-06-01 12:30:00,46.14,46.15,46.03,46.06,17300.0,38.6155,38.6239,38.5234,38.5485,17300.0
2009-06-01 13:00:00,46.06,46.16,46.05,46.1,17500.0,38.5485,38.6322,38.5402,38.582,17500.0
2009-06-01 13:30:00,46.09,46.2,46.06,46.14,14000.0,38.5736,38.6657,38.5485,38.6155,14000.0
2009-06-01 14:00:00,46.17,46.28,46.07,46.23,20600.0,38.6406,38.7327,38.5569,38.6908,20600.0
2009-06-01 14:30:00,46.23,46.26,46.12,46.24,40100.0,38.6908,38.7159,38.5987,38.6992,40100.0
2009-06-01 15:00:00,46.22,46.31,46.11,46.29,42600.0,38.6824,38.7578,38.5904,38.741,42600.0
2009-06-01 15:30:00,46.3,46.65,46.28,46.44,198700.0,38.7494,39.0423,38.7327,38.8666,198700.0
2009-06-02 09:30:00,46.61,47.18,46.37,47.0,96800.0,39.0088,39.4859,38.808,39.3352,96800.0
2009-06-02 10:00:00,47.02,47.21,46.86,47.12,146400.0,39.352,39.511,39.2181,39.4357,146400.0
2009-06-02 10:30:00,47.15,47.17,46.97,47.1,42600.0,39.4608,39.4775,39.3101,39.4189,42600.0
2009-06-02 11:00:00,47.09,47.25,47.02,47.22,31200.0,39.4106,39.5445,39.352,39.5194,31200.0
2009-06-02 11:30:00,47.22,47.41,47.19,47.36,26600.0,39.5194,39.6784,39.4942,39.6365,26600.0
2009-06-02 12:00:00,47.35,47.43,47.26,47.3,20000.0,39.6282,39.6951,39.5528,39.5863,20000.0
2009-06-02 12:30:00,47.31,47.51,47.29,47.43,36500.0,39.5947,39.7621,39.5779,39.6951,36500.0
2009-06-02 13:00:00,47.44,47.47,47.38,47.43,42700.0,39.7035,39.7286,39.6533,39.6951,42700.0
2009-06-02 13:30:00,47.43,47.88,47.43,47.86,81200.0,39.6951,40.0717,39.6951,40.055,81200.0
2009-06-02 14:00:00,47.86,48.01,47.73,47.89,43100.0,40.055,40.1805,39.9462,40.0801,43100.0
2009-06-02 14:30:00,47.89,48.0,47.83,47.88,45400.0,40.0801,40.1722,40.0299,40.0717,45400.0
2009-06-02 15:00:00,47.88,48.0,47.79,47.97,70900.0,40.0717,40.1722,39.9964,40.147,70900.0
2009-06-02 15:30:00,47.96,48.0,47.65,47.72,123800.0,40.1387,40.1722,39.8792,39.9378,123800.0
2009-06-03 09:30:00,47.46,47.82,47.13,47.6,57400.0,39.7202,40.0215,39.444,39.8374,57400.0
2009-06-03 10:00:00,47.61,47.62,47.47,47.48,84200.0,39.8458,39.8541,39.7286,39.737,84200.0
2009-06-03 10:30:00,47.48,47.54,47.38,47.49,24800.0,39.737,39.7872,39.6533,39.7453,24800.0
2009-06-03 11:00:00,47.5,47.5,47.33,47.36,12400.0,39.7537,39.7537,39.6114,39.6365,12400.0
2009-06-03 11:30:00,47.36,47.54,47.34,47.43,51600.0,39.6365,39.7872,39.6198,39.6951,51600.0
2009-06-03 12:00:00,47.42,47.45,47.37,47.41,32000.0,39.6867,39.7118,39.6449,39.6784,32000.0
2009-06-03 12:30:00,47.4,47.43,47.27,47.27,12100.0,39.67,39.6951,39.5612,39.5612,12100.0
2009-06-03 13:00:00,47.28,47.32,47.19,47.27,32700.0,39.5696,39.603,39.4942,39.5612,32700.0
2009-06-03 13:30:00,47.26,47.32,47.15,47.32,9400.0,39.5528,39.603,39.4608,39.603,9400.0
2009-06-03 14:00:00,47.31,47.43,47.23,47.37,22600.0,39.5947,39.6951,39.5277,39.6449,22600.0
2009-06-03 14:30:00,47.33,47.41,47.25,47.38,13300.0,39.6114,39.6784,39.5445,39.6533,13300.0
2009-06-03 15:00:00,47.4,47.46,47.33,47.4,42400.0,39.67,39.7202,39.6114,39.67,42400.0
2009-06-03 15:30:00,47.4,47.58,47.25,47.51,86200.0,39.67,39.8206,39.5445,39.7621,86200.0
2009-06-04 09:30:00,47.87,47.87,47.21,47.76,29000.0,40.0634,40.0634,39.511,39.9713,29000.0
2009-06-04 10:00:00,47.73,47.73,47.48,47.61,23700.0,39.9462,39.9462,39.737,39.8458,23700.0
2009-06-04 10:30:00,47.61,47.65,47.47,47.58,13300.0,39.8458,39.8792,39.7286,39.8206,13300.0
2009-06-04 11:00:00,47.58,47.63,47.51,47.57,23200.0,39.8206,39.8625,39.7621,39.8123,23200.0
2009-06-04 11:30:00,47.55,47.56,47.27,47.3,10100.0,39.7955,39.8039,39.5612,39.5863,10100.0
2009-06-04 12:00:00,47.29,47.36,47.27,47.36,17300.0,39.5779,39.6365,39.5612,39.6365,17300.0
2009-06-04 12:30:00,47.33,47.36,47.3,47.35,5200.0,39.6114,39.6365,39.5863,39.6282,5200.0
2009-06-04 13:00:00,47.34,47.48,47.3,47.48,13000.0,39.6198,39.737,39.5863,39.737,13000.0
2009-06-04 13:30:00,47.48,47.54,47.41,47.49,14200.0,39.737,39.7872,39.6784,39.7453,14200.0
2009-06-04 14:00:00,47.5,47.55,47.45,47.51,18700.0,39.7537,39.7955,39.7118,39.7621,18700.0
2009-06-04 14:30:00,47.53,47.56,47.45,47.52,25000.0,39.7788,39.8039,39.7118,39.7704,25000.0
2009-06-04 15:00:00,47.51,47.57,47.36,47.36,47200.0,39.7621,39.8123,39.6365,39.6365,47200.0
2009-06-04 15:30:00,47.37,47.73,47.33,47.67,107000.0,39.6449,39.9462,39.6114,39.896,107000.0
2009-06-05 09:30:00,47.76,48.25,47.64,48.11,49800.0,39.9713,40.3814,39.8709,40.2642,49800.0
2009-06-05 10:00:00,48.05,48.12,47.87,48.04,58000.0,40.214,40.2726,40.0634,40.2056,58000.0
2009-06-05 10:30:00,48.03,48.08,47.9,48.03,52200.0,40.1973,40.2391,40.0885,40.1973,52200.0
2009-06-05 11:00:00,48.01,48.04,47.91,47.98,49800.0,40.1805,40.2056,40.0968,40.1554,49800.0
2009-06-05 11:30:00,47.96,48.03,47.95,48.03,20000.0,40.1387,40.1973,40.1303,40.1973,20000.0
2009-06-05 12:00:00,48.0,48.04,47.94,47.99,8600.0,40.1722,40.2056,40.1219,40.1638,8600.0
2009-06-05 12:30:00,47.98,48.05,47.98,48.03,9500.0,40.1554,40.214,40.1554,40.1973,9500.0
2009-06-05 13:00:00,48.05,48.05,47.93,47.98,22000.0,40.214,40.214,40.1136,40.1554,22000.0
2009-06-05 13:30:00,47.97,48.01,47.91,47.93,20300.0,40.147,40.1805,40.0968,40.1136,20300.0
2009-06-05 14:00:00,47.93,48.0,47.9,47.98,30200.0,40.1136,40.1722,40.0885,40.1554,30200.0
2009-06-05 14:30:00,47.95,48.0,47.89,47.96,18500.0,40.1303,40.1722,40.0801,40.1387,18500.0
2009-06-05 15:00:00,47.96,48.05,47.86,47.96,18500.0,40.1387,40.214,40.055,40.1387,18500.0
2009-06-05 15:30:00,47.97,48.1,47.8,47.85,87500.0,40.147,40.2558,40.0048,40.0466,87500.0
2009-06-08 09:30:00,47.85,47.92,47.41,47.58,21500.0,40.0466,40.1052,39.6784,39.8206,21500.0
2009-06-08 10:00:00,47.59,47.59,47.24,47.25,23500.0,39.829,39.829,39.5361,39.5445,23500.0
2009-06-08 10:30:00,47.3,47.41,47.2,47.2,19500.0,39.5863,39.6784,39.5026,39.5026,19500.0
2009-06-08 11:00:00,47.19,47.19,46.31,46.36,285400.0,39.4942,39.4942,38.7578,38.7996,285400.0
2009-06-08 11:30:00,46.35,46.69,46.19,46.64,189900.0,38.7912,39.0758,38.6573,39.0339,189900.0
2009-06-08 12:00:00,46.63,46.68,46.51,46.68,18500.0,39.0256,39.0674,38.9251,39.0674,18500.0
2009-06-08 12:30:00,46.68,46.88,46.68,46.87,36600.0,39.0674,39.2348,39.0674,39.2264,36600.0
2009-06-08 13:00:00,46.87,46.99,46.85,46.95,38600.0,39.2264,39.3269,39.2097,39.2934,38600.0
2009-06-08 13:30:00,46.95,47.0,46.85,46.9,31400.0,39.2934,39.3352,39.2097,39.2515,31400.0
2009-06-08 14:00:00,46.9,47.12,46.88,47.1,31200.0,39.2515,39.4357,39.2348,39.4189,31200.0
2009-06-08 14:30:00,47.09,47.11,46.96,47.04,37200.0,39.4106,39.4273,39.3018,39.3687,37200.0
2009-06-08 15:00:00,47.04,47.36,46.95,47.24,53800.0,39.3687,39.6365,39.2934,39.5361,53800.0
2009-06-08 15:30:00,47.24,47.49,47.24,47.3,104100.0,39.5361,39.7453,39.5361,39.5863,104100.0
2009-06-09 09:30:00,47.62,47.62,46.99,47.39,57900.0,39.8541,39.8541,39.3269,39.6616,57900.0
2009-06-09 10:00:00,47.42,47.52,47.31,47.48,16100.0,39.6867,39.7704,39.5947,39.737,16100.0
2009-06-09 10:30:00,47.47,47.63,47.41,47.62,20100.0,39.7286,39.8625,39.6784,39.8541,20100.0
2009-06-09 11:00:00,47.59,47.64,47.51,47.56,26700.0,39.829,39.8709,39.7621,39.8039,26700.0
2009-06-09 11:30:00,47.58,47.7,47.51,47.58,51800.0,39.8206,39.9211,39.7621,39.8206,51800.0
2009-06-09 12:00:00,47.6,47.78,47.54,47.73,10600.0,39.8374,39.988,39.7872,39.9462,10600.0
2009-06-09 12:30:00,47.73,47.75,47.65,47.67,6100.0,39.9462,39.9629,39.8792,39.896,6100.0
2009-06-09 13:00:00,47.69,47.69,47.58,47.65,24000.0,39.9127,39.9127,39.8206,39.8792,24000.0
2009-06-09 13:30:00,47.65,47.69,47.57,47.67,7700.0,39.8792,39.9127,39.8123,39.896,7700.0
2009-06-09 14:00:00,47.64,47.64,47.53,47.53,11200.0,39.8709,39.8709,39.7788,39.7788,11200.0
2009-06-09 14:30:00,47.57,47.62,47.35,47.46,36600.0,39.8123,39.8541,39.6282,39.7202,36600.0
2009-06-09 15:00:00,47.46,47.51,47.34,47.38,69100.0,39.7202,39.7621,39.6198,39.6533,69100.0
2009-06-09 15:30:00,47.34,47.61,47.26,47.48,98500.0,39.6198,39.8458,39.5528,39.737,98500.0
2009-06-10 09:30:00,47.45,47.71,47.41,47.56,27400.0,39.7118,39.9294,39.6784,39.8039,27400.0
2009-06-10 10:00:00,47.59,47.78,47.46,47.73,22600.0,39.829,39.988,39.7202,39.9462,22600.0
2009-06-10 10:30:00,47.72,47.75,47.58,47.65,27400.0,39.9378,39.9629,39.8206,39.8792,27400.0
2009-06-10 11:00:00,47.68,47.68,47.51,47.58,28500.0,39.9043,39.9043,39.7621,39.8206,28500.0
2009-06-10 11:30:00,47.58,47.63,47.57,47.6,12800.0,39.8206,39.8625,39.8123,39.8374,12800.0
2009-06-10 12:00:00,47.6,47.72,47.59,47.62,20400.0,39.8374,39.9378,39.829,39.8541,20400.0
2009-06-10 12:30:00,47.62,47.74,47.6,47.72,10400.0,39.8541,39.9546,39.8374,39.9378,10400.0
2009-06-10 13:00:00,47.72,47.73,47.66,47.7,18500.0,39.9378,39.9462,39.8876,39.9211,18500.0
2009-06-10 13:30:00,47.72,47.82,47.67,47.82,28000.0,39.9378,40.0215,39.896,40.0215,28000.0
2009-06-10 14:00:00,47.82,47.82,47.68,47.75,22700.0,40.0215,40.0215,39.9043,39.9629,22700.0
2009-06-10 14:30:00,47.75,47.8,47.63,47.71,25200.0,39.9629,40.0048,39.8625,39.9294,25200.0
2009-06-10 15:00:00,47.71,47.75,47.48,47.57,62900.0,39.9294,39.9629,39.737,39.8123,62900.0
2009-06-10 15:30:00,47.58,47.79,47.57,47.68,82600.0,39.8206,39.9964,39.8123,39.9043,82600.0
2009-06-11 09:30:00,47.34,47.84,47.34,47.51,40300.0,39.8145,40.235,39.8145,39.9575,40300.0
2009-06-11 10:00:00,47.54,47.63,47.43,47.43,40000.0,39.9827,40.0584,39.8902,39.8902,40000.0
2009-06-11 10:30:00,47.44,47.79,47.44,47.7,30700.0,39.8986,40.193,39.8986,40.1173,30700.0
2009-06-11 11:00:00,47.67,47.93,47.64,47.93,15200.0,40.0921,40.3107,40.0668,40.3107,15200.0
2009-06-11 11:30:00,47.91,47.99,47.84,47.84,10800.0,40.2939,40.3612,40.235,40.235,10800.0
2009-06-11 12:00:00,47.82,48.11,47.78,48.11,56100.0,40.2182,40.4621,40.1846,40.4621,56100.0
2009-06-11 12:30:00,48.1,48.12,48.0,48.04,21700.0,40.4537,40.4705,40.3696,40.4032,21700.0
2009-06-11 13:00:00,48.05,48.05,47.93,47.96,20900.0,40.4117,40.4117,40.3107,40.336,20900.0
2009-06-11 13:30:00,47.96,48.31,47.96,48.3,23700.0,40.336,40.6303,40.336,40.6219,23700.0
2009-06-11 14:00:00,48.31,48.43,48.22,48.37,81000.0,40.6303,40.7312,40.5546,40.6808,81000.0
2009-06-11 14:30:00,48.41,48.79,48.39,48.76,102300.0,40.7144,41.034,40.6976,41.0088,102300.0
2009-06-11 15:00:00,48.75,48.91,48.67,48.72,108900.0,41.0004,41.1349,40.9331,40.9751,108900.0
2009-06-11 15:30:00,48.71,49.02,48.62,48.83,148900.0,40.9667,41.2275,40.891,41.0677,148900.0
2009-06-12 09:30:00,48.31,48.74,48.11,48.27,28300.0,40.6303,40.992,40.4621,40.5967,28300.0
2009-06-12 10:00:00,48.2,48.3,47.95,47.95,35200.0,40.5378,40.6219,40.3275,40.3275,35200.0
2009-06-12 10:30:00,47.95,48.04,47.89,47.94,41200.0,40.3275,40.4032,40.2771,40.3191,41200.0
2009-06-12 11:00:00,47.94,48.0,47.87,47.9,32400.0,40.3191,40.3696,40.2603,40.2855,32400.0
2009-06-12 11:30:00,47.9,47.91,47.74,47.8,26100.0,40.2855,40.2939,40.1509,40.2014,26100.0
2009-06-12 12:00:00,47.8,47.87,47.79,47.81,16400.0,40.2014,40.2603,40.193,40.2098,16400.0
2009-06-12 12:30:00,47.81,47.86,47.8,47.86,13800.0,40.2098,40.2519,40.2014,40.2519,13800.0
2009-06-12 13:00:00,47.88,47.99,47.8,47.97,15100.0,40.2687,40.3612,40.2014,40.3444,15100.0
2009-06-12 13:30:00,47.94,47.97,47.87,47.9,18200.0,40.3191,40.3444,40.2603,40.2855,18200.0
2009-06-12 14:00:00,47.91,47.92,47.75,47.76,29600.0,40.2939,40.3023,40.1593,40.1678,29600.0
2009-06-12 14:30:00,47.76,47.78,47.75,47.76,44100.0,40.1678,40.1846,40.1593,40.1678,44100.0
2009-06-12 15:00:00,47.76,47.77,47.65,47.69,35100.0,40.1678,40.1762,40.0752,40.1089,35100.0
2009-06-12 15:30:00,47.69,47.87,47.55,47.79,54400.0,40.1089,40.2603,39.9911,40.193,54400.0
2009-06-15 09:30:00,47.56,47.97,47.56,47.95,75600.0,39.9995,40.3444,39.9995,40.3275,75600.0
2009-06-15 10:00:00,47.95,47.95,47.69,47.73,42900.0,40.3275,40.3275,40.1089,40.1425,42900.0
2009-06-15 10:30:00,47.74,47.76,47.56,47.59,31700.0,40.1509,40.1678,39.9995,40.0248,31700.0
2009-06-15 11:00:00,47.6,47.62,47.43,47.5,59700.0,40.0332,40.05,39.8902,39.9491,59700.0
2009-06-15 11:30:00,47.47,47.5,47.11,47.14,60300.0,39.9239,39.9491,39.6211,39.6463,60300.0
2009-06-15 12:00:00,47.14,47.15,46.85,46.96,52800.0,39.6463,39.6547,39.4024,39.4949,52800.0
2009-06-15 12:30:00,46.95,47.03,46.92,46.98,22000.0,39.4865,39.5538,39.4613,39.5117,22000.0
2009-06-15 13:00:00,46.96,46.98,46.63,46.68,39700.0,39.4949,39.5117,39.2174,39.2594,39700.0
2009-06-15 13:30:00,46.66,46.75,46.6,46.71,28700.0,39.2426,39.3183,39.1922,39.2847,28700.0
2009-06-15 14:00:00,46.71,46.83,46.64,46.79,15500.0,39.2847,39.3856,39.2258,39.3519,15500.0
2009-06-15 14:30:00,46.8,46.81,46.71,46.8,17000.0,39.3604,39.3688,39.2847,39.3604,17000.0
2009-06-15 15:00:00,46.8,46.98,46.79,46.85,23800.0,39.3604,39.5117,39.3519,39.4024,23800.0
2009-06-15 15:30:00,46.87,47.02,46.83,46.92,87900.0,39.4192,39.5454,39.3856,39.4613,87900.0
2009-06-16 09:30:00,46.99,47.13,46.53,46.7,41900.0,39.5202,39.6379,39.1333,39.2763,41900.0
2009-06-16 10:00:00,46.72,46.88,46.6,46.74,33700.0,39.2931,39.4276,39.1922,39.3099,33700.0
2009-06-16 10:30:00,46.73,46.82,46.64,46.81,14300.0,39.3015,39.3772,39.2258,39.3688,14300.0
2009-06-16 11:00:00,46.82,46.94,46.75,46.77,8000.0,39.3772,39.4781,39.3183,39.3351,8000.0
2009-06-16 11:30:00,46.81,46.87,46.73,46.78,15800.0,39.3688,39.4192,39.3015,39.3435,15800.0
2009-06-16 12:00:00,46.77,46.95,46.75,46.9,55900.0,39.3351,39.4865,39.3183,39.4445,55900.0
2009-06-16 12:30:00,46.91,46.93,46.51,46.51,42400.0,39.4529,39.4697,39.1165,39.1165,42400.0
2009-06-16 13:00:00,46.51,46.52,46.29,46.35,39200.0,39.1165,39.1249,38.9314,38.9819,39200.0
2009-06-16 13:30:00,46.38,46.41,46.21,46.41,65700.0,39.0071,39.0324,38.8641,39.0324,65700.0
2009-06-16 14:00:00,46.39,46.47,46.25,46.32,23900.0,39.0155,39.0828,38.8978,38.9567,23900.0
2009-06-16 14:30:00,46.34,46.42,46.19,46.19,31900.0,38.9735,39.0408,38.8473,38.8473,31900.0
2009-06-16 15:00:00,46.18,46.32,46.08,46.27,98600.0,38.8389,38.9567,38.7548,38.9146,98600.0
2009-06-16 15:30:00,46.3,46.36,46.2,46.28,75100.0,38.9398,38.9903,38.8557,38.923,75100.0
2009-06-17 09:30:00,46.27,47.01,46.27,47.01,46100.0,38.9146,39.537,38.9146,39.537,46100.0
2009-06-17 10:00:00,47.05,47.49,46.96,47.45,59400.0,39.5706,39.9407,39.4949,39.907,59400.0
2009-06-17 10:30:00,47.43,47.48,47.13,47.13,53100.0,39.8902,39.9323,39.6379,39.6379,53100.0
2009-06-17 11:00:00,47.12,47.14,46.98,47.05,30200.0,39.6295,39.6463,39.5117,39.5706,30200.0
2009-06-17 11:30:00,46.99,47.12,46.95,47.07,61000.0,39.5202,39.6295,39.4865,39.5874,61000.0
2009-06-17 12:00:00,47.07,47.19,47.05,47.19,16500.0,39.5874,39.6884,39.5706,39.6884,16500.0
2009-06-17 12:30:00,47.21,47.27,47.18,47.23,15900.0,39.7052,39.7556,39.68,39.722,15900.0
2009-06-17 13:00:00,47.24,47.31,47.23,47.28,11600.0,39.7304,39.7893,39.722,39.7641,11600.0
2009-06-17 13:30:00,47.29,47.39,47.18,47.23,16100.0,39.7725,39.8566,39.68,39.722,16100.0
2009-06-17 14:00:00,47.2,47.27,47.12,47.22,9000.0,39.6968,39.7556,39.6295,39.7136,9000.0
2009-06-17 14:30:00,47.22,47.25,47.1,47.15,10700.0,39.7136,39.7388,39.6127,39.6547,10700.0
2009-06-17 15:00:00,47.16,47.22,47.0,47.02,29600.0,39.6631,39.7136,39.5286,39.5454,29600.0
2009-06-17 15:30:00,46.99,47.03,46.69,46.79,71800.0,39.5202,39.5538,39.2678,39.3519,71800.0
2009-06-18 09:30:00,46.82,47.34,46.69,47.01,20500.0,39.3772,39.8145,39.2678,39.537,20500.0
2009-06-18 10:00:00,47.05,47.05,46.91,47.02,15400.0,39.5706,39.5706,39.4529,39.5454,15400.0
2009-06-18 10:30:00,47.03,47.37,47.02,47.33,21000.0,39.5538,39.8397,39.5454,39.8061,21000.0
2009-06-18 11:00:00,47.32,47.58,47.32,47.54,18600.0,39.7977,40.0164,39.7977,39.9827,18600.0
2009-06-18 11:30:00,47.54,47.66,47.51,47.66,14800.0,39.9827,40.0836,39.9575,40.0836,14800.0
2009-06-18 12:00:00,47.68,47.72,47.58,47.63,12000.0,40.1005,40.1341,40.0164,40.0584,12000.0
2009-06-18 12:30:00,47.63,47.73,47.6,47.7,11500.0,40.0584,40.1425,40.0332,40.1173,11500.0
2009-06-18 13:00:00,47.7,47.7,47.6,47.62,14700.0,40.1173,40.1173,40.0332,40.05,14700.0
2009-06-18 13:30:00,47.67,47.73,47.62,47.73,18100.0,40.0921,40.1425,40.05,40.1425,18100.0
2009-06-18 14:00:00,47.71,47.79,47.64,47.74,32600.0,40.1257,40.193,40.0668,40.1509,32600.0
2009-06-18 14:30:00,47.74,47.78,47.61,47.67,72100.0,40.1509,40.1846,40.0416,40.0921,72100.0
2009-06-18 15:00:00,47.68,47.68,47.56,47.62,33100.0,40.1005,40.1005,39.9995,40.05,33100.0
2009-06-18 15:30:00,47.62,48.1,47.59,48.03,175000.0,40.05,40.4537,40.0248,40.3948,175000.0
2009-06-19 09:30:00,47.94,48.4,47.71,48.03,21900.0,40.3191,40.706,40.1257,40.3948,21900.0
2009-06-19 10:00:00,48.04,48.11,47.95,48.1,12800.0,40.4032,40.4621,40.3275,40.4537,12800.0
2009-06-19 10:30:00,48.14,48.2,48.13,48.15,16100.0,40.4873,40.5378,40.4789,40.4958,16100.0
2009-06-19 11:00:00,48.15,48.21,48.07,48.1,17200.0,40.4958,40.5462,40.4285,40.4537,17200.0
2009-06-19 11:30:00,48.11,48.11,47.94,48.01,12600.0,40.4621,40.4621,40.3191,40.378,12600.0
2009-06-19 12:00:00,47.97,48.05,47.94,48.03,17000.0,40.3444,40.4117,40.3191,40.3948,17000.0
2009-06-19 12:30:00,48.03,48.1,48.02,48.06,15700.0,40.3948,40.4537,40.3864,40.4201,15700.0
2009-06-19 13:00:00,48.07,48.1,48.06,48.08,9100.0,40.4285,40.4537,40.4201,40.4369,9100.0
2009-06-19 13:30:00,48.06,48.09,47.96,47.96,15900.0,40.4201,40.4453,40.336,40.336,15900.0
2009-06-19 14:00:00,47.93,47.96,47.69,47.8,29100.0,40.3107,40.336,40.1089,40.2014,29100.0
2009-06-19 14:30:00,47.78,47.89,47.78,47.79,28500.0,40.1846,40.2771,40.1846,40.193,28500.0
2009-06-19 15:00:00,47.79,47.86,47.74,47.85,37500.0,40.193,40.2519,40.1509,40.2434,37500.0
2009-06-19 15:30:00,47.86,47.92,47.71,47.82,103000.0,40.2519,40.3023,40.1257,40.2182,103000.0
2009-06-22 09:30:00,47.72,47.97,47.44,47.62,49300.0,40.1341,40.3444,39.8986,40.05,49300.0
2009-06-22 10:00:00,47.6,47.94,47.59,47.94,16400.0,40.0332,40.3191,40.0248,40.3191,16400.0
2009-06-22 10:30:00,47.94,48.03,47.91,47.95,21700.0,40.3191,40.3948,40.2939,40.3275,21700.0
2009-06-22 11:00:00,47.95,48.14,47.92,48.03,20300.0,40.3275,40.4873,40.3023,40.3948,20300.0
2009-06-22 11:30:00,48.03,48.07,47.91,47.96,30900.0,40.3948,40.4285,40.2939,40.336,30900.0
2009-06-22 12:00:00,47.94,48.01,47.76,47.82,15700.0,40.3191,40.378,40.1678,40.2182,15700.0
2009-06-22 12:30:00,47.82,47.89,47.76,47.84,17500.0,40.2182,40.2771,40.1678,40.235,17500.0
2009-06-22 13:00:00,47.81,47.83,47.65,47.72,18000.0,40.2098,40.2266,40.0752,40.1341,18000.0
2009-06-22 13:30:00,47.7,47.84,47.7,47.79,16100.0,40.1173,40.235,40.1173,40.193,16100.0
2009-06-22 14:00:00,47.8,47.81,47.76,47.79,14500.0,40.2014,40.2098,40.1678,40.193,14500.0
2009-06-22 14:30:00,47.78,47.82,47.62,47.74,28500.0,40.1846,40.2182,40.05,40.1509,28500.0
2009-06-22 15:00:00,47.74,47.8,47.47,47.52,37400.0,40.1509,40.2014,39.9239,39.9659,37400.0
2009-06-22 15:30:00,47.52,47.59,47.11,47.2,126800.0,39.9659,40.0248,39.6211,39.6968,126800.0
2009-06-23 09:30:00,47.29,47.34,46.51,46.64,94800.0,39.7725,39.8145,39.1165,39.2258,94800.0
2009-06-23 10:00:00,46.62,46.88,46.58,46.76,32200.0,39.209,39.4276,39.1753,39.3267,32200.0
2009-06-23 10:30:00,46.78,46.89,46.58,46.6,36700.0,39.3435,39.4361,39.1753,39.1922,36700.0
2009-06-23 11:00:00,46.63,46.64,46.43,46.48,31200.0,39.2174,39.2258,39.0492,39.0912,31200.0
2009-06-23 11:30:00,46.49,46.55,46.34,46.42,57200.0,39.0996,39.1501,38.9735,39.0408,57200.0
2009-06-23 12:00:00,46.43,46.55,46.4,46.42,26600.0,39.0492,39.1501,39.0239,39.0408,26600.0
2009-06-23 12:30:00,46.42,46.42,46.27,46.27,25900.0,39.0408,39.0408,38.9146,38.9146,25900.0
2009-06-23 13:00:00,46.27,46.33,46.18,46.19,19000.0,38.9146,38.9651,38.8389,38.8473,19000.0
2009-06-23 13:30:00,46.21,46.32,46.2,46.22,12000.0,38.8641,38.9567,38.8557,38.8726,12000.0
2009-06-23 14:00:00,46.24,46.34,46.17,46.19,22400.0,38.8894,38.9735,38.8305,38.8473,22400.0
2009-06-23 14:30:00,46.19,46.32,46.11,46.17,78800.0,38.8473,38.9567,38.78,38.8305,78800.0
2009-06-23 15:00:00,46.16,46.36,46.15,46.36,52600.0,38.8221,38.9903,38.8137,38.9903,52600.0
2009-06-23 15:30:00,46.35,46.55,46.17,46.5,87300.0,38.9819,39.1501,38.8305,39.108,87300.0
2009-06-24 09:30:00,46.56,46.58,46.15,46.4,14800.0,39.1585,39.1753,38.8137,39.0239,14800.0
2009-06-24 10:00:00,46.38,46.47,46.33,46.4,16200.0,39.0071,39.0828,38.9651,39.0239,16200.0
2009-06-24 10:30:00,46.4,46.76,46.36,46.76,51100.0,39.0239,39.3267,38.9903,39.3267,51100.0
2009-06-24 11:00:00,46.76,46.83,46.66,46.66,9500.0,39.3267,39.3856,39.2426,39.2426,9500.0
2009-06-24 11:30:00,46.66,46.74,46.63,46.69,17300.0,39.2426,39.3099,39.2174,39.2678,17300.0
2009-06-24 12:00:00,46.68,46.69,46.59,46.62,7800.0,39.2594,39.2678,39.1837,39.209,7800.0
2009-06-24 12:30:00,46.62,46.69,46.58,46.69,14600.0,39.209,39.2678,39.1753,39.2678,14600.0
2009-06-24 13:00:00,46.7,46.79,46.69,46.78,5900.0,39.2763,39.3519,39.2678,39.3435,5900.0
2009-06-24 13:30:00,46.78,46.83,46.71,46.76,8300.0,39.3435,39.3856,39.2847,39.3267,8300.0
2009-06-24 14:00:00,46.76,46.78,46.53,46.58,15400.0,39.3267,39.3435,39.1333,39.1753,15400.0
2009-06-24 14:30:00,46.59,46.68,46.48,46.62,39300.0,39.1837,39.2594,39.0912,39.209,39300.0
2009-06-24 15:00:00,46.62,46.69,46.53,46.58,27900.0,39.209,39.2678,39.1333,39.1753,27900.0
2009-06-24 15:30:00,46.59,46.68,46.43,46.63,51400.0,39.1837,39.2594,39.0492,39.2174,51400.0
2009-06-25 09:30:00,46.21,46.21,45.62,45.62,23900.0,38.8641,38.8641,38.3679,38.3679,23900.0
2009-06-25 10:00:00,45.67,45.85,45.6,45.78,28600.0,38.41,38.5614,38.3511,38.5025,28600.0
2009-06-25 10:30:00,45.78,45.98,45.7,45.98,19400.0,38.5025,38.6707,38.4352,38.6707,19400.0
2009-06-25 11:00:00,45.97,46.24,45.92,46.21,14200.0,38.6623,38.8894,38.6202,38.8641,14200.0
2009-06-25 11:30:00,46.24,46.5,46.13,46.42,17700.0,38.8894,39.108,38.7969,39.0408,17700.0
2009-06-25 12:00:00,46.42,46.47,46.2,46.39,29800.0,39.0408,39.0828,38.8557,39.0155,29800.0
2009-06-25 12:30:00,46.4,46.43,46.3,46.3,10600.0,39.0239,39.0492,38.9398,38.9398,10600.0
2009-06-25 13:00:00,46.3,46.38,46.27,46.28,15100.0,38.9398,39.0071,38.9146,38.923,15100.0
2009-06-25 13:30:00,46.3,46.31,46.19,46.29,11000.0,38.9398,38.9483,38.8473,38.9314,11000.0
2009-06-25 14:00:00,46.3,46.36,46.2,46.36,16900.0,38.9398,38.9903,38.8557,38.9903,16900.0
2009-06-25 14:30:00,46.36,46.44,46.33,46.35,11400.0,38.9903,39.0576,38.9651,38.9819,11400.0
2009-06-25 15:00:00,46.35,46.43,46.33,46.41,11500.0,38.9819,39.0492,38.9651,39.0324,11500.0
2009-06-25 15:30:00,46.38,46.71,46.28,46.67,54900.0,39.0071,39.2847,38.923,39.251,54900.0
2009-06-26 09:30:00,46.04,46.64,46.04,46.3,28000.0,38.7212,39.2258,38.7212,38.9398,28000.0
2009-06-26 10:00:00,46.27,46.52,46.26,46.33,10700.0,38.9146,39.1249,38.9062,38.9651,10700.0
2009-06-26 10:30:00,46.34,46.43,46.29,46.39,7000.0,38.9735,39.0492,38.9314,39.0155,7000.0
2009-06-26 11:00:00,46.38,46.59,46.36,46.58,42900.0,39.0071,39.1837,38.9903,39.1753,42900.0
2009-06-26 11:30:00,46.6,46.67,46.49,46.49,5100.0,39.1922,39.251,39.0996,39.0996,5100.0
2009-06-26 12:00:00,46.49,46.65,46.47,46.62,20800.0,39.0996,39.2342,39.0828,39.209,20800.0
2009-06-26 12:30:00,46.61,46.8,46.55,46.76,15600.0,39.2006,39.3604,39.1501,39.3267,15600.0
2009-06-26 13:00:00,46.75,46.8,46.68,46.74,10600.0,39.3183,39.3604,39.2594,39.3099,10600.0
2009-06-26 13:30:00,46.68,46.8,46.61,46.61,14200.0,39.2594,39.3604,39.2006,39.2006,14200.0
2009-06-26 14:00:00,46.6,46.67,46.57,46.65,12900.0,39.1922,39.251,39.1669,39.2342,12900.0
2009-06-26 14:30:00,46.66,46.7,46.57,46.62,36600.0,39.2426,39.2763,39.1669,39.209,36600.0
2009-06-26 15:00:00,46.61,46.64,46.49,46.53,39700.0,39.2006,39.2258,39.0996,39.1333,39700.0
2009-06-26 15:30:00,46.54,46.94,46.54,46.75,111800.0,39.1417,39.4781,39.1417,39.3183,111800.0
2009-06-29 09:30:00,46.76,47.21,46.76,46.9,20800.0,39.3267,39.7052,39.3267,39.4445,20800.0
2009-06-29 10:00:00,46.89,47.1,46.89,47.07,30000.0,39.4361,39.6127,39.4361,39.5874,30000.0
2009-06-29 10:30:00,47.07,47.07,46.72,46.78,20100.0,39.5874,39.5874,39.2931,39.3435,20100.0
2009-06-29 11:00:00,46.78,46.79,46.63,46.77,14200.0,39.3435,39.3519,39.2174,39.3351,14200.0
2009-06-29 11:30:00,46.77,47.03,46.77,47.03,16500.0,39.3351,39.5538,39.3351,39.5538,16500.0
2009-06-29 12:00:00,47.02,47.09,46.99,47.09,15600.0,39.5454,39.6043,39.5202,39.6043,15600.0
2009-06-29 12:30:00,47.09,47.19,47.06,47.16,12600.0,39.6043,39.6884,39.579,39.6631,12600.0
2009-06-29 13:00:00,47.16,47.29,47.16,47.28,15100.0,39.6631,39.7725,39.6631,39.7641,15100.0
2009-06-29 13:30:00,47.28,47.33,47.23,47.24,15800.0,39.7641,39.8061,39.722,39.7304,15800.0
2009-06-29 14:00:00,47.23,47.23,47.09,47.2,29200.0,39.722,39.722,39.6043,39.6968,29200.0
2009-06-29 14:30:00,47.2,47.2,47.03,47.03,27100.0,39.6968,39.6968,39.5538,39.5538,27100.0
2009-06-29 15:00:00,47.03,47.04,46.87,46.88,34100.0,39.5538,39.5622,39.4192,39.4276,34100.0
2009-06-29 15:30:00,46.87,47.02,46.87,46.92,62600.0,39.4192,39.5454,39.4192,39.4613,62600.0
2009-06-30 09:30:00,47.07,47.17,46.63,46.87,22800.0,39.5874,39.6715,39.2174,39.4192,22800.0
2009-06-30 10:00:00,46.8,46.8,46.61,46.62,23900.0,39.3604,39.3604,39.2006,39.209,23900.0
2009-06-30 10:30:00,46.62,46.62,46.4,46.5,41500.0,39.209,39.209,39.0239,39.108,41500.0
2009-06-30 11:00:00,46.49,46.87,46.49,46.79,27500.0,39.0996,39.4192,39.0996,39.3519,27500.0
2009-06-30 11:30:00,46.77,46.8,46.74,46.75,14600.0,39.3351,39.3604,39.3099,39.3183,14600.0
2009-06-30 12:00:00,46.81,46.84,46.75,46.79,7900.0,39.3688,39.394,39.3183,39.3519,7900.0
2009-06-30 12:30:00,46.79,46.8,46.7,46.72,13600.0,39.3519,39.3604,39.2763,39.2931,13600.0
2009-06-30 13:00:00,46.73,46.73,46.7,46.7,32200.0,39.3015,39.3015,39.2763,39.2763,32200.0
2009-06-30 13:30:00,46.7,46.7,46.67,46.68,20300.0,39.2763,39.2763,39.251,39.2594,20300.0
2009-06-30 14:00:00,46.69,46.78,46.69,46.76,26900.0,39.2678,39.3435,39.2678,39.3267,26900.0
2009-06-30 14:30:00,46.78,46.78,46.72,46.74,24300.0,39.3435,39.3435,39.2931,39.3099,24300.0
2009-06-30 15:00:00,46.74,46.83,46.69,46.7,29300.0,39.3099,39.3856,39.2678,39.2763,29300.0
2009-06-30 15:30:00,46.7,46.72,46.51,46.58,126100.0,39.2763,39.2931,39.1165,39.1753,126100.0
2009-07-01 09:30:00,46.54,47.16,46.54,47.02,37300.0,39.1417,39.6631,39.1417,39.5454,37300.0
2009-07-01 10:00:00,47.02,47.02,46.74,46.85,31900.0,39.5454,39.5454,39.3099,39.4024,31900.0
2009-07-01 10:30:00,46.85,46.85,46.75,46.79,24400.0,39.4024,39.4024,39.3183,39.3519,24400.0
2009-07-01 11:00:00,46.79,46.82,46.76,46.76,39600.0,39.3519,39.3772,39.3267,39.3267,39600.0
2009-07-01 11:30:00,46.76,46.89,46.72,46.8,45000.0,39.3267,39.4361,39.2931,39.3604,45000.0
2009-07-01 12:00:00,46.8,46.92,46.72,46.91,44600.0,39.3604,39.4613,39.2931,39.4529,44600.0
2009-07-01 12:30:00,46.91,47.2,46.91,47.14,16800.0,39.4529,39.6968,39.4529,39.6463,16800.0
2009-07-01 13:00:00,47.14,47.27,47.14,47.26,14700.0,39.6463,39.7556,39.6463,39.7472,14700.0
2009-07-01 13:30:00,47.25,47.38,47.15,47.27,28300.0,39.7388,39.8482,39.6547,39.7556,28300.0
2009-07-01 14:00:00,47.3,47.38,47.26,47.34,32200.0,39.7809,39.8482,39.7472,39.8145,32200.0
2009-07-01 14:30:00,47.35,47.35,47.23,47.31,31200.0,39.8229,39.8229,39.722,39.7893,31200.0
2009-07-01 15:00:00,47.31,47.54,47.31,47.51,28400.0,39.7893,39.9827,39.7893,39.9575,28400.0
2009-07-01 15:30:00,47.5,47.57,47.44,47.45,90100.0,39.9491,40.008,39.8986,39.907,90100.0
2009-07-02 09:30:00,46.81,47.59,46.69,47.56,34900.0,39.3688,40.0248,39.2678,39.9995,34900.0
2009-07-02 10:00:00,47.59,47.59,47.42,47.44,20000.0,40.0248,40.0248,39.8818,39.8986,20000.0
2009-07-02 10:30:00,47.46,47.47,47.35,47.43,11500.0,39.9154,39.9239,39.8229,39.8902,11500.0
2009-07-02 11:00:00,47.41,47.54,47.39,47.54,43200.0,39.8734,39.9827,39.8566,39.9827,43200.0
2009-07-02 11:30:00,47.54,47.54,47.4,47.4,23800.0,39.9827,39.9827,39.865,39.865,23800.0
2009-07-02 12:00:00,47.4,47.41,47.34,47.34,19400.0,39.865,39.8734,39.8145,39.8145,19400.0
2009-07-02 12:30:00,47.33,47.34,47.28,47.33,10500.0,39.8061,39.8145,39.7641,39.8061,10500.0
2009-07-02 13:00:00,47.33,47.35,47.23,47.23,5400.0,39.8061,39.8229,39.722,39.722,5400.0
2009-07-02 13:30:00,47.23,47.27,47.18,47.24,12500.0,39.722,39.7556,39.68,39.7304,12500.0
2009-07-02 14:00:00,47.25,47.25,47.03,47.06,20800.0,39.7388,39.7388,39.5538,39.579,20800.0
2009-07-02 14:30:00,47.07,47.08,46.99,47.01,15800.0,39.5874,39.5958,39.5202,39.537,15800.0
2009-07-02 15:00:00,47.01,47.01,46.74,46.74,28200.0,39.537,39.537,39.3099,39.3099,28200.0
2009-07-02 15:30:00,46.74,46.93,46.46,46.59,70300.0,39.3099,39.4697,39.0744,39.1837,70300.0
2009-07-06 09:30:00,46.19,46.57,45.72,46.54,57200.0,38.8473,39.1669,38.452,39.1417,57200.0
2009-07-06 10:00:00,46.55,46.92,46.55,46.91,36700.0,39.1501,39.4613,39.1501,39.4529,36700.0
2009-07-06 10:30:00,46.93,47.17,46.9,47.13,32300.0,39.4697,39.6715,39.4445,39.6379,32300.0
2009-07-06 11:00:00,47.13,47.26,47.08,47.2,17200.0,39.6379,39.7472,39.5958,39.6968,17200.0
2009-07-06 11:30:00,47.2,47.25,47.12,47.2,14000.0,39.6968,39.7388,39.6295,39.6968,14000.0
2009-07-06 12:00:00,47.19,47.22,47.17,47.17,11200.0,39.6884,39.7136,39.6715,39.6715,11200.0
2009-07-06 12:30:00,47.18,47.28,47.15,47.27,13700.0,39.68,39.7641,39.6547,39.7556,13700.0
2009-07-06 13:00:00,47.27,47.42,47.25,47.37,17600.0,39.7556,39.8818,39.7388,39.8397,17600.0
2009-07-06 13:30:00,47.37,47.43,47.3,47.43,13300.0,39.8397,39.8902,39.7809,39.8902,13300.0
2009-07-06 14:00:00,47.44,47.47,47.37,47.47,17400.0,39.8986,39.9239,39.8397,39.9239,17400.0
2009-07-06 14:30:00,47.48,47.48,47.36,47.42,13600.0,39.9323,39.9323,39.8313,39.8818,13600.0
2009-07-06 15:00:00,47.42,47.64,47.41,47.61,45000.0,39.8818,40.0668,39.8734,40.0416,45000.0
2009-07-06 15:30:00,47.62,48.06,47.51,48.04,139100.0,40.05,40.4201,39.9575,40.4032,139100.0
2009-07-07 09:30:00,47.58,48.05,47.58,47.75,66900.0,40.0164,40.4117,40.0164,40.1593,66900.0
2009-07-07 10:00:00,47.75,47.75,47.31,47.33,39700.0,40.1593,40.1593,39.7893,39.8061,39700.0
2009-07-07 10:30:00,47.35,47.38,46.92,46.92,27500.0,39.8229,39.8482,39.4613,39.4613,27500.0
2009-07-07 11:00:00,46.94,47.01,46.78,46.8,34900.0,39.4781,39.537,39.3435,39.3604,34900.0
2009-07-07 11:30:00,46.8,46.88,46.72,46.74,21300.0,39.3604,39.4276,39.2931,39.3099,21300.0
2009-07-07 12:00:00,46.71,46.71,46.58,46.65,18600.0,39.2847,39.2847,39.1753,39.2342,18600.0
2009-07-07 12:30:00,46.65,46.81,46.65,46.75,29000.0,39.2342,39.3688,39.2342,39.3183,29000.0
2009-07-07 13:00:00,46.77,46.88,46.77,46.86,19800.0,39.3351,39.4276,39.3351,39.4108,19800.0
2009-07-07 13:30:00,46.87,47.0,46.83,46.94,14900.0,39.4192,39.5286,39.3856,39.4781,14900.0
2009-07-07 14:00:00,46.94,47.03,46.89,46.97,11400.0,39.4781,39.5538,39.4361,39.5033,11400.0
2009-07-07 14:30:00,46.96,47.05,46.84,46.86,22600.0,39.4949,39.5706,39.394,39.4108,22600.0
2009-07-07 15:00:00,46.86,47.02,46.82,47.01,39600.0,39.4108,39.5454,39.3772,39.537,39600.0
2009-07-07 15:30:00,47.0,47.06,46.82,46.91,96500.0,39.5286,39.579,39.3772,39.4529,96500.0
2009-07-08 09:30:00,46.95,47.35,46.8,47.06,58600.0,39.4865,39.8229,39.3604,39.579,58600.0
2009-07-08 10:00:00,47.05,47.14,46.89,47.01,26900.0,39.5706,39.6463,39.4361,39.537,26900.0
2009-07-08 10:30:00,47.02,47.08,46.95,47.02,12900.0,39.5454,39.5958,39.4865,39.5454,12900.0
2009-07-08 11:00:00,47.03,47.1,46.96,47.0,17900.0,39.5538,39.6127,39.4949,39.5286,17900.0
2009-07-08 11:30:00,46.97,46.98,46.75,46.79,18700.0,39.5033,39.5117,39.3183,39.3519,18700.0
2009-07-08 12:00:00,46.78,46.78,46.39,46.41,18800.0,39.3435,39.3435,39.0155,39.0324,18800.0
2009-07-08 12:30:00,46.42,46.54,46.4,46.4,16700.0,39.0408,39.1417,39.0239,39.0239,16700.0
2009-07-08 13:00:00,46.42,46.7,46.42,46.69,14000.0,39.0408,39.2763,39.0408,39.2678,14000.0
2009-07-08 13:30:00,46.71,46.71,46.38,46.4,10800.0,39.2847,39.2847,39.0071,39.0239,10800.0
2009-07-08 14:00:00,46.39,46.39,46.2,46.27,20000.0,39.0155,39.0155,38.8557,38.9146,20000.0
2009-07-08 14:30:00,46.26,46.32,45.98,46.13,49200.0,38.9062,38.9567,38.6707,38.7969,49200.0
2009-07-08 15:00:00,46.18,46.3,46.04,46.05,32900.0,38.8389,38.9398,38.7212,38.7296,32900.0
2009-07-08 15:30:00,46.06,46.45,46.05,46.44,129000.0,38.738,39.066,38.7296,39.0576,129000.0
2009-07-09 09:30:00,46.87,46.87,46.32,46.5,24700.0,39.4192,39.4192,38.9567,39.108,24700.0
2009-07-09 10:00:00,46.49,46.55,46.35,46.35,27500.0,39.0996,39.1501,38.9819,38.9819,27500.0
2009-07-09 10:30:00,46.35,46.44,46.3,46.31,20600.0,38.9819,39.0576,38.9398,38.9483,20600.0
2009-07-09 11:00:00,46.33,46.41,46.3,46.38,10700.0,38.9651,39.0324,38.9398,39.0071,10700.0
2009-07-09 11:30:00,46.37,46.55,46.36,46.4,16900.0,38.9987,39.1501,38.9903,39.0239,16900.0
2009-07-09 12:00:00,46.43,46.6,46.41,46.54,11700.0,39.0492,39.1922,39.0324,39.1417,11700.0
2009-07-09 12:30:00,46.55,46.76,46.55,46.7,11700.0,39.1501,39.3267,39.1501,39.2763,11700.0
2009-07-09 13:00:00,46.71,46.84,46.64,46.81,18000.0,39.2847,39.394,39.2258,39.3688,18000.0
2009-07-09 13:30:00,46.82,46.83,46.7,46.76,5800.0,39.3772,39.3856,39.2763,39.3267,5800.0
2009-07-09 14:00:00,46.75,46.85,46.69,46.84,7000.0,39.3183,39.4024,39.2678,39.394,7000.0
2009-07-09 14:30:00,46.83,46.87,46.68,46.69,8500.0,39.3856,39.4192,39.2594,39.2678,8500.0
2009-07-09 15:00:00,46.69,46.78,46.64,46.71,19300.0,39.2678,39.3435,39.2258,39.2847,19300.0
2009-07-09 15:30:00,46.7,46.85,46.64,46.82,46500.0,39.2763,39.4024,39.2258,39.3772,46500.0
2009-07-10 09:30:00,46.31,46.53,46.09,46.33,29100.0,38.9483,39.1333,38.7632,38.9651,29100.0
2009-07-10 10:00:00,46.32,46.38,46.15,46.37,24600.0,38.9567,39.0071,38.8137,38.9987,24600.0
2009-07-10 10:30:00,46.39,46.5,46.35,46.5,29600.0,39.0155,39.108,38.9819,39.108,29600.0
2009-07-10 11:00:00,46.47,46.49,46.38,46.42,13400.0,39.0828,39.0996,39.0071,39.0408,13400.0
2009-07-10 11:30:00,46.41,46.41,46.13,46.13,20800.0,39.0324,39.0324,38.7969,38.7969,20800.0
2009-07-10 12:00:00,46.14,46.2,46.09,46.1,10500.0,38.8053,38.8557,38.7632,38.7716,10500.0
2009-07-10 12:30:00,46.1,46.31,46.05,46.23,12600.0,38.7716,38.9483,38.7296,38.881,12600.0
2009-07-10 13:00:00,46.23,46.38,46.22,46.22,17100.0,38.881,39.0071,38.8726,38.8726,17100.0
2009-07-10 13:30:00,46.27,46.34,46.19,46.19,8400.0,38.9146,38.9735,38.8473,38.8473,8400.0
2009-07-10 14:00:00,46.18,46.19,46.09,46.11,11800.0,38.8389,38.8473,38.7632,38.78,11800.0
2009-07-10 14:30:00,46.13,46.28,46.07,46.28,15600.0,38.7969,38.923,38.7464,38.923,15600.0
2009-07-10 15:00:00,46.27,46.38,46.23,46.31,24900.0,38.9146,39.0071,38.881,38.9483,24900.0
2009-07-10 15:30:00,46.3,46.53,46.22,46.43,86300.0,38.9398,39.1333,38.8726,39.0492,86300.0
2009-07-13 09:30:00,46.67,47.66,46.66,47.63,39800.0,39.251,40.0836,39.2426,40.0584,39800.0
2009-07-13 10:00:00,47.63,47.95,47.6,47.93,50700.0,40.0584,40.3275,40.0332,40.3107,50700.0
2009-07-13 10:30:00,47.92,48.15,47.72,47.75,37900.0,40.3023,40.4958,40.1341,40.1593,37900.0
2009-07-13 11:00:00,47.72,47.72,47.49,47.49,29200.0,40.1341,40.1341,39.9407,39.9407,29200.0
2009-07-13 11:30:00,47.52,47.89,47.48,47.88,34800.0,39.9659,40.2771,39.9323,40.2687,34800.0
2009-07-13 12:00:00,47.87,48.15,47.85,48.14,22500.0,40.2603,40.4958,40.2434,40.4873,22500.0
2009-07-13 12:30:00,48.12,48.17,48.07,48.15,17100.0,40.4705,40.5126,40.4285,40.4958,17100.0
2009-07-13 13:00:00,48.12,48.27,48.12,48.24,22100.0,40.4705,40.5967,40.4705,40.5714,22100.0
2009-07-13 13:30:00,48.23,48.3,48.23,48.26,73600.0,40.563,40.6219,40.563,40.5883,73600.0
2009-07-13 14:00:00,48.25,48.32,48.22,48.28,26200.0,40.5799,40.6387,40.5546,40.6051,26200.0
2009-07-13 14:30:00,48.28,48.35,48.2,48.23,54500.0,40.6051,40.664,40.5378,40.563,54500.0
2009-07-13 15:00:00,48.22,48.42,48.21,48.4,35400.0,40.5546,40.7228,40.5462,40.706,35400.0
2009-07-13 15:30:00,48.41,48.68,48.4,48.54,206800.0,40.7144,40.9415,40.706,40.8238,206800.0
2009-07-14 09:30:00,48.39,48.39,47.49,47.51,38800.0,40.6976,40.6976,39.9407,39.9575,38800.0
2009-07-14 10:00:00,47.54,47.99,47.39,47.87,52400.0,39.9827,40.3612,39.8566,40.2603,52400.0
2009-07-14 10:30:00,47.89,47.94,47.7,47.75,21600.0,40.2771,40.3191,40.1173,40.1593,21600.0
2009-07-14 11:00:00,47.75,47.88,47.75,47.88,16000.0,40.1593,40.2687,40.1593,40.2687,16000.0
2009-07-14 11:30:00,47.87,47.95,47.8,47.83,15300.0,40.2603,40.3275,40.2014,40.2266,15300.0
2009-07-14 12:00:00,47.86,47.94,47.8,47.91,11500.0,40.2519,40.3191,40.2014,40.2939,11500.0
2009-07-14 12:30:00,47.91,47.96,47.85,47.96,9500.0,40.2939,40.336,40.2434,40.336,9500.0
2009-07-14 13:00:00,47.96,48.0,47.89,47.9,10100.0,40.336,40.3696,40.2771,40.2855,10100.0
2009-07-14 13:30:00,47.92,48.06,47.9,47.91,10600.0,40.3023,40.4201,40.2855,40.2939,10600.0
2009-07-14 14:00:00,47.92,47.92,47.6,47.6,18100.0,40.3023,40.3023,40.0332,40.0332,18100.0
2009-07-14 14:30:00,47.61,47.74,47.61,47.67,17200.0,40.0416,40.1509,40.0416,40.0921,17200.0
2009-07-14 15:00:00,47.66,47.78,47.65,47.77,20300.0,40.0836,40.1846,40.0752,40.1762,20300.0
2009-07-14 15:30:00,47.77,47.91,47.7,47.83,52100.0,40.1762,40.2939,40.1173,40.2266,52100.0
2009-07-15 09:30:00,48.28,48.91,48.15,48.87,136200.0,40.6051,41.1349,40.4958,41.1013,136200.0
2009-07-15 10:00:00,48.85,49.09,48.6,49.07,135200.0,41.0845,41.2863,40.8742,41.2695,135200.0
2009-07-15 10:30:00,49.14,49.15,48.53,48.6,125400.0,41.3284,41.3368,40.8153,40.8742,125400.0
2009-07-15 11:00:00,48.61,49.0,48.56,48.86,92600.0,40.8826,41.2106,40.8406,41.0929,92600.0
2009-07-15 11:30:00,48.89,49.05,48.81,48.99,39500.0,41.1181,41.2527,41.0508,41.2022,39500.0
2009-07-15 12:00:00,49.04,49.29,49.0,49.13,32000.0,41.2443,41.4545,41.2106,41.32,32000.0
2009-07-15 12:30:00,49.15,49.27,49.07,49.08,31200.0,41.3368,41.4377,41.2695,41.2779,31200.0
2009-07-15 13:00:00,49.08,49.21,49.08,49.13,18900.0,41.2779,41.3872,41.2779,41.32,18900.0
2009-07-15 13:30:00,49.09,49.13,48.98,49.0,21100.0,41.2863,41.32,41.1938,41.2106,21100.0
2009-07-15 14:00:00,49.0,49.24,48.99,49.24,41300.0,41.2106,41.4125,41.2022,41.4125,41300.0
2009-07-15 14:30:00,49.24,49.59,49.22,49.59,84700.0,41.4125,41.7068,41.3957,41.7068,84700.0
2009-07-15 15:00:00,49.59,49.66,49.36,49.37,56500.0,41.7068,41.7657,41.5134,41.5218,56500.0
2009-07-15 15:30:00,49.37,49.4,49.08,49.16,200700.0,41.5218,41.547,41.2779,41.3452,200700.0
2009-07-16 09:30:00,48.93,49.22,48.59,48.82,57200.0,41.1518,41.3957,40.8658,41.0592,57200.0
2009-07-16 10:00:00,48.81,49.11,48.81,49.06,32900.0,41.0508,41.3031,41.0508,41.2611,32900.0
2009-07-16 10:30:00,49.07,49.11,48.85,48.87,11300.0,41.2695,41.3031,41.0845,41.1013,11300.0
2009-07-16 11:00:00,48.86,48.89,48.67,48.72,16000.0,41.0929,41.1181,40.9331,40.9751,16000.0
2009-07-16 11:30:00,48.74,48.8,48.67,48.8,13500.0,40.992,41.0424,40.9331,41.0424,13500.0
2009-07-16 12:00:00,48.82,48.82,48.6,48.7,10500.0,41.0592,41.0592,40.8742,40.9583,10500.0
2009-07-16 12:30:00,48.7,48.74,48.66,48.66,10300.0,40.9583,40.992,40.9247,40.9247,10300.0
2009-07-16 13:00:00,48.65,48.7,48.51,48.51,8500.0,40.9163,40.9583,40.7985,40.7985,8500.0
2009-07-16 13:30:00,48.54,48.81,48.51,48.73,16400.0,40.8238,41.0508,40.7985,40.9836,16400.0
2009-07-16 14:00:00,48.76,48.8,48.63,48.75,16900.0,41.0088,41.0424,40.8994,41.0004,16900.0
2009-07-16 14:30:00,48.78,48.88,48.76,48.86,24100.0,41.0256,41.1097,41.0088,41.0929,24100.0
2009-07-16 15:00:00,48.85,48.96,48.81,48.94,31400.0,41.0845,41.177,41.0508,41.1602,31400.0
2009-07-16 15:30:00,48.94,49.03,48.69,48.7,79600.0,41.1602,41.2359,40.9499,40.9583,79600.0
2009-07-17 09:30:00,48.64,48.96,48.29,48.55,30900.0,40.9079,41.177,40.6135,40.8322,30900.0
2009-07-17 10:00:00,48.52,48.79,48.52,48.77,41400.0,40.8069,41.034,40.8069,41.0172,41400.0
2009-07-17 10:30:00,48.77,49.06,48.77,49.06,16200.0,41.0172,41.2611,41.0172,41.2611,16200.0
2009-07-17 11:00:00,49.01,49.05,48.78,48.86,11300.0,41.219,41.2527,41.0256,41.0929,11300.0
2009-07-17 11:30:00,48.86,48.95,48.85,48.9,7900.0,41.0929,41.1686,41.0845,41.1265,7900.0
2009-07-17 12:00:00,48.89,48.97,48.89,48.93,11800.0,41.1181,41.1854,41.1181,41.1518,11800.0
2009-07-17 12:30:00,48.92,48.96,48.88,48.9,66000.0,41.1433,41.177,41.1097,41.1265,66000.0
2009-07-17 13:00:00,48.9,48.9,48.84,48.87,10800.0,41.1265,41.1265,41.0761,41.1013,10800.0
2009-07-17 13:30:00,48.88,48.92,48.84,48.87,34000.0,41.1097,41.1433,41.0761,41.1013,34000.0
2009-07-17 14:00:00,48.86,48.87,48.78,48.78,12600.0,41.0929,41.1013,41.0256,41.0256,12600.0
2009-07-17 14:30:00,48.8,48.88,48.78,48.86,7300.0,41.0424,41.1097,41.0256,41.0929,7300.0
2009-07-17 15:00:00,48.86,48.9,48.8,48.86,10600.0,41.0929,41.1265,41.0424,41.0929,10600.0
2009-07-17 15:30:00,48.84,48.85,48.71,48.76,44900.0,41.0761,41.0845,40.9667,41.0088,44900.0
2009-07-20 09:30:00,48.73,48.82,48.49,48.69,36500.0,40.9836,41.0592,40.7817,40.9499,36500.0
2009-07-20 10:00:00,48.65,49.0,48.64,48.9,31000.0,40.9163,41.2106,40.9079,41.1265,31000.0
2009-07-20 10:30:00,48.92,49.02,48.88,48.9,22200.0,41.1433,41.2275,41.1097,41.1265,22200.0
2009-07-20 11:00:00,48.87,48.98,48.81,48.96,18600.0,41.1013,41.1938,41.0508,41.177,18600.0
2009-07-20 11:30:00,48.94,49.17,48.9,49.04,41600.0,41.1602,41.3536,41.1265,41.2443,41600.0
2009-07-20 12:00:00,49.03,49.18,48.99,49.18,45600.0,41.2359,41.362,41.2022,41.362,45600.0
2009-07-20 12:30:00,49.16,49.22,49.15,49.19,10800.0,41.3452,41.3957,41.3368,41.3704,10800.0
2009-07-20 13:00:00,49.19,49.2,49.09,49.16,12900.0,41.3704,41.3788,41.2863,41.3452,12900.0
2009-07-20 13:30:00,49.12,49.17,49.07,49.12,11600.0,41.3116,41.3536,41.2695,41.3116,11600.0
2009-07-20 14:00:00,49.12,49.12,48.89,48.93,12800.0,41.3116,41.3116,41.1181,41.1518,12800.0
2009-07-20 14:30:00,48.95,48.99,48.87,48.95,13900.0,41.1686,41.2022,41.1013,41.1686,13900.0
2009-07-20 15:00:00,48.95,49.03,48.92,48.96,17000.0,41.1686,41.2359,41.1433,41.177,17000.0
2009-07-20 15:30:00,48.95,49.05,48.87,49.0,50800.0,41.1686,41.2527,41.1013,41.2106,50800.0
2009-07-21 09:30:00,49.54,49.69,48.97,49.63,39700.0,41.6648,41.7909,41.1854,41.7405,39700.0
2009-07-21 10:00:00,49.63,49.78,49.14,49.15,77800.0,41.7405,41.8666,41.3284,41.3368,77800.0
2009-07-21 10:30:00,49.2,49.2,48.93,48.93,27500.0,41.3788,41.3788,41.1518,41.1518,27500.0
2009-07-21 11:00:00,48.93,49.18,48.91,49.16,14300.0,41.1518,41.362,41.1349,41.3452,14300.0
2009-07-21 11:30:00,49.16,49.42,49.13,49.33,16600.0,41.3452,41.5639,41.32,41.4882,16600.0
2009-07-21 12:00:00,49.34,49.38,49.11,49.12,12700.0,41.4966,41.5302,41.3031,41.3116,12700.0
2009-07-21 12:30:00,49.13,49.25,49.09,49.11,18200.0,41.32,41.4209,41.2863,41.3031,18200.0
2009-07-21 13:00:00,49.12,49.12,48.97,49.11,13300.0,41.3116,41.3116,41.1854,41.3031,13300.0
2009-07-21 13:30:00,49.1,49.24,49.06,49.24,19800.0,41.2947,41.4125,41.2611,41.4125,19800.0
2009-07-21 14:00:00,49.28,49.34,49.25,49.34,19100.0,41.4461,41.4966,41.4209,41.4966,19100.0
2009-07-21 14:30:00,49.3,49.52,49.3,49.44,23800.0,41.4629,41.648,41.4629,41.5807,23800.0
2009-07-21 15:00:00,49.45,49.45,49.19,49.31,19900.0,41.5891,41.5891,41.3704,41.4714,19900.0
2009-07-21 15:30:00,49.33,49.67,49.33,49.61,68300.0,41.4882,41.7741,41.4882,41.7237,68300.0
2009-07-22 09:30:00,49.83,50.42,49.5,50.23,122800.0,41.9087,42.4049,41.6311,42.2451,122800.0
2009-07-22 10:00:00,50.24,50.28,49.7,49.8,50100.0,42.2535,42.2872,41.7994,41.8835,50100.0
2009-07-22 10:30:00,49.79,49.9,49.69,49.82,34200.0,41.875,41.9676,41.7909,41.9003,34200.0
2009-07-22 11:00:00,49.87,49.88,49.72,49.77,17500.0,41.9423,41.9507,41.8162,41.8582,17500.0
2009-07-22 11:30:00,49.82,49.99,49.81,49.99,22900.0,41.9003,42.0433,41.8919,42.0433,22900.0
2009-07-22 12:00:00,50.0,50.06,49.81,50.06,36100.0,42.0517,42.1021,41.8919,42.1021,36100.0
2009-07-22 12:30:00,50.06,50.27,50.05,50.22,17600.0,42.1021,42.2787,42.0937,42.2367,17600.0
2009-07-22 13:00:00,50.21,50.33,50.15,50.33,14100.0,42.2283,42.3292,42.1778,42.3292,14100.0
2009-07-22 13:30:00,50.3,50.38,50.23,50.35,22400.0,42.304,42.3713,42.2451,42.346,22400.0
2009-07-22 14:00:00,50.35,50.44,50.32,50.38,12400.0,42.346,42.4217,42.3208,42.3713,12400.0
2009-07-22 14:30:00,50.38,50.39,50.24,50.29,17100.0,42.3713,42.3797,42.2535,42.2956,17100.0
2009-07-22 15:00:00,50.3,50.37,50.28,50.34,85500.0,42.304,42.3628,42.2872,42.3376,85500.0
2009-07-22 15:30:00,50.37,50.51,50.31,50.45,112700.0,42.3628,42.4806,42.3124,42.4301,112700.0
2009-07-23 09:30:00,50.41,50.73,50.18,50.5,82800.0,42.3965,42.6656,42.2031,42.4722,82800.0
2009-07-23 10:00:00,50.5,50.6,50.44,50.51,44700.0,42.4722,42.5563,42.4217,42.4806,44700.0
2009-07-23 10:30:00,50.52,50.58,50.46,50.48,32500.0,42.489,42.5395,42.4385,42.4554,32500.0
2009-07-23 11:00:00,50.47,50.92,50.45,50.89,81600.0,42.447,42.8254,42.4301,42.8002,81600.0
2009-07-23 11:30:00,50.92,51.3,50.87,51.16,42000.0,42.8254,43.145,42.7834,43.0273,42000.0
2009-07-23 12:00:00,51.13,51.27,51.06,51.07,9900.0,43.002,43.1198,42.9432,42.9516,9900.0
2009-07-23 12:30:00,51.1,51.15,51.0,51.14,19900.0,42.9768,43.0189,42.8927,43.0104,19900.0
2009-07-23 13:00:00,51.18,51.31,51.18,51.24,11300.0,43.0441,43.1534,43.0441,43.0945,11300.0
2009-07-23 13:30:00,51.24,51.31,51.15,51.15,27100.0,43.0945,43.1534,43.0189,43.0189,27100.0
2009-07-23 14:00:00,51.17,51.17,51.01,51.08,14100.0,43.0357,43.0357,42.9011,42.96,14100.0
2009-07-23 14:30:00,51.08,51.11,50.94,51.05,27400.0,42.96,42.9852,42.8422,42.9348,27400.0
2009-07-23 15:00:00,51.05,51.1,50.93,50.95,34600.0,42.9348,42.9768,42.8338,42.8506,34600.0
2009-07-23 15:30:00,50.93,51.2,50.8,51.18,200900.0,42.8338,43.0609,42.7245,43.0441,200900.0
2009-07-24 09:30:00,51.49,51.55,50.99,51.23,52000.0,43.3048,43.3553,42.8843,43.0861,52000.0
2009-07-24 10:00:00,51.22,51.58,51.19,51.53,39100.0,43.0777,43.3805,43.0525,43.3384,39100.0
2009-07-24 10:30:00,51.54,51.54,51.15,51.29,44100.0,43.3469,43.3469,43.0189,43.1366,44100.0
2009-07-24 11:00:00,51.37,51.4,51.21,51.22,28600.0,43.2039,43.2291,43.0693,43.0777,28600.0
2009-07-24 11:30:00,51.31,51.32,50.76,50.89,49900.0,43.1534,43.1618,42.6909,42.8002,49900.0
2009-07-24 12:00:00,50.97,51.26,50.97,51.26,18700.0,42.8675,43.1114,42.8675,43.1114,18700.0
2009-07-24 12:30:00,51.25,51.41,51.2,51.25,24700.0,43.103,43.2375,43.0609,43.103,24700.0
2009-07-24 13:00:00,51.24,51.33,51.21,51.26,19600.0,43.0945,43.1702,43.0693,43.1114,19600.0
2009-07-24 13:30:00,51.26,51.29,51.18,51.18,23600.0,43.1114,43.1366,43.0441,43.0441,23600.0
2009-07-24 14:00:00,51.19,51.19,51.18,51.19,21500.0,43.0525,43.0525,43.0441,43.0525,21500.0
2009-07-24 14:30:00,51.19,51.26,51.18,51.24,20200.0,43.0525,43.1114,43.0441,43.0945,20200.0
2009-07-24 15:00:00,51.25,51.29,51.23,51.25,42200.0,43.103,43.1366,43.0861,43.103,42200.0
2009-07-24 15:30:00,51.25,51.33,51.22,51.27,97500.0,43.103,43.1702,43.0777,43.1198,97500.0
2009-07-27 09:30:00,51.28,51.33,51.04,51.19,29900.0,43.1282,43.1702,42.9263,43.0525,29900.0
2009-07-27 10:00:00,51.2,51.29,51.03,51.1,33500.0,43.0609,43.1366,42.9179,42.9768,33500.0
2009-07-27 10:30:00,51.1,51.13,51.04,51.08,9100.0,42.9768,43.002,42.9263,42.96,9100.0
2009-07-27 11:00:00,51.06,51.1,50.94,51.01,38400.0,42.9432,42.9768,42.8422,42.9011,38400.0
2009-07-27 11:30:00,51.01,51.06,50.75,50.76,15800.0,42.9011,42.9432,42.6824,42.6909,15800.0
2009-07-27 12:00:00,50.76,50.77,50.61,50.71,16800.0,42.6909,42.6993,42.5647,42.6488,16800.0
2009-07-27 12:30:00,50.72,50.79,50.64,50.7,17500.0,42.6572,42.7161,42.5899,42.6404,17500.0
2009-07-27 13:00:00,50.71,50.88,50.7,50.83,17800.0,42.6488,42.7918,42.6404,42.7497,17800.0
2009-07-27 13:30:00,50.83,51.02,50.83,50.97,18900.0,42.7497,42.9095,42.7497,42.8675,18900.0
2009-07-27 14:00:00,50.97,51.06,50.93,51.05,32800.0,42.8675,42.9432,42.8338,42.9348,32800.0
2009-07-27 14:30:00,51.05,51.1,51.01,51.09,28000.0,42.9348,42.9768,42.9011,42.9684,28000.0
2009-07-27 15:00:00,51.1,51.11,50.96,50.96,56000.0,42.9768,42.9852,42.8591,42.8591,56000.0
2009-07-27 15:30:00,50.98,51.07,50.76,51.0,64000.0,42.8759,42.9516,42.6909,42.8927,64000.0
2009-07-28 09:30:00,51.06,51.31,50.91,50.97,27200.0,42.9432,43.1534,42.817,42.8675,27200.0
2009-07-28 10:00:00,50.96,51.37,50.9,51.28,53700.0,42.8591,43.2039,42.8086,43.1282,53700.0
2009-07-28 10:30:00,51.28,51.48,51.28,51.48,39800.0,43.1282,43.2964,43.1282,43.2964,39800.0
2009-07-28 11:00:00,51.47,51.64,51.43,51.6,31300.0,43.288,43.431,43.2543,43.3973,31300.0
2009-07-28 11:30:00,51.62,51.7,51.51,51.53,22800.0,43.4141,43.4814,43.3216,43.3384,22800.0
2009-07-28 12:00:00,51.52,51.6,51.49,51.51,41200.0,43.33,43.3973,43.3048,43.3216,41200.0
2009-07-28 12:30:00,51.51,51.54,51.37,51.37,25700.0,43.3216,43.3469,43.2039,43.2039,25700.0
2009-07-28 13:00:00,51.37,51.52,51.37,51.52,41000.0,43.2039,43.33,43.2039,43.33,41000.0
2009-07-28 13:30:00,51.52,51.58,51.5,51.5,15000.0,43.33,43.3805,43.3132,43.3132,15000.0
2009-07-28 14:00:00,51.51,51.79,51.49,51.77,80800.0,43.3216,43.5571,43.3048,43.5403,80800.0
2009-07-28 14:30:00,51.76,51.87,51.73,51.87,24300.0,43.5319,43.6244,43.5067,43.6244,24300.0
2009-07-28 15:00:00,51.87,51.88,51.69,51.7,40900.0,43.6244,43.6328,43.473,43.4814,40900.0
2009-07-28 15:30:00,51.69,51.71,51.44,51.49,168000.0,43.473,43.4898,43.2628,43.3048,168000.0
2009-07-29 09:30:00,52.31,53.0,51.11,51.15,174600.0,43.9945,44.5748,42.9852,43.0189,174600.0
2009-07-29 10:00:00,51.15,51.22,50.49,50.56,154100.0,43.0189,43.0777,42.4638,42.5226,154100.0
2009-07-29 10:30:00,50.57,50.96,50.57,50.68,78400.0,42.5311,42.8591,42.5311,42.6236,78400.0
2009-07-29 11:00:00,50.68,50.94,50.64,50.84,86300.0,42.6236,42.8422,42.5899,42.7581,86300.0
2009-07-29 11:30:00,50.86,51.24,50.84,51.05,100200.0,42.775,43.0945,42.7581,42.9348,100200.0
2009-07-29 12:00:00,51.05,51.12,50.7,50.74,100300.0,42.9348,42.9936,42.6404,42.674,100300.0
2009-07-29 12:30:00,50.75,50.75,50.44,50.65,59400.0,42.6824,42.6824,42.4217,42.5983,59400.0
2009-07-29 13:00:00,50.65,50.85,50.6,50.73,330400.0,42.5983,42.7665,42.5563,42.6656,330400.0
2009-07-29 13:30:00,50.74,50.74,50.42,50.43,42400.0,42.674,42.674,42.4049,42.4133,42400.0
2009-07-29 14:00:00,50.44,50.5,50.09,50.22,81000.0,42.4217,42.4722,42.1274,42.2367,81000.0
2009-07-29 14:30:00,50.21,50.25,49.91,49.96,81600.0,42.2283,42.2619,41.976,42.018,81600.0
2009-07-29 15:00:00,49.94,49.96,49.63,49.66,127500.0,42.0012,42.018,41.7405,41.7657,127500.0
2009-07-29 15:30:00,49.65,50.18,49.49,49.94,292400.0,41.7573,42.2031,41.6227,42.0012,292400.0
2009-07-30 09:30:00,50.14,50.33,49.4,49.48,136400.0,42.1694,42.3292,41.547,41.6143,136400.0
2009-07-30 10:00:00,49.49,50.03,49.49,49.92,111500.0,41.6227,42.0769,41.6227,41.9844,111500.0
2009-07-30 10:30:00,49.96,50.28,49.94,50.15,57900.0,42.018,42.2872,42.0012,42.1778,57900.0
2009-07-30 11:00:00,50.17,50.2,49.94,50.06,70100.0,42.1946,42.2199,42.0012,42.1021,70100.0
2009-07-30 11:30:00,50.07,50.12,49.59,49.59,64200.0,42.1105,42.1526,41.7068,41.7068,64200.0
2009-07-30 12:00:00,49.62,49.84,49.51,49.8,37100.0,41.7321,41.9171,41.6396,41.8835,37100.0
2009-07-30 12:30:00,49.79,49.9,49.79,49.9,17700.0,41.875,41.9676,41.875,41.9676,17700.0
2009-07-30 13:00:00,49.89,49.95,49.87,49.89,33300.0,41.9592,42.0096,41.9423,41.9592,33300.0
2009-07-30 13:30:00,49.89,49.97,49.88,49.9,17800.0,41.9592,42.0264,41.9507,41.9676,17800.0
2009-07-30 14:00:00,49.89,49.97,49.86,49.89,23500.0,41.9592,42.0264,41.9339,41.9592,23500.0
2009-07-30 14:30:00,49.88,49.9,49.78,49.82,28400.0,41.9507,41.9676,41.8666,41.9003,28400.0
2009-07-30 15:00:00,49.8,49.89,49.66,49.66,50900.0,41.8835,41.9592,41.7657,41.7657,50900.0
2009-07-30 15:30:00,49.66,49.78,49.46,49.75,186600.0,41.7657,41.8666,41.5975,41.8414,186600.0
2009-07-31 09:30:00,49.75,50.62,49.75,50.56,110500.0,41.8414,42.5731,41.8414,42.5226,110500.0
2009-07-31 10:00:00,50.58,50.59,50.36,50.4,50300.0,42.5395,42.5479,42.3544,42.3881,50300.0
2009-07-31 10:30:00,50.36,50.4,50.27,50.33,55300.0,42.3544,42.3881,42.2787,42.3292,55300.0
2009-07-31 11:00:00,50.32,50.51,50.28,50.5,59200.0,42.3208,42.4806,42.2872,42.4722,59200.0
2009-07-31 11:30:00,50.45,50.56,50.45,50.52,34100.0,42.4301,42.5226,42.4301,42.489,34100.0
2009-07-31 12:00:00,50.54,50.56,50.45,50.49,12300.0,42.5058,42.5226,42.4301,42.4638,12300.0
2009-07-31 12:30:00,50.47,50.56,50.39,50.49,40600.0,42.447,42.5226,42.3797,42.4638,40600.0
2009-07-31 13:00:00,50.47,50.52,50.42,50.48,14400.0,42.447,42.489,42.4049,42.4554,14400.0
2009-07-31 13:30:00,50.5,50.52,50.4,50.4,13400.0,42.4722,42.489,42.3881,42.3881,13400.0
2009-07-31 14:00:00,50.42,50.45,50.39,50.41,14200.0,42.4049,42.4301,42.3797,42.3965,14200.0
2009-07-31 14:30:00,50.42,50.48,50.38,50.4,51400.0,42.4049,42.4554,42.3713,42.3881,51400.0
2009-07-31 15:00:00,50.39,50.42,50.37,50.4,54000.0,42.3797,42.4049,42.3628,42.3881,54000.0
2009-07-31 15:30:00,50.39,50.42,50.13,50.19,114600.0,42.3797,42.4049,42.161,42.2115,114600.0
2009-08-03 09:30:00,50.42,51.19,50.42,50.7,66900.0,42.4049,43.0525,42.4049,42.6404,66900.0
2009-08-03 10:00:00,50.7,50.74,50.42,50.66,76000.0,42.6404,42.674,42.4049,42.6067,76000.0
2009-08-03 10:30:00,50.65,50.69,50.52,50.67,30600.0,42.5983,42.632,42.489,42.6152,30600.0
2009-08-03 11:00:00,50.66,50.87,50.66,50.75,86800.0,42.6067,42.7834,42.6067,42.6824,86800.0
2009-08-03 11:30:00,50.77,50.82,50.74,50.79,11900.0,42.6993,42.7413,42.674,42.7161,11900.0
2009-08-03 12:00:00,50.8,50.81,50.67,50.68,13900.0,42.7245,42.7329,42.6152,42.6236,13900.0
2009-08-03 12:30:00,50.68,50.85,50.68,50.81,35100.0,42.6236,42.7665,42.6236,42.7329,35100.0
2009-08-03 13:00:00,50.81,50.81,50.67,50.75,10800.0,42.7329,42.7329,42.6152,42.6824,10800.0
2009-08-03 13:30:00,50.75,50.82,50.73,50.82,13500.0,42.6824,42.7413,42.6656,42.7413,13500.0
2009-08-03 14:00:00,50.82,50.91,50.75,50.89,44900.0,42.7413,42.817,42.6824,42.8002,44900.0
2009-08-03 14:30:00,50.89,51.05,50.88,51.05,24600.0,42.8002,42.9348,42.7918,42.9348,24600.0
2009-08-03 15:00:00,51.05,51.34,51.05,51.28,47200.0,42.9348,43.1787,42.9348,43.1282,47200.0
2009-08-03 15:30:00,51.28,51.28,51.12,51.2,143800.0,43.1282,43.1282,42.9936,43.0609,143800.0
2009-08-04 09:30:00,50.82,51.8,50.82,51.74,35100.0,42.7413,43.5655,42.7413,43.5151,35100.0
2009-08-04 10:00:00,51.79,51.83,51.45,51.48,49200.0,43.5571,43.5908,43.2712,43.2964,49200.0
2009-08-04 10:30:00,51.48,51.65,51.44,51.64,13300.0,43.2964,43.4394,43.2628,43.431,13300.0
2009-08-04 11:00:00,51.69,51.76,51.49,51.49,39700.0,43.473,43.5319,43.3048,43.3048,39700.0
2009-08-04 11:30:00,51.49,51.53,51.35,51.36,19000.0,43.3048,43.3384,43.1871,43.1955,19000.0
2009-08-04 12:00:00,51.35,51.47,51.27,51.42,14700.0,43.1871,43.288,43.1198,43.2459,14700.0
2009-08-04 12:30:00,51.47,51.52,51.27,51.3,18300.0,43.288,43.33,43.1198,43.145,18300.0
2009-08-04 13:00:00,51.31,51.31,51.16,51.18,12100.0,43.1534,43.1534,43.0273,43.0441,12100.0
2009-08-04 13:30:00,51.21,51.21,51.08,51.14,8500.0,43.0693,43.0693,42.96,43.0104,8500.0
2009-08-04 14:00:00,51.15,51.16,51.07,51.16,26200.0,43.0189,43.0273,42.9516,43.0273,26200.0
2009-08-04 14:30:00,51.17,51.2,51.0,51.03,33700.0,43.0357,43.0609,42.8927,42.9179,33700.0
2009-08-04 15:00:00,51.04,51.04,50.74,50.77,42200.0,42.9263,42.9263,42.674,42.6993,42200.0
2009-08-04 15:30:00,50.78,51.08,50.76,51.03,141900.0,42.7077,42.96,42.6909,42.9179,141900.0
2009-08-05 09:30:00,51.09,51.44,51.0,51.08,43600.0,42.9684,43.2628,42.8927,42.96,43600.0
2009-08-05 10:00:00,51.08,51.12,50.92,51.01,132400.0,42.96,42.9936,42.8254,42.9011,132400.0
2009-08-05 10:30:00,51.01,51.05,50.92,50.92,17400.0,42.9011,42.9348,42.8254,42.8254,17400.0
2009-08-05 11:00:00,50.94,51.1,50.92,51.08,19500.0,42.8422,42.9768,42.8254,42.96,19500.0
2009-08-05 11:30:00,51.08,51.08,51.0,51.02,18400.0,42.96,42.96,42.8927,42.9095,18400.0
2009-08-05 12:00:00,51.02,51.1,50.98,50.98,11200.0,42.9095,42.9768,42.8759,42.8759,11200.0
2009-08-05 12:30:00,50.98,50.99,50.86,50.93,14900.0,42.8759,42.8843,42.775,42.8338,14900.0
2009-08-05 13:00:00,50.92,51.1,50.86,51.09,15800.0,42.8254,42.9768,42.775,42.9684,15800.0
2009-08-05 13:30:00,51.08,51.09,51.01,51.09,10900.0,42.96,42.9684,42.9011,42.9684,10900.0
2009-08-05 14:00:00,51.06,51.09,51.03,51.05,15400.0,42.9432,42.9684,42.9179,42.9348,15400.0
2009-08-05 14:30:00,51.05,51.13,51.01,51.06,32700.0,42.9348,43.002,42.9011,42.9432,32700.0
2009-08-05 15:00:00,51.07,51.12,50.98,51.12,80000.0,42.9516,42.9936,42.8759,42.9936,80000.0
2009-08-05 15:30:00,51.11,51.24,50.95,51.15,90300.0,42.9852,43.0945,42.8506,43.0189,90300.0
2009-08-06 09:30:00,51.22,51.46,51.01,51.12,85500.0,43.0777,43.2796,42.9011,42.9936,85500.0
2009-08-06 10:00:00,51.1,51.12,50.94,51.0,99900.0,42.9768,42.9936,42.8422,42.8927,99900.0
2009-08-06 10:30:00,50.98,51.09,50.97,51.05,434500.0,42.8759,42.9684,42.8675,42.9348,434500.0
2009-08-06 11:00:00,51.02,51.17,51.01,51.15,27200.0,42.9095,43.0357,42.9011,43.0189,27200.0
2009-08-06 11:30:00,51.13,51.16,50.97,50.98,10100.0,43.002,43.0273,42.8675,42.8759,10100.0
2009-08-06 12:00:00,50.97,51.0,50.86,50.99,31900.0,42.8675,42.8927,42.775,42.8843,31900.0
2009-08-06 12:30:00,50.97,51.0,50.87,50.87,10300.0,42.8675,42.8927,42.7834,42.7834,10300.0
2009-08-06 13:00:00,50.88,50.89,50.75,50.76,14700.0,42.7918,42.8002,42.6824,42.6909,14700.0
2009-08-06 13:30:00,50.76,50.85,50.62,50.63,21400.0,42.6909,42.7665,42.5731,42.5815,21400.0
2009-08-06 14:00:00,50.61,50.7,50.38,50.65,31200.0,42.5647,42.6404,42.3713,42.5983,31200.0
2009-08-06 14:30:00,50.65,50.76,50.62,50.71,13800.0,42.5983,42.6909,42.5731,42.6488,13800.0
2009-08-06 15:00:00,50.71,50.93,50.69,50.92,22000.0,42.6488,42.8338,42.632,42.8254,22000.0
2009-08-06 15:30:00,50.93,50.97,50.69,50.74,81500.0,42.8338,42.8675,42.632,42.674,81500.0
2009-08-07 09:30:00,50.54,50.94,50.29,50.7,19800.0,42.5058,42.8422,42.2956,42.6404,19800.0
2009-08-07 10:00:00,50.68,50.94,50.68,50.93,32900.0,42.6236,42.8422,42.6236,42.8338,32900.0
2009-08-07 10:30:00,50.93,51.24,50.85,51.12,31800.0,42.8338,43.0945,42.7665,42.9936,31800.0
2009-08-07 11:00:00,51.12,51.23,50.98,51.06,33800.0,42.9936,43.0861,42.8759,42.9432,33800.0
2009-08-07 11:30:00,51.06,51.18,50.98,51.1,38100.0,42.9432,43.0441,42.8759,42.9768,38100.0
2009-08-07 12:00:00,51.07,51.18,50.97,51.06,15000.0,42.9516,43.0441,42.8675,42.9432,15000.0
2009-08-07 12:30:00,51.04,51.14,50.99,51.0,111900.0,42.9263,43.0104,42.8843,42.8927,111900.0
2009-08-07 13:00:00,51.02,51.15,50.98,51.12,34100.0,42.9095,43.0189,42.8759,42.9936,34100.0
2009-08-07 13:30:00,51.15,51.15,50.97,50.99,25000.0,43.0189,43.0189,42.8675,42.8843,25000.0
2009-08-07 14:00:00,51.0,51.04,50.86,50.86,82200.0,42.8927,42.9263,42.775,42.775,82200.0
2009-08-07 14:30:00,50.87,50.96,50.83,50.92,55500.0,42.7834,42.8591,42.7497,42.8254,55500.0
2009-08-07 15:00:00,50.9,50.93,50.49,50.66,41500.0,42.8086,42.8338,42.4638,42.6067,41500.0
2009-08-07 15:30:00,50.71,50.71,50.46,50.61,95800.0,42.6488,42.6488,42.4385,42.5647,95800.0
2009-08-10 09:30:00,50.6,51.18,50.49,50.86,96800.0,42.5563,43.0441,42.4638,42.775,96800.0
2009-08-10 10:00:00,50.87,51.05,50.75,50.84,21800.0,42.7834,42.9348,42.6824,42.7581,21800.0
2009-08-10 10:30:00,50.84,51.0,50.8,50.89,91800.0,42.7581,42.8927,42.7245,42.8002,91800.0
2009-08-10 11:00:00,50.96,50.97,50.72,50.75,66600.0,42.8591,42.8675,42.6572,42.6824,66600.0
2009-08-10 11:30:00,50.74,50.88,50.66,50.76,46100.0,42.674,42.7918,42.6067,42.6909,46100.0
2009-08-10 12:00:00,50.78,50.85,50.75,50.83,45000.0,42.7077,42.7665,42.6824,42.7497,45000.0
2009-08-10 12:30:00,50.82,50.88,50.77,50.84,12800.0,42.7413,42.7918,42.6993,42.7581,12800.0
2009-08-10 13:00:00,50.84,50.85,50.42,50.56,25800.0,42.7581,42.7665,42.4049,42.5226,25800.0
2009-08-10 13:30:00,50.55,50.65,50.5,50.61,12400.0,42.5142,42.5983,42.4722,42.5647,12400.0
2009-08-10 14:00:00,50.62,50.66,50.42,50.48,54400.0,42.5731,42.6067,42.4049,42.4554,54400.0
2009-08-10 14:30:00,50.48,50.68,50.47,50.66,25800.0,42.4554,42.6236,42.447,42.6067,25800.0
2009-08-10 15:00:00,50.65,50.71,50.58,50.64,92700.0,42.5983,42.6488,42.5395,42.5899,92700.0
2009-08-10 15:30:00,50.64,50.66,50.51,50.54,77900.0,42.5899,42.6067,42.4806,42.5058,77900.0
2009-08-11 09:30:00,50.7,50.7,50.43,50.62,31700.0,42.6404,42.6404,42.4133,42.5731,31700.0
2009-08-11 10:00:00,50.59,50.67,50.37,50.39,41800.0,42.5479,42.6152,42.3628,42.3797,41800.0
2009-08-11 10:30:00,50.37,50.46,50.3,50.37,50500.0,42.3628,42.4385,42.304,42.3628,50500.0
2009-08-11 11:00:00,50.39,50.43,50.2,50.37,17500.0,42.3797,42.4133,42.2199,42.3628,17500.0
2009-08-11 11:30:00,50.38,50.43,50.24,50.31,17400.0,42.3713,42.4133,42.2535,42.3124,17400.0
2009-08-11 12:00:00,50.31,50.35,50.3,50.31,17400.0,42.3124,42.346,42.304,42.3124,17400.0
2009-08-11 12:30:00,50.3,50.33,50.07,50.07,21500.0,42.304,42.3292,42.1105,42.1105,21500.0
2009-08-11 13:00:00,50.06,50.17,50.05,50.13,11000.0,42.1021,42.1946,42.0937,42.161,11000.0
2009-08-11 13:30:00,50.13,50.17,50.11,50.14,9400.0,42.161,42.1946,42.1442,42.1694,9400.0
2009-08-11 14:00:00,50.13,50.21,50.08,50.13,15300.0,42.161,42.2283,42.1189,42.161,15300.0
2009-08-11 14:30:00,50.14,50.16,49.96,50.04,16400.0,42.1694,42.1862,42.018,42.0853,16400.0
2009-08-11 15:00:00,50.03,50.18,50.03,50.16,25600.0,42.0769,42.2031,42.0769,42.1862,25600.0
2009-08-11 15:30:00,50.17,50.36,50.08,50.1,134400.0,42.1946,42.3544,42.1189,42.1358,134400.0
2009-08-12 09:30:00,50.13,50.5,49.88,50.5,37100.0,42.161,42.4722,41.9507,42.4722,37100.0
2009-08-12 10:00:00,50.52,50.72,50.46,50.72,23500.0,42.489,42.6572,42.4385,42.6572,23500.0
2009-08-12 10:30:00,50.72,50.95,50.68,50.88,31300.0,42.6572,42.8506,42.6236,42.7918,31300.0
2009-08-12 11:00:00,50.89,50.97,50.78,50.8,18800.0,42.8002,42.8675,42.7077,42.7245,18800.0
2009-08-12 11:30:00,50.81,50.98,50.81,50.95,17000.0,42.7329,42.8759,42.7329,42.8506,17000.0
2009-08-12 12:00:00,50.94,51.24,50.94,51.23,21300.0,42.8422,43.0945,42.8422,43.0861,21300.0
2009-08-12 12:30:00,51.23,51.27,51.12,51.2,14800.0,43.0861,43.1198,42.9936,43.0609,14800.0
2009-08-12 13:00:00,51.24,51.41,51.21,51.39,17100.0,43.0945,43.2375,43.0693,43.2207,17100.0
2009-08-12 13:30:00,51.39,51.61,51.35,51.59,35000.0,43.2207,43.4057,43.1871,43.3889,35000.0
2009-08-12 14:00:00,51.58,51.72,51.51,51.54,56700.0,43.3805,43.4982,43.3216,43.3469,56700.0
2009-08-12 14:30:00,51.55,51.82,51.52,51.79,56700.0,43.3553,43.5823,43.33,43.5571,56700.0
2009-08-12 15:00:00,51.79,51.86,51.67,51.75,42700.0,43.5571,43.616,43.4562,43.5235,42700.0
2009-08-12 15:30:00,51.75,51.82,51.45,51.56,117800.0,43.5235,43.5823,43.2712,43.3637,117800.0
2009-08-13 09:30:00,51.73,51.84,51.22,51.39,14600.0,43.5067,43.5992,43.0777,43.2207,14600.0
2009-08-13 10:00:00,51.46,51.62,51.41,51.55,11800.0,43.2796,43.4141,43.2375,43.3553,11800.0
2009-08-13 10:30:00,51.55,52.0,51.55,51.96,17000.0,43.3553,43.7337,43.3553,43.7001,17000.0
2009-08-13 11:00:00,51.94,52.11,51.88,52.02,19400.0,43.6833,43.8262,43.6328,43.7506,19400.0
2009-08-13 11:30:00,52.0,52.35,52.0,52.3,14000.0,43.7337,44.0281,43.7337,43.986,14000.0
2009-08-13 12:00:00,52.36,52.39,52.26,52.35,21600.0,44.0365,44.0617,43.9524,44.0281,21600.0
2009-08-13 12:30:00,52.35,52.36,52.28,52.33,13000.0,44.0281,44.0365,43.9692,44.0113,13000.0
2009-08-13 13:00:00,52.34,52.41,52.31,52.34,15200.0,44.0197,44.0786,43.9945,44.0197,15200.0
2009-08-13 13:30:00,52.33,52.44,52.3,52.37,22800.0,44.0113,44.1038,43.986,44.0449,22800.0
2009-08-13 14:00:00,52.35,52.37,52.28,52.31,23800.0,44.0281,44.0449,43.9692,43.9945,23800.0
2009-08-13 14:30:00,52.31,52.35,52.3,52.33,15800.0,43.9945,44.0281,43.986,44.0113,15800.0
2009-08-13 15:00:00,52.32,52.43,52.32,52.35,46600.0,44.0029,44.0954,44.0029,44.0281,46600.0
2009-08-13 15:30:00,52.36,52.75,52.33,52.75,147800.0,44.0365,44.3645,44.0113,44.3645,147800.0
2009-08-14 09:30:00,52.56,52.56,51.99,52.02,19400.0,44.2047,44.2047,43.7253,43.7506,19400.0
2009-08-14 10:00:00,51.96,52.18,51.92,52.05,25300.0,43.7001,43.8851,43.6664,43.7758,25300.0
2009-08-14 10:30:00,52.09,52.09,51.74,51.77,27200.0,43.8094,43.8094,43.5151,43.5403,27200.0
2009-08-14 11:00:00,51.76,51.77,51.37,51.44,27900.0,43.5319,43.5403,43.2039,43.2628,27900.0
2009-08-14 11:30:00,51.44,51.63,51.4,51.48,20500.0,43.2628,43.4225,43.2291,43.2964,20500.0
2009-08-14 12:00:00,51.46,51.5,51.38,51.38,10000.0,43.2796,43.3132,43.2123,43.2123,10000.0
2009-08-14 12:30:00,51.39,51.5,51.34,51.5,14300.0,43.2207,43.3132,43.1787,43.3132,14300.0
2009-08-14 13:00:00,51.5,51.55,51.34,51.34,13100.0,43.3132,43.3553,43.1787,43.1787,13100.0
2009-08-14 13:30:00,51.33,51.59,51.29,51.59,16800.0,43.1702,43.3889,43.1366,43.3889,16800.0
2009-08-14 14:00:00,51.59,51.59,51.48,51.55,12200.0,43.3889,43.3889,43.2964,43.3553,12200.0
2009-08-14 14:30:00,51.56,51.56,51.49,51.52,12500.0,43.3637,43.3637,43.3048,43.33,12500.0
2009-08-14 15:00:00,51.52,51.67,51.51,51.57,23000.0,43.33,43.4562,43.3216,43.3721,23000.0
2009-08-14 15:30:00,51.55,51.76,51.54,51.76,39300.0,43.3553,43.5319,43.3469,43.5319,39300.0
2009-08-17 09:30:00,51.22,51.64,51.0,51.53,43900.0,43.0777,43.431,42.8927,43.3384,43900.0
2009-08-17 10:00:00,51.5,51.58,51.39,51.58,14800.0,43.3132,43.3805,43.2207,43.3805,14800.0
2009-08-17 10:30:00,51.55,51.71,51.45,51.71,11700.0,43.3553,43.4898,43.2712,43.4898,11700.0
2009-08-17 11:00:00,51.7,51.91,51.68,51.91,19800.0,43.4814,43.658,43.4646,43.658,19800.0
2009-08-17 11:30:00,51.91,52.0,51.82,51.9,12800.0,43.658,43.7337,43.5823,43.6496,12800.0
2009-08-17 12:00:00,51.85,51.88,51.71,51.86,7600.0,43.6076,43.6328,43.4898,43.616,7600.0
2009-08-17 12:30:00,51.85,51.89,51.83,51.89,6000.0,43.6076,43.6412,43.5908,43.6412,6000.0
2009-08-17 13:00:00,51.86,51.99,51.84,51.92,5800.0,43.616,43.7253,43.5992,43.6664,5800.0
2009-08-17 13:30:00,51.91,52.05,51.9,52.03,15200.0,43.658,43.7758,43.6496,43.759,15200.0
2009-08-17 14:00:00,51.99,52.08,51.99,52.05,20000.0,43.7253,43.801,43.7253,43.7758,20000.0
2009-08-17 14:30:00,52.06,52.11,51.94,51.94,19400.0,43.7842,43.8262,43.6833,43.6833,19400.0
2009-08-17 15:00:00,51.94,51.94,51.62,51.72,23200.0,43.6833,43.6833,43.4141,43.4982,23200.0
2009-08-17 15:30:00,51.68,51.72,51.52,51.62,83600.0,43.4646,43.4982,43.33,43.4141,83600.0
2009-08-18 09:30:00,51.52,52.0,51.52,51.8,16000.0,43.33,43.7337,43.33,43.5655,16000.0
2009-08-18 10:00:00,51.77,51.88,51.61,51.61,14300.0,43.5403,43.6328,43.4057,43.4057,14300.0
2009-08-18 10:30:00,51.62,51.63,51.55,51.55,9900.0,43.4141,43.4225,43.3553,43.3553,9900.0
2009-08-18 11:00:00,51.52,51.54,51.28,51.34,25400.0,43.33,43.3469,43.1282,43.1787,25400.0
2009-08-18 11:30:00,51.35,51.36,51.17,51.33,27200.0,43.1871,43.1955,43.0357,43.1702,27200.0
2009-08-18 12:00:00,51.33,51.4,51.17,51.29,24800.0,43.1702,43.2291,43.0357,43.1366,24800.0
2009-08-18 12:30:00,51.29,51.46,51.29,51.46,14300.0,43.1366,43.2796,43.1366,43.2796,14300.0
2009-08-18 13:00:00,51.45,51.52,51.35,51.49,26900.0,43.2712,43.33,43.1871,43.3048,26900.0
2009-08-18 13:30:00,51.5,51.66,51.47,51.63,23300.0,43.3132,43.4478,43.288,43.4225,23300.0
2009-08-18 14:00:00,51.65,51.82,51.64,51.8,28700.0,43.4394,43.5823,43.431,43.5655,28700.0
2009-08-18 14:30:00,51.81,51.81,51.74,51.76,12700.0,43.5739,43.5739,43.5151,43.5319,12700.0
2009-08-18 15:00:00,51.77,51.8,51.71,51.79,16600.0,43.5403,43.5655,43.4898,43.5571,16600.0
2009-08-18 15:30:00,51.78,51.99,51.76,51.96,47200.0,43.5487,43.7253,43.5319,43.7001,47200.0
2009-08-19 09:30:00,51.48,51.74,51.2,51.56,19800.0,43.2964,43.5151,43.0609,43.3637,19800.0
2009-08-19 10:00:00,51.56,51.84,51.54,51.8,19900.0,43.3637,43.5992,43.3469,43.5655,19900.0
2009-08-19 10:30:00,51.85,52.01,51.81,52.0,18200.0,43.6076,43.7421,43.5739,43.7337,18200.0
2009-08-19 11:00:00,51.99,52.0,51.89,51.89,12200.0,43.7253,43.7337,43.6412,43.6412,12200.0
2009-08-19 11:30:00,51.88,52.0,51.83,51.98,14600.0,43.6328,43.7337,43.5908,43.7169,14600.0
2009-08-19 12:00:00,51.98,52.27,51.98,52.21,11900.0,43.7169,43.9608,43.7169,43.9103,11900.0
2009-08-19 12:30:00,52.21,52.41,52.21,52.36,12800.0,43.9103,44.0786,43.9103,44.0365,12800.0
2009-08-19 13:00:00,52.36,52.44,52.33,52.37,15000.0,44.0365,44.1038,44.0113,44.0449,15000.0
2009-08-19 13:30:00,52.37,52.47,52.36,52.36,12100.0,44.0449,44.129,44.0365,44.0365,12100.0
2009-08-19 14:00:00,52.37,52.44,52.36,52.43,10000.0,44.0449,44.1038,44.0365,44.0954,10000.0
2009-08-19 14:30:00,52.44,52.5,52.41,52.48,18000.0,44.1038,44.1542,44.0786,44.1374,18000.0
2009-08-19 15:00:00,52.48,52.52,52.37,52.43,27100.0,44.1374,44.1711,44.0449,44.0954,27100.0
2009-08-19 15:30:00,52.44,52.6,52.4,52.55,45500.0,44.1038,44.2384,44.0701,44.1963,45500.0
2009-08-20 09:30:00,52.43,52.78,52.4,52.71,23200.0,44.0954,44.3897,44.0701,44.3309,23200.0
2009-08-20 10:00:00,52.7,52.98,52.68,52.79,30200.0,44.3225,44.5579,44.3056,44.3981,30200.0
2009-08-20 10:30:00,52.77,52.9,52.69,52.87,10400.0,44.3813,44.4907,44.314,44.4654,10400.0
2009-08-20 11:00:00,52.87,52.87,52.48,52.48,13400.0,44.4654,44.4654,44.1374,44.1374,13400.0
2009-08-20 11:30:00,52.51,52.52,52.4,52.47,15200.0,44.1627,44.1711,44.0701,44.129,15200.0
2009-08-20 12:00:00,52.47,52.57,52.43,52.48,7000.0,44.129,44.2131,44.0954,44.1374,7000.0
2009-08-20 12:30:00,52.47,52.49,52.44,52.48,4700.0,44.129,44.1458,44.1038,44.1374,4700.0
2009-08-20 13:00:00,52.48,52.55,52.37,52.41,12800.0,44.1374,44.1963,44.0449,44.0786,12800.0
2009-08-20 13:30:00,52.43,52.46,52.33,52.35,4000.0,44.0954,44.1206,44.0113,44.0281,4000.0
2009-08-20 14:00:00,52.35,52.42,52.34,52.4,6100.0,44.0281,44.087,44.0197,44.0701,6100.0
2009-08-20 14:30:00,52.41,52.44,52.34,52.42,17700.0,44.0786,44.1038,44.0197,44.087,17700.0
2009-08-20 15:00:00,52.42,52.46,52.41,52.43,9800.0,44.087,44.1206,44.0786,44.0954,9800.0
2009-08-20 15:30:00,52.43,52.6,52.38,52.57,56300.0,44.0954,44.2384,44.0533,44.2131,56300.0
2009-08-21 09:30:00,52.66,52.92,52.66,52.78,11000.0,44.2888,44.5075,44.2888,44.3897,11000.0
2009-08-21 10:00:00,52.83,52.97,52.8,52.87,15300.0,44.4318,44.5495,44.4066,44.4654,15300.0
2009-08-21 10:30:00,52.84,52.87,52.6,52.67,9800.0,44.4402,44.4654,44.2384,44.2972,9800.0
2009-08-21 11:00:00,52.7,52.75,52.66,52.73,5700.0,44.3225,44.3645,44.2888,44.3477,5700.0
2009-08-21 11:30:00,52.72,52.75,52.67,52.67,5900.0,44.3393,44.3645,44.2972,44.2972,5900.0
2009-08-21 12:00:00,52.67,52.69,52.64,52.69,4200.0,44.2972,44.314,44.272,44.314,4200.0
2009-08-21 12:30:00,52.68,52.69,52.61,52.67,3700.0,44.3056,44.314,44.2468,44.2972,3700.0
2009-08-21 13:00:00,52.68,52.71,52.67,52.71,3900.0,44.3056,44.3309,44.2972,44.3309,3900.0
2009-08-21 13:30:00,52.71,52.73,52.68,52.73,3400.0,44.3309,44.3477,44.3056,44.3477,3400.0
2009-08-21 14:00:00,52.74,52.76,52.71,52.71,5400.0,44.3561,44.3729,44.3309,44.3309,5400.0
2009-08-21 14:30:00,52.71,52.72,52.68,52.69,4900.0,44.3309,44.3393,44.3056,44.314,4900.0
2009-08-21 15:00:00,52.69,52.84,52.69,52.84,12600.0,44.314,44.4402,44.314,44.4402,12600.0
2009-08-21 15:30:00,52.84,52.97,52.76,52.83,51500.0,44.4402,44.5495,44.3729,44.4318,51500.0
2009-08-24 09:30:00,52.9,52.95,52.27,52.51,58500.0,44.4907,44.5327,43.9608,44.1627,58500.0
2009-08-24 10:00:00,52.52,52.57,52.43,52.5,36900.0,44.1711,44.2131,44.0954,44.1542,36900.0
2009-08-24 10:30:00,52.5,52.55,52.46,52.46,24700.0,44.1542,44.1963,44.1206,44.1206,24700.0
2009-08-24 11:00:00,52.47,52.55,52.47,52.51,19200.0,44.129,44.1963,44.129,44.1627,19200.0
2009-08-24 11:30:00,52.5,52.51,52.46,52.5,7600.0,44.1542,44.1627,44.1206,44.1542,7600.0
2009-08-24 12:00:00,52.49,52.5,52.49,52.5,6000.0,44.1458,44.1542,44.1458,44.1542,6000.0
2009-08-24 12:30:00,52.49,52.59,52.49,52.5,10900.0,44.1458,44.2299,44.1458,44.1542,10900.0
2009-08-24 13:00:00,52.49,52.49,52.21,52.21,20000.0,44.1458,44.1458,43.9103,43.9103,20000.0
2009-08-24 13:30:00,52.22,52.28,52.18,52.19,8100.0,43.9188,43.9692,43.8851,43.8935,8100.0
2009-08-24 14:00:00,52.19,52.29,52.16,52.26,9400.0,43.8935,43.9776,43.8683,43.9524,9400.0
2009-08-24 14:30:00,52.26,52.26,52.16,52.16,8700.0,43.9524,43.9524,43.8683,43.8683,8700.0
2009-08-24 15:00:00,52.18,52.2,52.02,52.15,18000.0,43.8851,43.9019,43.7506,43.8599,18000.0
2009-08-24 15:30:00,52.14,52.23,52.05,52.07,44000.0,43.8515,43.9272,43.7758,43.7926,44000.0
2009-08-25 09:30:00,52.48,52.48,51.87,52.03,87200.0,44.1374,44.1374,43.6244,43.759,87200.0
2009-08-25 10:00:00,52.04,52.13,51.85,52.12,59100.0,43.7674,43.8431,43.6076,43.8347,59100.0
2009-08-25 10:30:00,52.14,52.24,51.96,52.01,36300.0,43.8515,43.9356,43.7001,43.7421,36300.0
2009-08-25 11:00:00,52.02,52.07,52.0,52.01,30600.0,43.7506,43.7926,43.7337,43.7421,30600.0
2009-08-25 11:30:00,52.01,52.1,52.0,52.01,43600.0,43.7421,43.8178,43.7337,43.7421,43600.0
2009-08-25 12:00:00,52.02,52.33,52.0,52.32,181700.0,43.7506,44.0113,43.7337,44.0029,181700.0
2009-08-25 12:30:00,52.33,52.54,52.25,52.54,20700.0,44.0113,44.1879,43.944,44.1879,20700.0
2009-08-25 13:00:00,52.54,52.62,52.47,52.58,17000.0,44.1879,44.2552,44.129,44.2215,17000.0
2009-08-25 13:30:00,52.58,52.66,52.5,52.5,14100.0,44.2215,44.2888,44.1542,44.1542,14100.0
2009-08-25 14:00:00,52.5,52.7,52.45,52.7,22400.0,44.1542,44.3225,44.1122,44.3225,22400.0
2009-08-25 14:30:00,52.7,52.98,52.69,52.76,49900.0,44.3225,44.5579,44.314,44.3729,49900.0
2009-08-25 15:00:00,52.77,52.95,52.76,52.9,38200.0,44.3813,44.5327,44.3729,44.4907,38200.0
2009-08-25 15:30:00,52.9,52.98,52.74,52.9,98300.0,44.4907,44.5579,44.3561,44.4907,98300.0
2009-08-26 09:30:00,52.62,52.87,52.46,52.65,36400.0,44.2552,44.4654,44.1206,44.2804,36400.0
2009-08-26 10:00:00,52.66,52.95,52.66,52.86,22500.0,44.2888,44.5327,44.2888,44.457,22500.0
2009-08-26 10:30:00,52.87,52.95,52.87,52.92,11700.0,44.4654,44.5327,44.4654,44.5075,11700.0
2009-08-26 11:00:00,52.92,53.06,52.87,52.99,49400.0,44.5075,44.6252,44.4654,44.5664,49400.0
2009-08-26 11:30:00,53.01,53.19,53.01,53.05,11100.0,44.5832,44.7346,44.5832,44.6168,11100.0
2009-08-26 12:00:00,53.02,53.17,53.02,53.14,6800.0,44.5916,44.7177,44.5916,44.6925,6800.0
2009-08-26 12:30:00,53.14,53.17,53.05,53.17,6600.0,44.6925,44.7177,44.6168,44.7177,6600.0
2009-08-26 13:00:00,53.17,53.17,52.99,53.07,11700.0,44.7177,44.7177,44.5664,44.6336,11700.0
2009-08-26 13:30:00,53.07,53.23,53.07,53.21,7700.0,44.6336,44.7682,44.6336,44.7514,7700.0
2009-08-26 14:00:00,53.22,53.22,53.08,53.1,13700.0,44.7598,44.7598,44.642,44.6589,13700.0
2009-08-26 14:30:00,53.13,53.14,53.04,53.04,23500.0,44.6841,44.6925,44.6084,44.6084,23500.0
2009-08-26 15:00:00,53.03,53.08,53.01,53.07,18100.0,44.6,44.642,44.5832,44.6336,18100.0
2009-08-26 15:30:00,53.05,53.12,52.96,53.12,36300.0,44.6168,44.6757,44.5411,44.6757,36300.0
2009-08-27 09:30:00,53.05,53.61,52.92,53.61,35900.0,44.6168,45.0878,44.5075,45.0878,35900.0
2009-08-27 10:00:00,53.59,53.71,53.43,53.56,23100.0,45.071,45.1719,44.9364,45.0457,23100.0
2009-08-27 10:30:00,53.51,53.7,53.51,53.68,14700.0,45.0037,45.1635,45.0037,45.1467,14700.0
2009-08-27 11:00:00,53.67,53.7,53.59,53.7,13200.0,45.1383,45.1635,45.071,45.1635,13200.0
2009-08-27 11:30:00,53.69,53.99,53.68,53.97,20000.0,45.1551,45.4074,45.1467,45.3906,20000.0
2009-08-27 12:00:00,53.97,54.0,53.78,53.89,11400.0,45.3906,45.4158,45.2308,45.3233,11400.0
2009-08-27 12:30:00,53.88,53.89,53.72,53.75,12200.0,45.3149,45.3233,45.1803,45.2055,12200.0
2009-08-27 13:00:00,53.75,53.75,53.62,53.71,5400.0,45.2055,45.2055,45.0962,45.1719,5400.0
2009-08-27 13:30:00,53.71,53.84,53.64,53.81,17500.0,45.1719,45.2812,45.113,45.256,17500.0
2009-08-27 14:00:00,53.8,53.95,53.8,53.94,16800.0,45.2476,45.3737,45.2476,45.3653,16800.0
2009-08-27 14:30:00,53.94,54.16,53.9,54.14,25800.0,45.3653,45.5504,45.3317,45.5335,25800.0
2009-08-27 15:00:00,54.15,54.28,54.07,54.2,70900.0,45.542,45.6513,45.4747,45.584,70900.0
2009-08-27 15:30:00,54.21,54.55,54.2,54.45,116400.0,45.5924,45.8784,45.584,45.7943,116400.0
2009-08-28 09:30:00,54.61,54.67,54.11,54.35,33400.0,45.9288,45.9793,45.5083,45.7102,33400.0
2009-08-28 10:00:00,54.35,54.59,54.35,54.59,22000.0,45.7102,45.912,45.7102,45.912,22000.0
2009-08-28 10:30:00,54.59,54.59,54.17,54.21,31800.0,45.912,45.912,45.5588,45.5924,31800.0
2009-08-28 11:00:00,54.2,54.3,54.02,54.06,16500.0,45.584,45.6681,45.4326,45.4663,16500.0
2009-08-28 11:30:00,54.05,54.13,54.0,54.0,12800.0,45.4579,45.5251,45.4158,45.4158,12800.0
2009-08-28 12:00:00,54.0,54.18,54.0,54.13,15900.0,45.4158,45.5672,45.4158,45.5251,15900.0
2009-08-28 12:30:00,54.14,54.2,54.1,54.17,5300.0,45.5335,45.584,45.4999,45.5588,5300.0
2009-08-28 13:00:00,54.17,54.41,54.17,54.35,10900.0,45.5588,45.7606,45.5588,45.7102,10900.0
2009-08-28 13:30:00,54.36,54.36,54.14,54.15,11100.0,45.7186,45.7186,45.5335,45.542,11100.0
2009-08-28 14:00:00,54.13,54.19,54.1,54.16,11400.0,45.5251,45.5756,45.4999,45.5504,11400.0
2009-08-28 14:30:00,54.16,54.22,54.11,54.22,14100.0,45.5504,45.6008,45.5083,45.6008,14100.0
2009-08-28 15:00:00,54.22,54.24,54.15,54.21,17400.0,45.6008,45.6176,45.542,45.5924,17400.0
2009-08-28 15:30:00,54.21,54.35,54.09,54.34,57200.0,45.5924,45.7102,45.4915,45.7018,57200.0
2009-08-31 09:30:00,53.84,54.31,53.57,54.24,25000.0,45.2812,45.6765,45.0542,45.6176,25000.0
2009-08-31 10:00:00,54.24,54.3,54.18,54.18,9600.0,45.6176,45.6681,45.5672,45.5672,9600.0
2009-08-31 10:30:00,54.18,54.28,54.13,54.26,6200.0,45.5672,45.6513,45.5251,45.6345,6200.0
2009-08-31 11:00:00,54.24,54.25,53.8,53.81,79600.0,45.6176,45.6261,45.2476,45.256,79600.0
2009-08-31 11:30:00,53.83,53.9,53.7,53.87,17900.0,45.2728,45.3317,45.1635,45.3065,17900.0
2009-08-31 12:00:00,53.85,54.08,53.84,54.02,6600.0,45.2896,45.4831,45.2812,45.4326,6600.0
2009-08-31 12:30:00,54.03,54.19,53.99,54.15,8800.0,45.441,45.5756,45.4074,45.542,8800.0
2009-08-31 13:00:00,54.15,54.15,54.09,54.15,28500.0,45.542,45.542,45.4915,45.542,28500.0
2009-08-31 13:30:00,54.15,54.23,54.15,54.22,5500.0,45.542,45.6092,45.542,45.6008,5500.0
2009-08-31 14:00:00,54.22,54.25,54.18,54.24,5400.0,45.6008,45.6261,45.5672,45.6176,5400.0
2009-08-31 14:30:00,54.25,54.37,54.19,54.27,8400.0,45.6261,45.727,45.5756,45.6429,8400.0
2009-08-31 15:00:00,54.28,54.33,54.13,54.24,36400.0,45.6513,45.6933,45.5251,45.6176,36400.0
2009-08-31 15:30:00,54.23,54.43,54.23,54.4,65800.0,45.6092,45.7774,45.6092,45.7522,65800.0
2009-09-01 09:30:00,53.88,54.55,53.88,54.51,36500.0,45.3149,45.8784,45.3149,45.8447,36500.0
2009-09-01 10:00:00,54.51,54.69,54.45,54.49,35200.0,45.8447,45.9961,45.7943,45.8279,35200.0
2009-09-01 10:30:00,54.52,54.62,54.22,54.32,20000.0,45.8531,45.9372,45.6008,45.6849,20000.0
2009-09-01 11:00:00,54.29,54.47,54.09,54.2,47500.0,45.6597,45.8111,45.4915,45.584,47500.0
2009-09-01 11:30:00,54.21,54.22,53.82,53.82,22000.0,45.5924,45.6008,45.2644,45.2644,22000.0
2009-09-01 12:00:00,53.84,53.95,53.83,53.88,15000.0,45.2812,45.3737,45.2728,45.3149,15000.0
2009-09-01 12:30:00,53.85,54.12,53.77,54.03,11600.0,45.2896,45.5167,45.2224,45.441,11600.0
2009-09-01 13:00:00,54.05,54.09,53.93,54.01,12700.0,45.4579,45.4915,45.3569,45.4242,12700.0
2009-09-01 13:30:00,53.97,54.01,53.85,54.01,11000.0,45.3906,45.4242,45.2896,45.4242,11000.0
2009-09-01 14:00:00,53.98,54.01,53.84,53.86,11300.0,45.399,45.4242,45.2812,45.2981,11300.0
2009-09-01 14:30:00,53.86,53.91,53.66,53.79,24300.0,45.2981,45.3401,45.1298,45.2392,24300.0
2009-09-01 15:00:00,53.79,53.8,53.56,53.58,15000.0,45.2392,45.2476,45.0457,45.0626,15000.0
2009-09-01 15:30:00,53.58,53.62,53.31,53.46,75400.0,45.0626,45.0962,44.8355,44.9616,75400.0
2009-09-02 09:30:00,52.92,53.65,52.92,53.16,27600.0,44.5075,45.1214,44.5075,44.7093,27600.0
2009-09-02 10:00:00,53.14,53.27,53.04,53.19,14900.0,44.6925,44.8018,44.6084,44.7346,14900.0
2009-09-02 10:30:00,53.2,53.21,52.89,53.03,15700.0,44.743,44.7514,44.4823,44.6,15700.0
2009-09-02 11:00:00,53.05,53.05,52.92,52.97,7600.0,44.6168,44.6168,44.5075,44.5495,7600.0
2009-09-02 11:30:00,52.97,53.23,52.97,53.16,6100.0,44.5495,44.7682,44.5495,44.7093,6100.0
2009-09-02 12:00:00,53.19,53.33,53.17,53.28,4400.0,44.7346,44.8523,44.7177,44.8103,4400.0
2009-09-02 12:30:00,53.28,53.39,53.25,53.35,4700.0,44.8103,44.9028,44.785,44.8691,4700.0
2009-09-02 13:00:00,53.27,53.31,53.14,53.3,3600.0,44.8018,44.8355,44.6925,44.8271,3600.0
2009-09-02 13:30:00,53.3,53.3,53.08,53.11,8100.0,44.8271,44.8271,44.642,44.6673,8100.0
2009-09-02 14:00:00,53.08,53.21,53.08,53.17,11700.0,44.642,44.7514,44.642,44.7177,11700.0
2009-09-02 14:30:00,53.19,53.2,53.12,53.12,7600.0,44.7346,44.743,44.6757,44.6757,7600.0
2009-09-02 15:00:00,53.11,53.12,53.01,53.03,14100.0,44.6673,44.6757,44.5832,44.6,14100.0
2009-09-02 15:30:00,53.05,53.11,52.82,52.86,31900.0,44.6168,44.6673,44.4234,44.457,31900.0
2009-09-03 09:30:00,53.46,53.46,52.54,52.92,19200.0,44.9616,44.9616,44.1879,44.5075,19200.0
2009-09-03 10:00:00,52.87,53.02,52.74,52.79,13600.0,44.4654,44.5916,44.3561,44.3981,13600.0
2009-09-03 10:30:00,52.75,52.99,52.74,52.99,2900.0,44.3645,44.5664,44.3561,44.5664,2900.0
2009-09-03 11:00:00,52.96,53.16,52.87,52.96,12700.0,44.5411,44.7093,44.4654,44.5411,12700.0
2009-09-03 11:30:00,53.03,53.12,52.98,53.03,9800.0,44.6,44.6757,44.5579,44.6,9800.0
2009-09-03 12:00:00,53.07,53.15,52.94,52.94,5200.0,44.6336,44.7009,44.5243,44.5243,5200.0
2009-09-03 12:30:00,52.96,52.99,52.82,52.86,5900.0,44.5411,44.5664,44.4234,44.457,5900.0
2009-09-03 13:00:00,52.9,53.06,52.89,52.98,7200.0,44.4907,44.6252,44.4823,44.5579,7200.0
2009-09-03 13:30:00,52.95,53.02,52.93,52.99,4400.0,44.5327,44.5916,44.5159,44.5664,4400.0
2009-09-03 14:00:00,52.99,53.02,52.96,52.99,7100.0,44.5664,44.5916,44.5411,44.5664,7100.0
2009-09-03 14:30:00,53.0,53.02,52.93,52.94,4500.0,44.5748,44.5916,44.5159,44.5243,4500.0
2009-09-03 15:00:00,52.97,53.23,52.97,53.19,58600.0,44.5495,44.7682,44.5495,44.7346,58600.0
2009-09-03 15:30:00,53.2,53.78,53.2,53.71,73900.0,44.743,45.2308,44.743,45.1719,73900.0
2009-09-04 09:30:00,53.61,54.13,53.32,53.49,16600.0,45.0878,45.5251,44.8439,44.9869,16600.0
2009-09-04 10:00:00,53.5,53.69,53.44,53.44,9100.0,44.9953,45.1551,44.9448,44.9448,9100.0
2009-09-04 10:30:00,53.44,53.6,53.38,53.6,7600.0,44.9448,45.0794,44.8944,45.0794,7600.0
2009-09-04 11:00:00,53.59,53.82,53.58,53.78,15600.0,45.071,45.2644,45.0626,45.2308,15600.0
2009-09-04 11:30:00,53.79,53.85,53.75,53.78,7800.0,45.2392,45.2896,45.2055,45.2308,7800.0
2009-09-04 12:00:00,53.75,53.85,53.71,53.81,9900.0,45.2055,45.2896,45.1719,45.256,9900.0
2009-09-04 12:30:00,53.78,53.84,53.72,53.82,3000.0,45.2308,45.2812,45.1803,45.2644,3000.0
2009-09-04 13:00:00,53.8,53.86,53.66,53.84,10600.0,45.2476,45.2981,45.1298,45.2812,10600.0
2009-09-04 13:30:00,53.83,53.83,53.56,53.59,15400.0,45.2728,45.2728,45.0457,45.071,15400.0
2009-09-04 14:00:00,53.59,53.69,53.56,53.64,12800.0,45.071,45.1551,45.0457,45.113,12800.0
2009-09-04 14:30:00,53.61,53.71,53.58,53.64,6900.0,45.0878,45.1719,45.0626,45.113,6900.0
2009-09-04 15:00:00,53.64,53.76,53.6,53.76,13200.0,45.113,45.214,45.0794,45.214,13200.0
2009-09-04 15:30:00,53.75,53.96,53.68,53.91,28400.0,45.2055,45.3822,45.1467,45.3401,28400.0
2009-09-08 09:30:00,54.29,54.32,53.76,53.95,28600.0,45.6597,45.6849,45.214,45.3737,28600.0
2009-09-08 10:00:00,53.94,54.09,53.78,53.83,42200.0,45.3653,45.4915,45.2308,45.2728,42200.0
2009-09-08 10:30:00,53.9,54.03,53.86,53.9,12700.0,45.3317,45.441,45.2981,45.3317,12700.0
2009-09-08 11:00:00,53.91,54.06,53.88,53.96,35500.0,45.3401,45.4663,45.3149,45.3822,35500.0
2009-09-08 11:30:00,53.95,53.98,53.85,53.97,26700.0,45.3737,45.399,45.2896,45.3906,26700.0
2009-09-08 12:00:00,53.96,54.07,53.9,54.01,14900.0,45.3822,45.4747,45.3317,45.4242,14900.0
2009-09-08 12:30:00,54.02,54.02,53.95,53.95,33500.0,45.4326,45.4326,45.3737,45.3737,33500.0
2009-09-08 13:00:00,53.98,54.02,53.68,53.69,13400.0,45.399,45.4326,45.1467,45.1551,13400.0
2009-09-08 13:30:00,53.7,53.9,53.69,53.9,11300.0,45.1635,45.3317,45.1551,45.3317,11300.0
2009-09-08 14:00:00,53.87,53.87,53.74,53.78,9300.0,45.3065,45.3065,45.1971,45.2308,9300.0
2009-09-08 14:30:00,53.78,53.9,53.76,53.87,21100.0,45.2308,45.3317,45.214,45.3065,21100.0
2009-09-08 15:00:00,53.88,53.9,53.83,53.83,24600.0,45.3149,45.3317,45.2728,45.2728,24600.0
2009-09-08 15:30:00,53.83,54.0,53.82,54.0,43300.0,45.2728,45.4158,45.2644,45.4158,43300.0
2009-09-09 09:30:00,53.92,54.21,53.65,54.15,45500.0,45.3485,45.5924,45.1214,45.542,45500.0
2009-09-09 10:00:00,54.12,54.27,53.87,53.87,15200.0,45.5167,45.6429,45.3065,45.3065,15200.0
2009-09-09 10:30:00,53.88,54.16,53.85,54.14,25900.0,45.3149,45.5504,45.2896,45.5335,25900.0
2009-09-09 11:00:00,54.14,54.4,54.14,54.35,23300.0,45.5335,45.7522,45.5335,45.7102,23300.0
2009-09-09 11:30:00,54.38,54.79,54.33,54.7,87900.0,45.7354,46.0802,45.6933,46.0045,87900.0
2009-09-09 12:00:00,54.7,55.05,54.69,55.05,78000.0,46.0045,46.2989,45.9961,46.2989,78000.0
2009-09-09 12:30:00,55.02,55.39,55.02,55.35,54200.0,46.2737,46.5848,46.2737,46.5512,54200.0
2009-09-09 13:00:00,55.35,55.54,55.35,55.48,51500.0,46.5512,46.711,46.5512,46.6605,51500.0
2009-09-09 13:30:00,55.47,55.84,55.43,55.82,122200.0,46.6521,46.9633,46.6185,46.9465,122200.0
2009-09-09 14:00:00,55.8,55.83,55.66,55.74,56900.0,46.9297,46.9549,46.8119,46.8792,56900.0
2009-09-09 14:30:00,55.74,55.81,55.54,55.61,58800.0,46.8792,46.9381,46.711,46.7699,58800.0
2009-09-09 15:00:00,55.61,55.61,55.25,55.45,78900.0,46.7699,46.7699,46.4671,46.6353,78900.0
2009-09-09 15:30:00,55.46,55.76,55.33,55.63,107500.0,46.6437,46.896,46.5344,46.7867,107500.0
2009-09-10 09:30:00,55.49,55.98,55.32,55.46,22200.0,46.6689,47.081,46.526,46.6437,22200.0
2009-09-10 10:00:00,55.48,55.81,55.48,55.77,26100.0,46.6605,46.9381,46.6605,46.9044,26100.0
2009-09-10 10:30:00,55.79,56.1,55.72,56.08,20400.0,46.9212,47.182,46.8624,47.1651,20400.0
2009-09-10 11:00:00,56.1,56.14,56.05,56.14,23400.0,47.182,47.2156,47.1399,47.2156,23400.0
2009-09-10 11:30:00,56.14,56.15,56.06,56.06,70400.0,47.2156,47.224,47.1483,47.1483,70400.0
2009-09-10 12:00:00,56.07,56.12,56.04,56.07,70700.0,47.1567,47.1988,47.1315,47.1567,70700.0
2009-09-10 12:30:00,56.08,56.16,56.07,56.14,12000.0,47.1651,47.2324,47.1567,47.2156,12000.0
2009-09-10 13:00:00,56.12,56.17,56.09,56.1,18200.0,47.1988,47.2408,47.1736,47.182,18200.0
2009-09-10 13:30:00,56.11,56.16,56.1,56.11,47500.0,47.1904,47.2324,47.182,47.1904,47500.0
2009-09-10 14:00:00,56.12,56.16,55.92,55.94,28700.0,47.1988,47.2324,47.0306,47.0474,28700.0
2009-09-10 14:30:00,55.94,55.95,55.72,55.72,27200.0,47.0474,47.0558,46.8624,46.8624,27200.0
2009-09-10 15:00:00,55.72,55.73,55.39,55.45,37300.0,46.8624,46.8708,46.5848,46.6353,37300.0
2009-09-10 15:30:00,55.45,55.77,55.33,55.66,96800.0,46.6353,46.9044,46.5344,46.8119,96800.0
2009-09-11 09:30:00,55.75,56.16,55.73,55.89,36300.0,47.0891,47.4354,47.0722,47.2073,36300.0
2009-09-11 10:00:00,55.9,56.0,55.78,55.97,17300.0,47.2158,47.3002,47.1144,47.2749,17300.0
2009-09-11 10:30:00,55.97,56.1,55.97,56.02,26000.0,47.2749,47.3847,47.2749,47.3171,26000.0
2009-09-11 11:00:00,56.02,56.03,55.88,55.92,13200.0,47.3171,47.3256,47.1989,47.2326,13200.0
2009-09-11 11:30:00,55.9,55.99,55.71,55.73,20300.0,47.2158,47.2918,47.0553,47.0722,20300.0
2009-09-11 12:00:00,55.75,55.83,55.66,55.78,20800.0,47.0891,47.1566,47.013,47.1144,20800.0
2009-09-11 12:30:00,55.78,55.86,55.73,55.81,7200.0,47.1144,47.182,47.0722,47.1397,7200.0
2009-09-11 13:00:00,55.81,55.82,55.67,55.69,8100.0,47.1397,47.1482,47.0215,47.0384,8100.0
2009-09-11 13:30:00,55.7,55.79,55.69,55.77,12200.0,47.0468,47.1228,47.0384,47.106,12200.0
2009-09-11 14:00:00,55.78,55.84,55.71,55.71,12100.0,47.1144,47.1651,47.0553,47.0553,12100.0
2009-09-11 14:30:00,55.71,55.84,55.7,55.74,30000.0,47.0553,47.1651,47.0468,47.0806,30000.0
2009-09-11 15:00:00,55.75,55.83,55.73,55.81,11200.0,47.0891,47.1566,47.0722,47.1397,11200.0
2009-09-11 15:30:00,55.81,56.0,55.74,55.8,64300.0,47.1397,47.3002,47.0806,47.1313,64300.0
2009-09-14 09:30:00,55.6,55.73,55.33,55.67,34200.0,46.9624,47.0722,46.7343,47.0215,34200.0
2009-09-14 10:00:00,55.72,55.72,55.45,55.48,30100.0,47.0637,47.0637,46.8357,46.861,30100.0
2009-09-14 10:30:00,55.5,55.66,55.48,55.58,25600.0,46.8779,47.013,46.861,46.9455,25600.0
2009-09-14 11:00:00,55.58,55.59,55.39,55.41,13900.0,46.9455,46.9539,46.785,46.8019,13900.0
2009-09-14 11:30:00,55.42,55.43,55.22,55.29,14100.0,46.8103,46.8188,46.6414,46.7005,14100.0
2009-09-14 12:00:00,55.29,55.33,55.28,55.32,8000.0,46.7005,46.7343,46.6921,46.7259,8000.0
2009-09-14 12:30:00,55.3,55.3,55.18,55.27,9900.0,46.709,46.709,46.6076,46.6836,9900.0
2009-09-14 13:00:00,55.27,55.44,55.26,55.44,9400.0,46.6836,46.8272,46.6752,46.8272,9400.0
2009-09-14 13:30:00,55.45,55.48,55.44,55.46,10800.0,46.8357,46.861,46.8272,46.8441,10800.0
2009-09-14 14:00:00,55.45,55.5,55.38,55.48,12600.0,46.8357,46.8779,46.7765,46.861,12600.0
2009-09-14 14:30:00,55.48,55.49,55.4,55.46,17300.0,46.861,46.8694,46.7934,46.8441,17300.0
2009-09-14 15:00:00,55.46,55.62,55.41,55.61,23200.0,46.8441,46.9793,46.8019,46.9708,23200.0
2009-09-14 15:30:00,55.61,55.73,55.61,55.71,42300.0,46.9708,47.0722,46.9708,47.0553,42300.0
2009-09-15 09:30:00,55.79,55.91,55.38,55.8,21500.0,47.1228,47.2242,46.7765,47.1313,21500.0
2009-09-15 10:00:00,55.8,55.97,55.7,55.75,17500.0,47.1313,47.2749,47.0468,47.0891,17500.0
2009-09-15 10:30:00,55.76,55.76,55.57,55.65,12700.0,47.0975,47.0975,46.937,47.0046,12700.0
2009-09-15 11:00:00,55.68,55.7,55.52,55.63,13400.0,47.0299,47.0468,46.8948,46.9877,13400.0
2009-09-15 11:30:00,55.61,55.66,55.46,55.51,15200.0,46.9708,47.013,46.8441,46.8863,15200.0
2009-09-15 12:00:00,55.51,55.52,55.35,55.36,14500.0,46.8863,46.8948,46.7512,46.7596,14500.0
2009-09-15 12:30:00,55.36,55.36,55.28,55.28,6700.0,46.7596,46.7596,46.6921,46.6921,6700.0
2009-09-15 13:00:00,55.28,55.33,55.24,55.29,16500.0,46.6921,46.7343,46.6583,46.7005,16500.0
2009-09-15 13:30:00,55.28,55.34,55.23,55.33,18400.0,46.6921,46.7428,46.6498,46.7343,18400.0
2009-09-15 14:00:00,55.32,55.38,55.28,55.29,8400.0,46.7259,46.7765,46.6921,46.7005,8400.0
2009-09-15 14:30:00,55.3,55.33,55.23,55.32,10300.0,46.709,46.7343,46.6498,46.7259,10300.0
2009-09-15 15:00:00,55.29,55.36,55.25,55.29,27300.0,46.7005,46.7596,46.6667,46.7005,27300.0
2009-09-15 15:30:00,55.29,55.49,55.27,55.35,59400.0,46.7005,46.8694,46.6836,46.7512,59400.0
2009-09-16 09:30:00,55.5,55.5,54.7,54.72,37900.0,46.8779,46.8779,46.2022,46.2191,37900.0
2009-09-16 10:00:00,54.75,54.84,54.66,54.69,36100.0,46.2444,46.3204,46.1684,46.1937,36100.0
2009-09-16 10:30:00,54.7,54.88,54.69,54.82,45400.0,46.2022,46.3542,46.1937,46.3035,45400.0
2009-09-16 11:00:00,54.81,54.91,54.68,54.7,66900.0,46.2951,46.3796,46.1853,46.2022,66900.0
2009-09-16 11:30:00,54.69,54.77,54.68,54.71,95100.0,46.1937,46.2613,46.1853,46.2106,95100.0
2009-09-16 12:00:00,54.71,54.84,54.55,54.57,34900.0,46.2106,46.3204,46.0755,46.0924,34900.0
2009-09-16 12:30:00,54.56,54.7,54.56,54.69,17500.0,46.0839,46.2022,46.0839,46.1937,17500.0
2009-09-16 13:00:00,54.69,54.77,54.6,54.71,29500.0,46.1937,46.2613,46.1177,46.2106,29500.0
2009-09-16 13:30:00,54.71,54.76,54.6,54.62,24400.0,46.2106,46.2529,46.1177,46.1346,24400.0
2009-09-16 14:00:00,54.61,54.72,54.61,54.64,54900.0,46.1262,46.2191,46.1262,46.1515,54900.0
2009-09-16 14:30:00,54.66,54.7,54.5,54.59,31900.0,46.1684,46.2022,46.0332,46.1093,31900.0
2009-09-16 15:00:00,54.59,54.64,54.56,54.58,61300.0,46.1093,46.1515,46.0839,46.1008,61300.0
2009-09-16 15:30:00,54.58,54.67,54.54,54.63,105400.0,46.1008,46.1768,46.067,46.1431,105400.0
2009-09-17 09:30:00,54.83,54.89,54.12,54.21,56800.0,46.312,46.3627,45.7123,45.7883,56800.0
2009-09-17 10:00:00,54.25,54.38,54.12,54.15,76400.0,45.8221,45.9319,45.7123,45.7376,76400.0
2009-09-17 10:30:00,54.15,54.19,53.84,53.91,37900.0,45.7376,45.7714,45.4758,45.5349,37900.0
2009-09-17 11:00:00,53.92,54.11,53.8,54.07,82100.0,45.5434,45.7038,45.442,45.6701,82100.0
2009-09-17 11:30:00,54.07,54.14,53.88,53.98,56800.0,45.6701,45.7292,45.5096,45.594,56800.0
2009-09-17 12:00:00,53.97,54.0,53.81,53.88,24900.0,45.5856,45.6109,45.4504,45.5096,24900.0
2009-09-17 12:30:00,53.9,53.9,53.52,53.56,24900.0,45.5265,45.5265,45.2055,45.2393,24900.0
2009-09-17 13:00:00,53.56,53.69,53.54,53.59,33700.0,45.2393,45.3491,45.2224,45.2646,33700.0
2009-09-17 13:30:00,53.58,53.74,53.55,53.64,38200.0,45.2562,45.3913,45.2308,45.3069,38200.0
2009-09-17 14:00:00,53.69,53.7,53.6,53.62,32300.0,45.3491,45.3575,45.2731,45.29,32300.0
2009-09-17 14:30:00,53.63,53.73,53.54,53.65,46500.0,45.2984,45.3829,45.2224,45.3153,46500.0
2009-09-17 15:00:00,53.65,53.77,53.58,53.7,58300.0,45.3153,45.4167,45.2562,45.3575,58300.0
2009-09-17 15:30:00,53.7,53.77,53.39,53.51,101000.0,45.3575,45.4167,45.0957,45.197,101000.0
2009-09-18 09:30:00,53.36,53.63,52.92,53.21,64600.0,45.0704,45.2984,44.6987,44.9437,64600.0
2009-09-18 10:00:00,53.22,53.45,52.98,53.34,73100.0,44.9521,45.1464,44.7494,45.0535,73100.0
2009-09-18 10:30:00,53.33,53.33,53.19,53.21,41700.0,45.045,45.045,44.9268,44.9437,41700.0
2009-09-18 11:00:00,53.21,53.56,53.21,53.54,42300.0,44.9437,45.2393,44.9437,45.2224,42300.0
2009-09-18 11:30:00,53.54,53.58,53.5,53.53,18500.0,45.2224,45.2562,45.1886,45.2139,18500.0
2009-09-18 12:00:00,53.54,53.55,53.5,53.5,15000.0,45.2224,45.2308,45.1886,45.1886,15000.0
2009-09-18 12:30:00,53.51,53.54,53.37,53.37,35000.0,45.197,45.2224,45.0788,45.0788,35000.0
2009-09-18 13:00:00,53.38,53.41,53.27,53.27,20600.0,45.0872,45.1126,44.9943,44.9943,20600.0
2009-09-18 13:30:00,53.27,53.31,53.22,53.23,13300.0,44.9943,45.0281,44.9521,44.9605,13300.0
2009-09-18 14:00:00,53.23,53.23,53.04,53.06,28800.0,44.9605,44.9605,44.8001,44.817,28800.0
2009-09-18 14:30:00,53.06,53.22,52.98,53.17,57300.0,44.817,44.9521,44.7494,44.9099,57300.0
2009-09-18 15:00:00,53.17,53.17,52.99,53.0,58100.0,44.9099,44.9099,44.7578,44.7663,58100.0
2009-09-18 15:30:00,53.0,53.01,52.88,52.89,72000.0,44.7663,44.7747,44.6649,44.6734,72000.0
2009-09-21 09:30:00,52.84,53.0,52.39,52.5,50500.0,44.6311,44.7663,44.251,44.344,50500.0
2009-09-21 10:00:00,52.51,52.93,52.49,52.84,25600.0,44.3524,44.7072,44.3355,44.6311,25600.0
2009-09-21 10:30:00,52.82,53.01,52.75,52.87,22900.0,44.6142,44.7747,44.5551,44.6565,22900.0
2009-09-21 11:00:00,52.9,52.95,52.86,52.89,6300.0,44.6818,44.724,44.648,44.6734,6300.0
2009-09-21 11:30:00,52.9,53.02,52.87,52.88,9800.0,44.6818,44.7832,44.6565,44.6649,9800.0
2009-09-21 12:00:00,52.88,52.97,52.87,52.89,10300.0,44.6649,44.7409,44.6565,44.6734,10300.0
2009-09-21 12:30:00,52.9,52.97,52.87,52.96,39800.0,44.6818,44.7409,44.6565,44.7325,39800.0
2009-09-21 13:00:00,52.96,52.99,52.91,52.95,10800.0,44.7325,44.7578,44.6903,44.724,10800.0
2009-09-21 13:30:00,52.98,53.22,52.96,53.22,16900.0,44.7494,44.9521,44.7325,44.9521,16900.0
2009-09-21 14:00:00,53.22,53.33,53.21,53.33,19000.0,44.9521,45.045,44.9437,45.045,19000.0
2009-09-21 14:30:00,53.34,53.5,53.32,53.49,20900.0,45.0535,45.1886,45.0366,45.1802,20900.0
2009-09-21 15:00:00,53.48,53.68,53.43,53.52,26900.0,45.1717,45.3406,45.1295,45.2055,26900.0
2009-09-21 15:30:00,53.53,53.65,53.44,53.6,55200.0,45.2139,45.3153,45.1379,45.2731,55200.0
2009-09-22 09:30:00,53.51,53.6,53.05,53.19,20900.0,45.197,45.2731,44.8085,44.9268,20900.0
2009-09-22 10:00:00,53.22,53.3,53.1,53.22,21900.0,44.9521,45.0197,44.8507,44.9521,21900.0
2009-09-22 10:30:00,53.23,53.33,53.12,53.23,20300.0,44.9605,45.045,44.8676,44.9605,20300.0
2009-09-22 11:00:00,53.23,53.29,53.06,53.06,12800.0,44.9605,45.0112,44.817,44.817,12800.0
2009-09-22 11:30:00,53.06,53.12,53.04,53.05,12300.0,44.817,44.8676,44.8001,44.8085,12300.0
2009-09-22 12:00:00,53.06,53.15,52.76,52.87,27000.0,44.817,44.893,44.5636,44.6565,27000.0
2009-09-22 12:30:00,52.87,53.04,52.87,52.98,6900.0,44.6565,44.8001,44.6565,44.7494,6900.0
2009-09-22 13:00:00,52.99,53.03,52.91,52.95,9300.0,44.7578,44.7916,44.6903,44.724,9300.0
2009-09-22 13:30:00,52.95,53.08,52.89,53.08,13400.0,44.724,44.8339,44.6734,44.8339,13400.0
2009-09-22 14:00:00,53.08,53.12,52.83,52.85,9600.0,44.8339,44.8676,44.6227,44.6396,9600.0
2009-09-22 14:30:00,52.88,53.03,52.77,52.77,17100.0,44.6649,44.7916,44.572,44.572,17100.0
2009-09-22 15:00:00,52.77,52.82,52.72,52.81,45500.0,44.572,44.6142,44.5298,44.6058,45500.0
2009-09-22 15:30:00,52.8,52.86,52.68,52.79,82700.0,44.5973,44.648,44.496,44.5889,82700.0
2009-09-23 09:30:00,52.87,53.43,52.69,53.27,43600.0,44.6565,45.1295,44.5044,44.9943,43600.0
2009-09-23 10:00:00,53.32,53.49,53.27,53.31,24900.0,45.0366,45.1802,44.9943,45.0281,24900.0
2009-09-23 10:30:00,53.31,53.4,53.29,53.35,9000.0,45.0281,45.1041,45.0112,45.0619,9000.0
2009-09-23 11:00:00,53.38,53.46,53.33,53.45,11100.0,45.0872,45.1548,45.045,45.1464,11100.0
2009-09-23 11:30:00,53.44,53.45,53.26,53.4,8100.0,45.1379,45.1464,44.9859,45.1041,8100.0
2009-09-23 12:00:00,53.46,53.49,53.37,53.46,4400.0,45.1548,45.1802,45.0788,45.1548,4400.0
2009-09-23 12:30:00,53.48,53.5,53.44,53.48,5000.0,45.1717,45.1886,45.1379,45.1717,5000.0
2009-09-23 13:00:00,53.49,53.57,53.44,53.54,7400.0,45.1802,45.2477,45.1379,45.2224,7400.0
2009-09-23 13:30:00,53.54,53.62,53.44,53.6,10300.0,45.2224,45.29,45.1379,45.2731,10300.0
2009-09-23 14:00:00,53.59,53.75,53.44,53.44,15600.0,45.2646,45.3998,45.1379,45.1379,15600.0
2009-09-23 14:30:00,53.44,53.65,53.43,53.54,30900.0,45.1379,45.3153,45.1295,45.2224,30900.0
2009-09-23 15:00:00,53.54,53.58,53.41,53.49,16700.0,45.2224,45.2562,45.1126,45.1802,16700.0
2009-09-23 15:30:00,53.47,53.48,52.85,52.87,50300.0,45.1633,45.1717,44.6396,44.6565,50300.0
2009-09-24 09:30:00,52.77,53.65,52.72,53.6,26900.0,44.572,45.3153,44.5298,45.2731,26900.0
2009-09-24 10:00:00,53.6,53.65,53.05,53.39,21600.0,45.2731,45.3153,44.8085,45.0957,21600.0
2009-09-24 10:30:00,53.35,53.4,53.14,53.15,16600.0,45.0619,45.1041,44.8845,44.893,16600.0
2009-09-24 11:00:00,53.18,53.38,53.17,53.36,33800.0,44.9183,45.0872,44.9099,45.0704,33800.0
2009-09-24 11:30:00,53.41,53.49,53.36,53.44,31000.0,45.1126,45.1802,45.0704,45.1379,31000.0
2009-09-24 12:00:00,53.48,53.59,53.45,53.5,8000.0,45.1717,45.2646,45.1464,45.1886,8000.0
2009-09-24 12:30:00,53.52,53.55,53.45,53.51,16500.0,45.2055,45.2308,45.1464,45.197,16500.0
2009-09-24 13:00:00,53.52,53.66,53.52,53.66,12400.0,45.2055,45.3237,45.2055,45.3237,12400.0
2009-09-24 13:30:00,53.67,53.76,53.56,53.76,22100.0,45.3322,45.4082,45.2393,45.4082,22100.0
2009-09-24 14:00:00,53.75,53.8,53.48,53.48,34500.0,45.3998,45.442,45.1717,45.1717,34500.0
2009-09-24 14:30:00,53.49,53.57,53.38,53.51,34700.0,45.1802,45.2477,45.0872,45.197,34700.0
2009-09-24 15:00:00,53.51,53.62,53.38,53.38,56100.0,45.197,45.29,45.0872,45.0872,56100.0
2009-09-24 15:30:00,53.37,53.38,52.93,53.09,204700.0,45.0788,45.0872,44.7072,44.8423,204700.0
2009-09-25 09:30:00,52.71,53.5,52.71,53.36,21900.0,44.5213,45.1886,44.5213,45.0704,21900.0
2009-09-25 10:00:00,53.33,53.39,53.1,53.28,21400.0,45.045,45.0957,44.8507,45.0028,21400.0
2009-09-25 10:30:00,53.27,53.31,53.16,53.27,21900.0,44.9943,45.0281,44.9014,44.9943,21900.0
2009-09-25 11:00:00,53.25,53.39,53.25,53.27,20400.0,44.9774,45.0957,44.9774,44.9943,20400.0
2009-09-25 11:30:00,53.26,53.33,53.25,53.31,14200.0,44.9859,45.045,44.9774,45.0281,14200.0
2009-09-25 12:00:00,53.31,53.32,53.25,53.28,9700.0,45.0281,45.0366,44.9774,45.0028,9700.0
2009-09-25 12:30:00,53.3,53.35,53.27,53.3,10500.0,45.0197,45.0619,44.9943,45.0197,10500.0
2009-09-25 13:00:00,53.3,53.38,53.25,53.36,23300.0,45.0197,45.0872,44.9774,45.0704,23300.0
2009-09-25 13:30:00,53.37,53.37,53.25,53.3,11400.0,45.0788,45.0788,44.9774,45.0197,11400.0
2009-09-25 14:00:00,53.3,53.31,53.17,53.25,26300.0,45.0197,45.0281,44.9099,44.9774,26300.0
2009-09-25 14:30:00,53.25,53.38,53.15,53.37,17700.0,44.9774,45.0872,44.893,45.0788,17700.0
2009-09-25 15:00:00,53.37,53.51,53.3,53.44,142100.0,45.0788,45.197,45.0197,45.1379,142100.0
2009-09-25 15:30:00,53.48,53.5,53.28,53.3,98600.0,45.1717,45.1886,45.0028,45.0197,98600.0
2009-09-28 09:30:00,53.05,54.39,53.05,54.25,73500.0,44.8085,45.9403,44.8085,45.8221,73500.0
2009-09-28 10:00:00,54.25,54.73,54.25,54.65,25400.0,45.8221,46.2275,45.8221,46.1599,25400.0
2009-09-28 10:30:00,54.69,54.88,54.67,54.82,18700.0,46.1937,46.3542,46.1768,46.3035,18700.0
2009-09-28 11:00:00,54.82,54.84,54.62,54.74,14200.0,46.3035,46.3204,46.1346,46.236,14200.0
2009-09-28 11:30:00,54.74,55.01,54.74,54.94,17300.0,46.236,46.464,46.236,46.4049,17300.0
2009-09-28 12:00:00,54.94,55.06,54.9,54.94,11600.0,46.4049,46.5063,46.3711,46.4049,11600.0
2009-09-28 12:30:00,54.94,54.98,54.85,54.98,11800.0,46.4049,46.4387,46.3289,46.4387,11800.0
2009-09-28 13:00:00,54.98,55.04,54.94,55.04,8100.0,46.4387,46.4894,46.4049,46.4894,8100.0
2009-09-28 13:30:00,55.04,55.39,55.01,55.38,32400.0,46.4894,46.785,46.464,46.7765,32400.0
2009-09-28 14:00:00,55.4,55.44,55.25,55.28,14300.0,46.7934,46.8272,46.6667,46.6921,14300.0
2009-09-28 14:30:00,55.32,55.32,55.17,55.17,11400.0,46.7259,46.7259,46.5992,46.5992,11400.0
2009-09-28 15:00:00,55.18,55.18,55.02,55.14,26500.0,46.6076,46.6076,46.4725,46.5738,26500.0
2009-09-28 15:30:00,55.14,55.28,54.98,55.25,81500.0,46.5738,46.6921,46.4387,46.6667,81500.0
2009-09-29 09:30:00,55.54,55.7,54.85,55.41,33400.0,46.9117,47.0468,46.3289,46.8019,33400.0
2009-09-29 10:00:00,55.4,55.5,54.94,55.4,37100.0,46.7934,46.8779,46.4049,46.7934,37100.0
2009-09-29 10:30:00,55.42,55.44,55.24,55.35,10300.0,46.8103,46.8272,46.6583,46.7512,10300.0
2009-09-29 11:00:00,55.3,55.35,55.18,55.34,9000.0,46.709,46.7512,46.6076,46.7428,9000.0
2009-09-29 11:30:00,55.34,55.35,55.19,55.32,11600.0,46.7428,46.7512,46.6161,46.7259,11600.0
2009-09-29 12:00:00,55.34,55.35,55.17,55.24,12900.0,46.7428,46.7512,46.5992,46.6583,12900.0
2009-09-29 12:30:00,55.23,55.28,55.19,55.28,7700.0,46.6498,46.6921,46.6161,46.6921,7700.0
2009-09-29 13:00:00,55.29,55.45,55.29,55.45,21800.0,46.7005,46.8357,46.7005,46.8357,21800.0
2009-09-29 13:30:00,55.43,55.6,55.42,55.54,18400.0,46.8188,46.9624,46.8103,46.9117,18400.0
2009-09-29 14:00:00,55.56,55.59,55.22,55.34,40300.0,46.9286,46.9539,46.6414,46.7428,40300.0
2009-09-29 14:30:00,55.33,55.5,55.14,55.49,18200.0,46.7343,46.8779,46.5738,46.8694,18200.0
2009-09-29 15:00:00,55.49,55.55,55.14,55.14,35000.0,46.8694,46.9201,46.5738,46.5738,35000.0
2009-09-29 15:30:00,55.15,55.36,55.09,55.26,80500.0,46.5823,46.7596,46.5316,46.6752,80500.0
2009-09-30 09:30:00,55.3,55.4,55.08,55.24,24600.0,46.709,46.7934,46.5231,46.6583,24600.0
2009-09-30 10:00:00,55.2,55.3,55.17,55.22,30000.0,46.6245,46.709,46.5992,46.6414,30000.0
2009-09-30 10:30:00,55.22,55.27,55.12,55.13,25500.0,46.6414,46.6836,46.5569,46.5654,25500.0
2009-09-30 11:00:00,55.19,55.22,55.1,55.1,22800.0,46.6161,46.6414,46.54,46.54,22800.0
2009-09-30 11:30:00,55.1,55.14,54.9,55.01,22500.0,46.54,46.5738,46.3711,46.464,22500.0
2009-09-30 12:00:00,55.0,55.04,54.91,54.96,31300.0,46.4556,46.4894,46.3796,46.4218,31300.0
2009-09-30 12:30:00,54.96,55.08,54.96,55.02,19900.0,46.4218,46.5231,46.4218,46.4725,19900.0
2009-09-30 13:00:00,55.02,55.07,55.0,55.01,19200.0,46.4725,46.5147,46.4556,46.464,19200.0
2009-09-30 13:30:00,55.01,55.07,54.83,54.84,15900.0,46.464,46.5147,46.312,46.3204,15900.0
2009-09-30 14:00:00,54.86,54.9,54.76,54.9,22200.0,46.3373,46.3711,46.2529,46.3711,22200.0
2009-09-30 14:30:00,54.91,54.96,54.75,54.79,20300.0,46.3796,46.4218,46.2444,46.2782,20300.0
2009-09-30 15:00:00,54.77,54.77,54.32,54.4,29500.0,46.2613,46.2613,45.8812,45.9488,29500.0
2009-09-30 15:30:00,54.43,54.81,54.4,54.74,72500.0,45.9741,46.2951,45.9488,46.236,72500.0
2009-10-01 09:30:00,54.71,55.61,54.68,55.45,48500.0,46.2106,46.9708,46.1853,46.8357,48500.0
2009-10-01 10:00:00,55.5,55.82,55.23,55.77,33600.0,46.8779,47.1482,46.6498,47.106,33600.0
2009-10-01 10:30:00,55.77,55.86,55.62,55.7,28300.0,47.106,47.182,46.9793,47.0468,28300.0
2009-10-01 11:00:00,55.68,55.68,55.47,55.53,20100.0,47.0299,47.0299,46.8526,46.9032,20100.0
2009-10-01 11:30:00,55.54,55.86,55.53,55.64,31800.0,46.9117,47.182,46.9032,46.9961,31800.0
2009-10-01 12:00:00,55.64,55.83,55.62,55.76,30300.0,46.9961,47.1566,46.9793,47.0975,30300.0
2009-10-01 12:30:00,55.78,55.78,55.67,55.71,16500.0,47.1144,47.1144,47.0215,47.0553,16500.0
2009-10-01 13:00:00,55.72,55.92,55.66,55.81,81600.0,47.0637,47.2326,47.013,47.1397,81600.0
2009-10-01 13:30:00,55.83,55.93,55.75,55.82,30900.0,47.1566,47.2411,47.0891,47.1482,30900.0
2009-10-01 14:00:00,55.81,55.85,55.63,55.63,61200.0,47.1397,47.1735,46.9877,46.9877,61200.0
2009-10-01 14:30:00,55.63,55.66,55.32,55.36,46000.0,46.9877,47.013,46.7259,46.7596,46000.0
2009-10-01 15:00:00,55.38,55.45,55.11,55.12,52300.0,46.7765,46.8357,46.5485,46.5569,52300.0
2009-10-01 15:30:00,55.12,55.24,54.95,55.05,173500.0,46.5569,46.6583,46.4133,46.4978,173500.0
2009-10-02 09:30:00,54.85,55.23,54.36,54.83,70500.0,46.3289,46.6498,45.915,46.312,70500.0
2009-10-02 10:00:00,54.82,54.95,54.75,54.82,47600.0,46.3035,46.4133,46.2444,46.3035,47600.0
2009-10-02 10:30:00,54.83,55.12,54.82,54.98,89300.0,46.312,46.5569,46.3035,46.4387,89300.0
2009-10-02 11:00:00,54.98,55.11,54.96,55.01,9000.0,46.4387,46.5485,46.4218,46.464,9000.0
2009-10-02 11:30:00,55.04,55.09,54.85,54.95,14400.0,46.4894,46.5316,46.3289,46.4133,14400.0
2009-10-02 12:00:00,54.97,55.04,54.61,54.63,23600.0,46.4302,46.4894,46.1262,46.1431,23600.0
2009-10-02 12:30:00,54.68,54.82,54.63,54.8,12300.0,46.1853,46.3035,46.1431,46.2866,12300.0
2009-10-02 13:00:00,54.85,55.02,54.85,54.89,6100.0,46.3289,46.4725,46.3289,46.3627,6100.0
2009-10-02 13:30:00,54.91,55.05,54.81,55.01,15600.0,46.3796,46.4978,46.2951,46.464,15600.0
2009-10-02 14:00:00,54.97,55.0,54.82,54.95,9200.0,46.4302,46.4556,46.3035,46.4133,9200.0
2009-10-02 14:30:00,54.91,54.95,54.8,54.84,10100.0,46.3796,46.4133,46.2866,46.3204,10100.0
2009-10-02 15:00:00,54.78,54.91,54.76,54.78,15200.0,46.2698,46.3796,46.2529,46.2698,15200.0
2009-10-02 15:30:00,54.78,54.96,54.78,54.9,54900.0,46.2698,46.4218,46.2698,46.3711,54900.0
2009-10-05 09:30:00,55.08,55.1,54.76,54.91,25200.0,46.5231,46.54,46.2529,46.3796,25200.0
2009-10-05 10:00:00,54.94,55.08,54.86,55.06,44300.0,46.4049,46.5231,46.3373,46.5063,44300.0
2009-10-05 10:30:00,55.06,55.26,55.06,55.16,17500.0,46.5063,46.6752,46.5063,46.5907,17500.0
2009-10-05 11:00:00,55.16,55.25,55.14,55.21,9800.0,46.5907,46.6667,46.5738,46.6329,9800.0
2009-10-05 11:30:00,55.22,55.32,55.16,55.17,15300.0,46.6414,46.7259,46.5907,46.5992,15300.0
2009-10-05 12:00:00,55.18,55.37,55.18,55.35,12900.0,46.6076,46.7681,46.6076,46.7512,12900.0
2009-10-05 12:30:00,55.33,55.46,55.32,55.37,9200.0,46.7343,46.8441,46.7259,46.7681,9200.0
2009-10-05 13:00:00,55.38,55.4,55.31,55.31,8800.0,46.7765,46.7934,46.7174,46.7174,8800.0
2009-10-05 13:30:00,55.31,55.31,55.15,55.19,11900.0,46.7174,46.7174,46.5823,46.6161,11900.0
2009-10-05 14:00:00,55.2,55.2,55.1,55.14,15200.0,46.6245,46.6245,46.54,46.5738,15200.0
2009-10-05 14:30:00,55.15,55.23,55.09,55.22,21500.0,46.5823,46.6498,46.5316,46.6414,21500.0
2009-10-05 15:00:00,55.22,55.31,55.19,55.31,20100.0,46.6414,46.7174,46.6161,46.7174,20100.0
2009-10-05 15:30:00,55.32,55.46,55.24,55.37,69100.0,46.7259,46.8441,46.6583,46.7681,69100.0
2009-10-06 09:30:00,55.78,55.98,55.65,55.93,49700.0,47.1144,47.2833,47.0046,47.2411,49700.0
2009-10-06 10:00:00,55.92,56.13,55.9,56.11,126100.0,47.2326,47.41,47.2158,47.3931,126100.0
2009-10-06 10:30:00,56.09,56.14,56.01,56.04,18800.0,47.3762,47.4185,47.3087,47.334,18800.0
2009-10-06 11:00:00,56.05,56.16,56.05,56.11,14800.0,47.3425,47.4354,47.3425,47.3931,14800.0
2009-10-06 11:30:00,56.1,56.17,56.04,56.12,81300.0,47.3847,47.4438,47.334,47.4016,81300.0
2009-10-06 12:00:00,56.09,56.25,56.09,56.21,39900.0,47.3762,47.5114,47.3762,47.4776,39900.0
2009-10-06 12:30:00,56.19,56.4,56.19,56.28,12600.0,47.4607,47.6381,47.4607,47.5367,12600.0
2009-10-06 13:00:00,56.24,56.26,56.15,56.16,17100.0,47.5029,47.5198,47.4269,47.4354,17100.0
2009-10-06 13:30:00,56.17,56.2,55.99,56.11,25200.0,47.4438,47.4691,47.2918,47.3931,25200.0
2009-10-06 14:00:00,56.1,56.13,56.0,56.1,26400.0,47.3847,47.41,47.3002,47.3847,26400.0
2009-10-06 14:30:00,56.08,56.19,56.08,56.15,24500.0,47.3678,47.4607,47.3678,47.4269,24500.0
2009-10-06 15:00:00,56.14,56.31,56.13,56.22,40900.0,47.4185,47.5621,47.41,47.486,40900.0
2009-10-06 15:30:00,56.22,56.4,56.05,56.39,62100.0,47.486,47.6381,47.3425,47.6296,62100.0
2009-10-07 09:30:00,56.33,56.49,56.26,56.42,22100.0,47.579,47.7141,47.5198,47.655,22100.0
2009-10-07 10:00:00,56.4,56.43,56.21,56.38,9100.0,47.6381,47.6634,47.4776,47.6212,9100.0
2009-10-07 10:30:00,56.37,56.46,56.31,56.42,18700.0,47.6127,47.6888,47.5621,47.655,18700.0
2009-10-07 11:00:00,56.46,56.77,56.45,56.74,23600.0,47.6888,47.9506,47.6803,47.9253,23600.0
2009-10-07 11:30:00,56.73,56.89,56.66,56.85,29800.0,47.9168,48.052,47.8577,48.0182,29800.0
2009-10-07 12:00:00,56.83,56.89,56.68,56.88,13300.0,48.0013,48.052,47.8746,48.0435,13300.0
2009-10-07 12:30:00,56.88,56.88,56.67,56.77,8500.0,48.0435,48.0435,47.8661,47.9506,8500.0
2009-10-07 13:00:00,56.75,56.75,56.44,56.45,30900.0,47.9337,47.9337,47.6719,47.6803,30900.0
2009-10-07 13:30:00,56.43,56.48,56.35,56.48,12600.0,47.6634,47.7056,47.5958,47.7056,12600.0
2009-10-07 14:00:00,56.47,56.47,56.35,56.4,5700.0,47.6972,47.6972,47.5958,47.6381,5700.0
2009-10-07 14:30:00,56.41,56.56,56.41,56.53,57900.0,47.6465,47.7732,47.6465,47.7479,57900.0
2009-10-07 15:00:00,56.54,56.58,56.5,56.53,19700.0,47.7563,47.7901,47.7225,47.7479,19700.0
2009-10-07 15:30:00,56.55,56.82,56.54,56.74,140200.0,47.7648,47.9928,47.7563,47.9253,140200.0
2009-10-08 09:30:00,57.01,57.01,56.68,56.97,8200.0,48.1533,48.1533,47.8746,48.1195,8200.0
2009-10-08 10:00:00,56.93,57.17,56.87,57.06,23400.0,48.0857,48.2885,48.0351,48.1955,23400.0
2009-10-08 10:30:00,57.06,57.1,57.0,57.04,7500.0,48.1955,48.2293,48.1449,48.1787,7500.0
2009-10-08 11:00:00,57.05,57.06,56.89,56.89,15200.0,48.1871,48.1955,48.052,48.052,15200.0
2009-10-08 11:30:00,56.9,56.9,56.76,56.83,14400.0,48.0604,48.0604,47.9422,48.0013,14400.0
2009-10-08 12:00:00,56.79,56.82,56.68,56.75,14600.0,47.9675,47.9928,47.8746,47.9337,14600.0
2009-10-08 12:30:00,56.77,56.79,56.56,56.69,7900.0,47.9506,47.9675,47.7732,47.883,7900.0
2009-10-08 13:00:00,56.68,56.86,56.64,56.83,6200.0,47.8746,48.0266,47.8408,48.0013,6200.0
2009-10-08 13:30:00,56.88,56.88,56.66,56.77,18500.0,48.0435,48.0435,47.8577,47.9506,18500.0
2009-10-08 14:00:00,56.79,56.88,56.72,56.84,8700.0,47.9675,48.0435,47.9084,48.0097,8700.0
2009-10-08 14:30:00,56.84,57.0,56.8,56.99,45400.0,48.0097,48.1449,47.9759,48.1364,45400.0
2009-10-08 15:00:00,56.98,57.0,56.76,56.83,111400.0,48.128,48.1449,47.9422,48.0013,111400.0
2009-10-08 15:30:00,56.82,56.87,56.53,56.6,36600.0,47.9928,48.0351,47.7479,47.807,36600.0
2009-10-09 09:30:00,56.45,56.65,56.33,56.6,48800.0,47.6803,47.8492,47.579,47.807,48800.0
2009-10-09 10:00:00,56.61,56.62,56.17,56.42,44600.0,47.8155,47.8239,47.4438,47.655,44600.0
2009-10-09 10:30:00,56.46,56.5,56.36,56.41,20500.0,47.6888,47.7225,47.6043,47.6465,20500.0
2009-10-09 11:00:00,56.39,56.47,56.34,56.39,19300.0,47.6296,47.6972,47.5874,47.6296,19300.0
2009-10-09 11:30:00,56.38,56.38,56.24,56.24,7300.0,47.6212,47.6212,47.5029,47.5029,7300.0
2009-10-09 12:00:00,56.25,56.29,56.17,56.29,5500.0,47.5114,47.5452,47.4438,47.5452,5500.0
2009-10-09 12:30:00,56.29,56.56,56.28,56.56,7600.0,47.5452,47.7732,47.5367,47.7732,7600.0
2009-10-09 13:00:00,56.56,56.58,56.45,56.5,7400.0,47.7732,47.7901,47.6803,47.7225,7400.0
2009-10-09 13:30:00,56.5,56.61,56.45,56.45,55100.0,47.7225,47.8155,47.6803,47.6803,55100.0
2009-10-09 14:00:00,56.5,56.57,56.45,56.5,41500.0,47.7225,47.7817,47.6803,47.7225,41500.0
2009-10-09 14:30:00,56.54,56.54,56.47,56.49,9200.0,47.7563,47.7563,47.6972,47.7141,9200.0
2009-10-09 15:00:00,56.5,56.58,56.5,56.55,17100.0,47.7225,47.7901,47.7225,47.7648,17100.0
2009-10-09 15:30:00,56.54,56.67,56.49,56.58,54700.0,47.7563,47.8661,47.7141,47.7901,54700.0
2009-10-12 09:30:00,56.86,56.98,56.56,56.78,26500.0,48.0266,48.128,47.7732,47.959,26500.0
2009-10-12 10:00:00,56.76,56.85,56.57,56.77,20000.0,47.9422,48.0182,47.7817,47.9506,20000.0
2009-10-12 10:30:00,56.76,56.97,56.76,56.8,17600.0,47.9422,48.1195,47.9422,47.9759,17600.0
2009-10-12 11:00:00,56.76,56.88,56.68,56.74,12200.0,47.9422,48.0435,47.8746,47.9253,12200.0
2009-10-12 11:30:00,56.7,56.72,56.58,56.6,7100.0,47.8915,47.9084,47.7901,47.807,7100.0
2009-10-12 12:00:00,56.64,57.0,56.64,56.99,10700.0,47.8408,48.1449,47.8408,48.1364,10700.0
2009-10-12 12:30:00,57.0,57.0,56.88,56.95,7300.0,48.1449,48.1449,48.0435,48.1026,7300.0
2009-10-12 13:00:00,56.95,57.0,56.92,56.99,2800.0,48.1026,48.1449,48.0773,48.1364,2800.0
2009-10-12 13:30:00,57.0,57.0,56.96,57.0,5200.0,48.1449,48.1449,48.1111,48.1449,5200.0
2009-10-12 14:00:00,56.99,57.0,56.8,56.82,5400.0,48.1364,48.1449,47.9759,47.9928,5400.0
2009-10-12 14:30:00,56.82,56.82,56.74,56.77,6100.0,47.9928,47.9928,47.9253,47.9506,6100.0
2009-10-12 15:00:00,56.76,56.84,56.74,56.78,8100.0,47.9422,48.0097,47.9253,47.959,8100.0
2009-10-12 15:30:00,56.76,56.86,56.62,56.86,33100.0,47.9422,48.0266,47.8239,48.0266,33100.0
2009-10-13 09:30:00,56.79,57.04,56.54,56.64,3600.0,47.9675,48.1787,47.7563,47.8408,3600.0
2009-10-13 10:00:00,56.59,56.93,56.59,56.74,15200.0,47.7986,48.0857,47.7986,47.9253,15200.0
2009-10-13 10:30:00,56.68,56.78,56.47,56.5,6800.0,47.8746,47.959,47.6972,47.7225,6800.0
2009-10-13 11:00:00,56.48,56.56,56.41,56.46,22200.0,47.7056,47.7732,47.6465,47.6888,22200.0
2009-10-13 11:30:00,56.49,56.51,56.42,56.49,12100.0,47.7141,47.731,47.655,47.7141,12100.0
2009-10-13 12:00:00,56.48,56.51,56.32,56.51,8300.0,47.7056,47.731,47.5705,47.731,8300.0
2009-10-13 12:30:00,56.47,56.49,56.3,56.32,7000.0,47.6972,47.7141,47.5536,47.5705,7000.0
2009-10-13 13:00:00,56.32,56.35,56.21,56.24,7500.0,47.5705,47.5958,47.4776,47.5029,7500.0
2009-10-13 13:30:00,56.21,56.25,56.15,56.2,10000.0,47.4776,47.5114,47.4269,47.4691,10000.0
2009-10-13 14:00:00,56.2,56.23,56.07,56.07,9900.0,47.4691,47.4945,47.3593,47.3593,9900.0
2009-10-13 14:30:00,56.07,56.12,56.0,56.04,10300.0,47.3593,47.4016,47.3002,47.334,10300.0
2009-10-13 15:00:00,56.04,56.11,56.0,56.01,25600.0,47.334,47.3931,47.3002,47.3087,25600.0
2009-10-13 15:30:00,56.0,56.08,55.9,55.98,144500.0,47.3002,47.3678,47.2158,47.2833,144500.0
2009-10-14 09:30:00,55.97,56.15,55.85,56.02,51600.0,47.2749,47.4269,47.1735,47.3171,51600.0
2009-10-14 10:00:00,56.05,56.05,55.98,56.01,13800.0,47.3425,47.3425,47.2833,47.3087,13800.0
2009-10-14 10:30:00,56.0,56.01,55.89,55.89,13800.0,47.3002,47.3087,47.2073,47.2073,13800.0
2009-10-14 11:00:00,55.88,56.04,55.83,56.02,20500.0,47.1989,47.334,47.1566,47.3171,20500.0
2009-10-14 11:30:00,56.02,56.02,55.76,55.78,21100.0,47.3171,47.3171,47.0975,47.1144,21100.0
2009-10-14 12:00:00,55.77,55.78,55.64,55.67,26800.0,47.106,47.1144,46.9961,47.0215,26800.0
2009-10-14 12:30:00,55.67,55.68,55.58,55.59,14200.0,47.0215,47.0299,46.9455,46.9539,14200.0
2009-10-14 13:00:00,55.6,55.69,55.58,55.68,21700.0,46.9624,47.0384,46.9455,47.0299,21700.0
2009-10-14 13:30:00,55.68,55.75,55.64,55.67,60600.0,47.0299,47.0891,46.9961,47.0215,60600.0
2009-10-14 14:00:00,55.68,55.7,55.64,55.64,27500.0,47.0299,47.0468,46.9961,46.9961,27500.0
2009-10-14 14:30:00,55.64,55.65,55.31,55.47,63500.0,46.9961,47.0046,46.7174,46.8526,63500.0
2009-10-14 15:00:00,55.47,55.64,55.45,55.64,93400.0,46.8526,46.9961,46.8357,46.9961,93400.0
2009-10-14 15:30:00,55.66,55.7,55.5,55.68,137600.0,47.013,47.0468,46.8779,47.0299,137600.0
2009-10-15 09:30:00,55.5,55.5,55.24,55.31,27900.0,46.8779,46.8779,46.6583,46.7174,27900.0
2009-10-15 10:00:00,55.31,55.31,55.08,55.27,27000.0,46.7174,46.7174,46.5231,46.6836,27000.0
2009-10-15 10:30:00,55.27,55.41,55.22,55.23,17000.0,46.6836,46.8019,46.6414,46.6498,17000.0
2009-10-15 11:00:00,55.22,55.38,55.02,55.02,32900.0,46.6414,46.7765,46.4725,46.4725,32900.0
2009-10-15 11:30:00,55.02,55.22,55.01,55.21,10900.0,46.4725,46.6414,46.464,46.6329,10900.0
2009-10-15 12:00:00,55.21,55.41,55.21,55.34,13700.0,46.6329,46.8019,46.6329,46.7428,13700.0
2009-10-15 12:30:00,55.34,55.39,55.26,55.39,11600.0,46.7428,46.785,46.6752,46.785,11600.0
2009-10-15 13:00:00,55.39,55.45,55.31,55.35,14400.0,46.785,46.8357,46.7174,46.7512,14400.0
2009-10-15 13:30:00,55.37,55.44,55.37,55.42,13800.0,46.7681,46.8272,46.7681,46.8103,13800.0
2009-10-15 14:00:00,55.43,55.49,55.33,55.37,31300.0,46.8188,46.8694,46.7343,46.7681,31300.0
2009-10-15 14:30:00,55.37,55.45,55.26,55.45,21600.0,46.7681,46.8357,46.6752,46.8357,21600.0
2009-10-15 15:00:00,55.44,55.47,55.25,55.25,22900.0,46.8272,46.8526,46.6667,46.6667,22900.0
2009-10-15 15:30:00,55.27,55.49,55.27,55.39,53000.0,46.6836,46.8694,46.6836,46.785,53000.0
2009-10-16 09:30:00,55.31,55.4,55.25,55.26,32600.0,46.7174,46.7934,46.6667,46.6752,32600.0
2009-10-16 10:00:00,55.27,55.38,55.21,55.24,19900.0,46.6836,46.7765,46.6329,46.6583,19900.0
2009-10-16 10:30:00,55.24,55.34,55.21,55.26,13000.0,46.6583,46.7428,46.6329,46.6752,13000.0
2009-10-16 11:00:00,55.26,55.63,55.25,55.63,19200.0,46.6752,46.9877,46.6667,46.9877,19200.0
2009-10-16 11:30:00,55.62,55.62,55.36,55.43,19800.0,46.9793,46.9793,46.7596,46.8188,19800.0
2009-10-16 12:00:00,55.43,55.52,55.26,55.26,16500.0,46.8188,46.8948,46.6752,46.6752,16500.0
2009-10-16 12:30:00,55.27,55.53,55.27,55.47,21200.0,46.6836,46.9032,46.6836,46.8526,21200.0
2009-10-16 13:00:00,55.48,55.61,55.46,55.61,27600.0,46.861,46.9708,46.8441,46.9708,27600.0
2009-10-16 13:30:00,55.63,55.86,55.63,55.75,27900.0,46.9877,47.182,46.9877,47.0891,27900.0
2009-10-16 14:00:00,55.75,55.75,55.59,55.66,21300.0,47.0891,47.0891,46.9539,47.013,21300.0
2009-10-16 14:30:00,55.64,55.64,55.38,55.48,22300.0,46.9961,46.9961,46.7765,46.861,22300.0
2009-10-16 15:00:00,55.48,55.5,55.34,55.38,26100.0,46.861,46.8779,46.7428,46.7765,26100.0
2009-10-16 15:30:00,55.38,55.56,55.3,55.32,69800.0,46.7765,46.9286,46.709,46.7259,69800.0
2009-10-19 09:30:00,55.29,55.35,55.21,55.34,23500.0,46.7005,46.7512,46.6329,46.7428,23500.0
2009-10-19 10:00:00,55.35,55.53,55.32,55.37,18300.0,46.7512,46.9032,46.7259,46.7681,18300.0
2009-10-19 10:30:00,55.37,55.48,55.33,55.33,8400.0,46.7681,46.861,46.7343,46.7343,8400.0
2009-10-19 11:00:00,55.34,55.55,55.28,55.46,16700.0,46.7428,46.9201,46.6921,46.8441,16700.0
2009-10-19 11:30:00,55.47,55.47,55.32,55.4,10800.0,46.8526,46.8526,46.7259,46.7934,10800.0
2009-10-19 12:00:00,55.42,55.57,55.4,55.55,9100.0,46.8103,46.937,46.7934,46.9201,9100.0
2009-10-19 12:30:00,55.56,55.74,55.56,55.73,6700.0,46.9286,47.0806,46.9286,47.0722,6700.0
2009-10-19 13:00:00,55.74,55.74,55.54,55.61,15400.0,47.0806,47.0806,46.9117,46.9708,15400.0
2009-10-19 13:30:00,55.62,55.74,55.61,55.73,9500.0,46.9793,47.0806,46.9708,47.0722,9500.0
2009-10-19 14:00:00,55.74,55.85,55.69,55.74,26500.0,47.0806,47.1735,47.0384,47.0806,26500.0
2009-10-19 14:30:00,55.76,55.86,55.73,55.77,23500.0,47.0975,47.182,47.0722,47.106,23500.0
2009-10-19 15:00:00,55.78,55.79,55.56,55.65,27600.0,47.1144,47.1228,46.9286,47.0046,27600.0
2009-10-19 15:30:00,55.65,55.69,55.49,55.6,42500.0,47.0046,47.0384,46.8694,46.9624,42500.0
2009-10-20 09:30:00,55.55,56.01,55.55,55.81,37400.0,46.9201,47.3087,46.9201,47.1397,37400.0
2009-10-20 10:00:00,55.82,55.92,55.65,55.78,23200.0,47.1482,47.2326,47.0046,47.1144,23200.0
2009-10-20 10:30:00,55.76,55.8,55.65,55.66,26000.0,47.0975,47.1313,47.0046,47.013,26000.0
2009-10-20 11:00:00,55.65,55.7,55.59,55.59,26900.0,47.0046,47.0468,46.9539,46.9539,26900.0
2009-10-20 11:30:00,55.61,55.63,55.45,55.45,19700.0,46.9708,46.9877,46.8357,46.8357,19700.0
2009-10-20 12:00:00,55.45,55.5,55.3,55.37,36000.0,46.8357,46.8779,46.709,46.7681,36000.0
2009-10-20 12:30:00,55.37,55.48,55.29,55.32,24300.0,46.7681,46.861,46.7005,46.7259,24300.0
2009-10-20 13:00:00,55.33,55.72,55.31,55.61,74700.0,46.7343,47.0637,46.7174,46.9708,74700.0
2009-10-20 13:30:00,55.61,55.66,55.5,55.5,21700.0,46.9708,47.013,46.8779,46.8779,21700.0
2009-10-20 14:00:00,55.5,55.61,55.45,55.49,23600.0,46.8779,46.9708,46.8357,46.8694,23600.0
2009-10-20 14:30:00,55.48,55.51,55.35,55.39,25800.0,46.861,46.8863,46.7512,46.785,25800.0
2009-10-20 15:00:00,55.39,55.48,55.26,55.3,42200.0,46.785,46.861,46.6752,46.709,42200.0
2009-10-20 15:30:00,55.3,55.38,55.26,55.33,133800.0,46.709,46.7765,46.6752,46.7343,133800.0
2009-10-21 09:30:00,55.43,55.53,55.11,55.36,41200.0,46.8188,46.9032,46.5485,46.7596,41200.0
2009-10-21 10:00:00,55.37,55.68,55.35,55.57,15800.0,46.7681,47.0299,46.7512,46.937,15800.0
2009-10-21 10:30:00,55.61,55.69,55.46,55.68,29900.0,46.9708,47.0384,46.8441,47.0299,29900.0
2009-10-21 11:00:00,55.67,55.67,55.48,55.49,11600.0,47.0215,47.0215,46.861,46.8694,11600.0
2009-10-21 11:30:00,55.47,55.55,55.46,55.52,9900.0,46.8526,46.9201,46.8441,46.8948,9900.0
2009-10-21 12:00:00,55.56,55.64,55.5,55.63,5700.0,46.9286,46.9961,46.8779,46.9877,5700.0
2009-10-21 12:30:00,55.62,55.63,55.52,55.55,10600.0,46.9793,46.9877,46.8948,46.9201,10600.0
2009-10-21 13:00:00,55.52,55.57,55.51,55.57,3800.0,46.8948,46.937,46.8863,46.937,3800.0
2009-10-21 13:30:00,55.56,55.66,55.49,55.66,9600.0,46.9286,47.013,46.8694,47.013,9600.0
2009-10-21 14:00:00,55.65,55.66,55.61,55.66,121000.0,47.0046,47.013,46.9708,47.013,121000.0
2009-10-21 14:30:00,55.66,55.68,55.55,55.67,7900.0,47.013,47.0299,46.9201,47.0215,7900.0
2009-10-21 15:00:00,55.67,55.69,55.42,55.45,21600.0,47.0215,47.0384,46.8103,46.8357,21600.0
2009-10-21 15:30:00,55.42,55.5,55.25,55.35,136300.0,46.8103,46.8779,46.6667,46.7512,136300.0
2009-10-22 09:30:00,55.39,56.04,55.39,55.8,30600.0,46.785,47.334,46.785,47.1313,30600.0
2009-10-22 10:00:00,55.81,55.89,55.55,55.55,23600.0,47.1397,47.2073,46.9201,46.9201,23600.0
2009-10-22 10:30:00,55.57,55.57,55.4,55.45,21500.0,46.937,46.937,46.7934,46.8357,21500.0
2009-10-22 11:00:00,55.45,55.52,55.38,55.42,21800.0,46.8357,46.8948,46.7765,46.8103,21800.0
2009-10-22 11:30:00,55.42,55.49,55.23,55.36,15300.0,46.8103,46.8694,46.6498,46.7596,15300.0
2009-10-22 12:00:00,55.36,55.4,55.17,55.24,16200.0,46.7596,46.7934,46.5992,46.6583,16200.0
2009-10-22 12:30:00,55.23,55.33,55.13,55.25,18600.0,46.6498,46.7343,46.5654,46.6667,18600.0
2009-10-22 13:00:00,55.23,55.25,55.0,55.01,19400.0,46.6498,46.6667,46.4556,46.464,19400.0
2009-10-22 13:30:00,55.02,55.11,54.98,55.11,36700.0,46.4725,46.5485,46.4387,46.5485,36700.0
2009-10-22 14:00:00,55.1,55.28,55.1,55.15,128000.0,46.54,46.6921,46.54,46.5823,128000.0
2009-10-22 14:30:00,55.15,55.27,55.13,55.24,69100.0,46.5823,46.6836,46.5654,46.6583,69100.0
2009-10-22 15:00:00,55.22,55.5,55.07,55.5,38900.0,46.6414,46.8779,46.5147,46.8779,38900.0
2009-10-22 15:30:00,55.5,55.52,55.28,55.38,57200.0,46.8779,46.8948,46.6921,46.7765,57200.0
2009-10-23 09:30:00,55.6,55.6,55.0,55.26,20400.0,46.9624,46.9624,46.4556,46.6752,20400.0
2009-10-23 10:00:00,55.25,55.35,55.03,55.05,19800.0,46.6667,46.7512,46.4809,46.4978,19800.0
2009-10-23 10:30:00,55.05,55.09,54.91,55.05,28300.0,46.4978,46.5316,46.3796,46.4978,28300.0
2009-10-23 11:00:00,55.01,55.16,54.94,55.0,26500.0,46.464,46.5907,46.4049,46.4556,26500.0
2009-10-23 11:30:00,55.02,55.09,54.88,55.01,47700.0,46.4725,46.5316,46.3542,46.464,47700.0
2009-10-23 12:00:00,55.02,55.15,54.99,55.15,12100.0,46.4725,46.5823,46.4471,46.5823,12100.0
2009-10-23 12:30:00,55.15,55.3,55.11,55.28,10600.0,46.5823,46.709,46.5485,46.6921,10600.0
2009-10-23 13:00:00,55.25,55.44,55.17,55.38,17100.0,46.6667,46.8272,46.5992,46.7765,17100.0
2009-10-23 13:30:00,55.37,55.42,55.24,55.37,20000.0,46.7681,46.8103,46.6583,46.7681,20000.0
2009-10-23 14:00:00,55.38,55.48,55.27,55.43,15800.0,46.7765,46.861,46.6836,46.8188,15800.0
2009-10-23 14:30:00,55.42,55.49,55.24,55.34,18500.0,46.8103,46.8694,46.6583,46.7428,18500.0
2009-10-23 15:00:00,55.34,55.47,55.27,55.33,32500.0,46.7428,46.8526,46.6836,46.7343,32500.0
2009-10-23 15:30:00,55.34,55.52,55.21,55.51,75000.0,46.7428,46.8948,46.6329,46.8863,75000.0
2009-10-26 09:30:00,55.78,55.83,55.45,55.66,22600.0,47.1144,47.1566,46.8357,47.013,22600.0
2009-10-26 10:00:00,55.65,55.83,55.6,55.74,14700.0,47.0046,47.1566,46.9624,47.0806,14700.0
2009-10-26 10:30:00,55.72,55.8,55.6,55.71,17300.0,47.0637,47.1313,46.9624,47.0553,17300.0
2009-10-26 11:00:00,55.71,55.73,55.6,55.67,32500.0,47.0553,47.0722,46.9624,47.0215,32500.0
2009-10-26 11:30:00,55.61,55.71,55.49,55.52,53300.0,46.9708,47.0553,46.8694,46.8948,53300.0
2009-10-26 12:00:00,55.49,55.71,55.45,55.6,43100.0,46.8694,47.0553,46.8357,46.9624,43100.0
2009-10-26 12:30:00,55.6,55.66,55.6,55.64,41900.0,46.9624,47.013,46.9624,46.9961,41900.0
2009-10-26 13:00:00,55.63,55.63,55.59,55.59,27200.0,46.9877,46.9877,46.9539,46.9539,27200.0
2009-10-26 13:30:00,55.59,55.62,55.55,55.57,31300.0,46.9539,46.9793,46.9201,46.937,31300.0
2009-10-26 14:00:00,55.55,55.64,55.55,55.56,24800.0,46.9201,46.9961,46.9201,46.9286,24800.0
2009-10-26 14:30:00,55.55,55.76,55.5,55.65,41900.0,46.9201,47.0975,46.8779,47.0046,41900.0
2009-10-26 15:00:00,55.63,55.63,55.48,55.57,76800.0,46.9877,46.9877,46.861,46.937,76800.0
2009-10-26 15:30:00,55.57,55.78,55.49,55.7,104400.0,46.937,47.1144,46.8694,47.0468,104400.0
2009-10-27 09:30:00,55.99,57.37,55.99,56.9,144600.0,47.2918,48.4574,47.2918,48.0604,144600.0
2009-10-27 10:00:00,56.89,56.99,55.76,56.28,152200.0,48.052,48.1364,47.0975,47.5367,152200.0
2009-10-27 10:30:00,56.32,56.38,56.2,56.35,54200.0,47.5705,47.6212,47.4691,47.5958,54200.0
2009-10-27 11:00:00,56.35,56.36,56.01,56.15,30700.0,47.5958,47.6043,47.3087,47.4269,30700.0
2009-10-27 11:30:00,56.16,56.3,56.14,56.3,14700.0,47.4354,47.5536,47.4185,47.5536,14700.0
2009-10-27 12:00:00,56.27,56.42,56.23,56.29,37700.0,47.5283,47.655,47.4945,47.5452,37700.0
2009-10-27 12:30:00,56.3,56.43,56.23,56.32,76100.0,47.5536,47.6634,47.4945,47.5705,76100.0
2009-10-27 13:00:00,56.31,56.51,56.3,56.31,59000.0,47.5621,47.731,47.5536,47.5621,59000.0
2009-10-27 13:30:00,56.33,56.38,55.73,56.22,134400.0,47.579,47.6212,47.0722,47.486,134400.0
2009-10-27 14:00:00,56.19,56.49,55.97,56.46,46600.0,47.4607,47.7141,47.2749,47.6888,46600.0
2009-10-27 14:30:00,56.48,56.48,56.31,56.4,23800.0,47.7056,47.7056,47.5621,47.6381,23800.0
2009-10-27 15:00:00,56.4,56.44,56.2,56.41,178500.0,47.6381,47.6719,47.4691,47.6465,178500.0
2009-10-27 15:30:00,56.41,56.49,56.0,56.21,283800.0,47.6465,47.7141,47.3002,47.4776,283800.0
2009-10-28 09:30:00,56.45,56.74,55.63,56.0,73300.0,47.6803,47.9253,46.9877,47.3002,73300.0
2009-10-28 10:00:00,56.0,56.0,55.44,55.75,95900.0,47.3002,47.3002,46.8272,47.0891,95900.0
2009-10-28 10:30:00,55.79,55.92,55.49,55.57,34700.0,47.1228,47.2326,46.8694,46.937,34700.0
2009-10-28 11:00:00,55.56,55.56,55.12,55.17,40600.0,46.9286,46.9286,46.5569,46.5992,40600.0
2009-10-28 11:30:00,55.18,55.23,54.73,54.79,54100.0,46.6076,46.6498,46.2275,46.2782,54100.0
2009-10-28 12:00:00,54.76,55.09,54.75,54.92,52100.0,46.2529,46.5316,46.2444,46.388,52100.0
2009-10-28 12:30:00,54.89,54.94,54.59,54.82,57900.0,46.3627,46.4049,46.1093,46.3035,57900.0
2009-10-28 13:00:00,54.8,54.92,54.5,54.52,36900.0,46.2866,46.388,46.0332,46.0501,36900.0
2009-10-28 13:30:00,54.5,54.64,54.4,54.6,65200.0,46.0332,46.1515,45.9488,46.1177,65200.0
2009-10-28 14:00:00,54.6,54.72,54.54,54.64,63300.0,46.1177,46.2191,46.067,46.1515,63300.0
2009-10-28 14:30:00,54.63,54.76,54.45,54.58,68600.0,46.1431,46.2529,45.991,46.1008,68600.0
2009-10-28 15:00:00,54.57,54.71,54.49,54.69,88900.0,46.0924,46.2106,46.0248,46.1937,88900.0
2009-10-28 15:30:00,54.68,54.85,54.53,54.69,136000.0,46.1853,46.3289,46.0586,46.1937,136000.0
2009-10-29 09:30:00,54.6,54.61,53.42,53.85,175600.0,46.1177,46.1262,45.121,45.4842,175600.0
2009-10-29 10:00:00,53.88,54.06,53.81,53.89,77200.0,45.5096,45.6616,45.4504,45.518,77200.0
2009-10-29 10:30:00,53.91,54.0,53.82,53.97,40600.0,45.5349,45.6109,45.4589,45.5856,40600.0
2009-10-29 11:00:00,54.0,54.04,53.88,53.91,25200.0,45.6109,45.6447,45.5096,45.5349,25200.0
2009-10-29 11:30:00,53.91,54.11,53.91,54.01,182500.0,45.5349,45.7038,45.5349,45.6194,182500.0
2009-10-29 12:00:00,54.01,54.01,53.85,53.9,37200.0,45.6194,45.6194,45.4842,45.5265,37200.0
2009-10-29 12:30:00,53.88,53.99,53.85,53.9,23200.0,45.5096,45.6025,45.4842,45.5265,23200.0
2009-10-29 13:00:00,53.92,54.04,53.91,54.01,30800.0,45.5434,45.6447,45.5349,45.6194,30800.0
2009-10-29 13:30:00,54.02,54.26,54.02,54.25,100400.0,45.6278,45.8305,45.6278,45.8221,100400.0
2009-10-29 14:00:00,54.25,54.46,54.22,54.38,58600.0,45.8221,45.9995,45.7967,45.9319,58600.0
2009-10-29 14:30:00,54.39,54.46,54.14,54.18,73600.0,45.9403,45.9995,45.7292,45.763,73600.0
2009-10-29 15:00:00,54.16,54.18,53.96,53.98,142800.0,45.7461,45.763,45.5771,45.594,142800.0
2009-10-29 15:30:00,54.0,54.0,53.59,53.96,214200.0,45.6109,45.6109,45.2646,45.5771,214200.0
2009-10-30 09:30:00,53.58,53.63,53.09,53.28,39300.0,45.2562,45.2984,44.8423,45.0028,39300.0
2009-10-30 10:00:00,53.28,53.46,53.26,53.42,26100.0,45.0028,45.1548,44.9859,45.121,26100.0
2009-10-30 10:30:00,53.41,53.41,52.93,52.98,50500.0,45.1126,45.1126,44.7072,44.7494,50500.0
2009-10-30 11:00:00,53.02,53.05,52.92,53.0,23600.0,44.7832,44.8085,44.6987,44.7663,23600.0
2009-10-30 11:30:00,53.01,53.01,52.53,52.8,66300.0,44.7747,44.7747,44.3693,44.5973,66300.0
2009-10-30 12:00:00,52.8,52.91,52.66,52.76,74800.0,44.5973,44.6903,44.4791,44.5636,74800.0
2009-10-30 12:30:00,52.79,52.8,52.62,52.75,41200.0,44.5889,44.5973,44.4453,44.5551,41200.0
2009-10-30 13:00:00,52.75,52.87,52.69,52.73,29300.0,44.5551,44.6565,44.5044,44.5382,29300.0
2009-10-30 13:30:00,52.73,52.75,52.58,52.61,34700.0,44.5382,44.5551,44.4115,44.4369,34700.0
2009-10-30 14:00:00,52.58,52.81,52.55,52.63,49900.0,44.4115,44.6058,44.3862,44.4538,49900.0
2009-10-30 14:30:00,52.62,52.83,52.5,52.69,62500.0,44.4453,44.6227,44.344,44.5044,62500.0
2009-10-30 15:00:00,52.69,52.77,52.5,52.54,47600.0,44.5044,44.572,44.344,44.3777,47600.0
2009-10-30 15:30:00,52.54,52.76,52.5,52.52,100300.0,44.3777,44.5636,44.344,44.3608,100300.0
2009-11-02 09:30:00,52.74,53.32,52.63,53.21,65900.0,44.5467,45.0366,44.4538,44.9437,65900.0
2009-11-02 10:00:00,53.26,53.58,53.21,53.4,50400.0,44.9859,45.2562,44.9437,45.1041,50400.0
2009-11-02 10:30:00,53.39,53.53,53.36,53.42,26800.0,45.0957,45.2139,45.0704,45.121,26800.0
2009-11-02 11:00:00,53.41,53.64,53.38,53.56,19800.0,45.1126,45.3069,45.0872,45.2393,19800.0
2009-11-02 11:30:00,53.57,53.82,53.49,53.76,27100.0,45.2477,45.4589,45.1802,45.4082,27100.0
2009-11-02 12:00:00,53.76,53.77,53.44,53.53,20800.0,45.4082,45.4167,45.1379,45.2139,20800.0
2009-11-02 12:30:00,53.51,53.54,52.97,52.97,21100.0,45.197,45.2224,44.7409,44.7409,21100.0
2009-11-02 13:00:00,52.97,53.36,52.97,53.3,30700.0,44.7409,45.0704,44.7409,45.0197,30700.0
2009-11-02 13:30:00,53.25,53.26,53.05,53.11,23400.0,44.9774,44.9859,44.8085,44.8592,23400.0
2009-11-02 14:00:00,53.06,53.41,52.97,53.34,26900.0,44.817,45.1126,44.7409,45.0535,26900.0
2009-11-02 14:30:00,53.39,53.4,53.05,53.14,27000.0,45.0957,45.1041,44.8085,44.8845,27000.0
2009-11-02 15:00:00,53.15,53.28,53.02,53.22,27100.0,44.893,45.0028,44.7832,44.9521,27100.0
2009-11-02 15:30:00,53.2,53.39,53.06,53.2,102300.0,44.9352,45.0957,44.817,44.9352,102300.0
2009-11-03 09:30:00,53.0,53.52,52.91,53.03,39500.0,44.7663,45.2055,44.6903,44.7916,39500.0
2009-11-03 10:00:00,53.02,53.09,52.58,52.69,44700.0,44.7832,44.8423,44.4115,44.5044,44700.0
2009-11-03 10:30:00,52.71,52.73,52.5,52.65,22100.0,44.5213,44.5382,44.344,44.4707,22100.0
2009-11-03 11:00:00,52.63,52.76,52.61,52.74,25600.0,44.4538,44.5636,44.4369,44.5467,25600.0
2009-11-03 11:30:00,52.75,52.83,52.64,52.7,27500.0,44.5551,44.6227,44.4622,44.5129,27500.0
2009-11-03 12:00:00,52.7,52.8,52.61,52.61,19400.0,44.5129,44.5973,44.4369,44.4369,19400.0
2009-11-03 12:30:00,52.61,52.87,52.6,52.8,31000.0,44.4369,44.6565,44.4284,44.5973,31000.0
2009-11-03 13:00:00,52.8,53.04,52.8,53.02,23200.0,44.5973,44.8001,44.5973,44.7832,23200.0
2009-11-03 13:30:00,53.0,53.3,52.97,53.28,40300.0,44.7663,45.0197,44.7409,45.0028,40300.0
2009-11-03 14:00:00,53.28,53.3,52.96,53.02,72700.0,45.0028,45.0197,44.7325,44.7832,72700.0
2009-11-03 14:30:00,53.0,53.06,52.86,52.9,44300.0,44.7663,44.817,44.648,44.6818,44300.0
2009-11-03 15:00:00,52.86,53.06,52.86,52.93,42000.0,44.648,44.817,44.648,44.7072,42000.0
2009-11-03 15:30:00,52.93,53.13,52.9,53.03,84200.0,44.7072,44.8761,44.6818,44.7916,84200.0
2009-11-04 09:30:00,53.11,53.47,52.84,53.3,46800.0,44.8592,45.1633,44.6311,45.0197,46800.0
2009-11-04 10:00:00,53.29,53.41,53.2,53.25,61400.0,45.0112,45.1126,44.9352,44.9774,61400.0
2009-11-04 10:30:00,53.3,53.44,53.22,53.39,17300.0,45.0197,45.1379,44.9521,45.0957,17300.0
2009-11-04 11:00:00,53.45,53.58,53.3,53.36,19300.0,45.1464,45.2562,45.0197,45.0704,19300.0
2009-11-04 11:30:00,53.32,53.55,53.25,53.54,16300.0,45.0366,45.2308,44.9774,45.2224,16300.0
2009-11-04 12:00:00,53.54,53.54,53.37,53.4,11400.0,45.2224,45.2224,45.0788,45.1041,11400.0
2009-11-04 12:30:00,53.4,53.41,53.25,53.33,10000.0,45.1041,45.1126,44.9774,45.045,10000.0
2009-11-04 13:00:00,53.33,53.52,53.33,53.44,11300.0,45.045,45.2055,45.045,45.1379,11300.0
2009-11-04 13:30:00,53.44,53.53,53.41,53.48,16600.0,45.1379,45.2139,45.1126,45.1717,16600.0
2009-11-04 14:00:00,53.48,53.5,53.18,53.18,67800.0,45.1717,45.1886,44.9183,44.9183,67800.0
2009-11-04 14:30:00,53.21,53.58,53.21,53.4,20500.0,44.9437,45.2562,44.9437,45.1041,20500.0
2009-11-04 15:00:00,53.38,53.55,53.36,53.48,38200.0,45.0872,45.2308,45.0704,45.1717,38200.0
2009-11-04 15:30:00,53.48,53.51,53.04,53.13,54600.0,45.1717,45.197,44.8001,44.8761,54600.0
2009-11-05 09:30:00,53.42,53.51,52.79,52.84,36500.0,45.121,45.197,44.5889,44.6311,36500.0
2009-11-05 10:00:00,52.82,52.95,52.8,52.88,25100.0,44.6142,44.724,44.5973,44.6649,25100.0
2009-11-05 10:30:00,52.89,53.3,52.87,53.26,26700.0,44.6734,45.0197,44.6565,44.9859,26700.0
2009-11-05 11:00:00,53.27,53.27,53.15,53.17,18500.0,44.9943,44.9943,44.893,44.9099,18500.0
2009-11-05 11:30:00,53.17,53.17,52.94,52.98,13100.0,44.9099,44.9099,44.7156,44.7494,13100.0
2009-11-05 12:00:00,53.0,53.17,52.99,53.14,22700.0,44.7663,44.9099,44.7578,44.8845,22700.0
2009-11-05 12:30:00,53.14,53.22,53.07,53.22,19500.0,44.8845,44.9521,44.8254,44.9521,19500.0
2009-11-05 13:00:00,53.23,53.26,53.1,53.16,30700.0,44.9605,44.9859,44.8507,44.9014,30700.0
2009-11-05 13:30:00,53.15,53.32,53.15,53.25,35700.0,44.893,45.0366,44.893,44.9774,35700.0
2009-11-05 14:00:00,53.26,53.27,53.09,53.11,52800.0,44.9859,44.9943,44.8423,44.8592,52800.0
2009-11-05 14:30:00,53.1,53.24,53.07,53.17,34000.0,44.8507,44.969,44.8254,44.9099,34000.0
2009-11-05 15:00:00,53.19,53.28,53.14,53.16,52000.0,44.9268,45.0028,44.8845,44.9014,52000.0
2009-11-05 15:30:00,53.14,53.28,53.08,53.16,190000.0,44.8845,45.0028,44.8339,44.9014,190000.0
2009-11-06 09:30:00,52.35,52.48,51.63,52.48,261600.0,44.2173,44.3271,43.6091,44.3271,261600.0
2009-11-06 10:00:00,52.49,52.92,52.38,52.63,127600.0,44.3355,44.6987,44.2426,44.4538,127600.0
2009-11-06 10:30:00,52.59,53.09,52.45,53.06,50100.0,44.42,44.8423,44.3017,44.817,50100.0
2009-11-06 11:00:00,53.05,53.15,52.95,53.14,21100.0,44.8085,44.893,44.724,44.8845,21100.0
2009-11-06 11:30:00,53.15,53.31,53.13,53.24,20000.0,44.893,45.0281,44.8761,44.969,20000.0
2009-11-06 12:00:00,53.24,53.27,53.1,53.2,28700.0,44.969,44.9943,44.8507,44.9352,28700.0
2009-11-06 12:30:00,53.18,53.26,53.09,53.24,27800.0,44.9183,44.9859,44.8423,44.969,27800.0
2009-11-06 13:00:00,53.23,53.29,53.16,53.18,25400.0,44.9605,45.0112,44.9014,44.9183,25400.0
2009-11-06 13:30:00,53.18,53.26,53.16,53.21,27900.0,44.9183,44.9859,44.9014,44.9437,27900.0
2009-11-06 14:00:00,53.17,53.27,53.15,53.22,32400.0,44.9099,44.9943,44.893,44.9521,32400.0
2009-11-06 14:30:00,53.24,53.29,53.21,53.26,21100.0,44.969,45.0112,44.9437,44.9859,21100.0
2009-11-06 15:00:00,53.26,53.33,53.23,53.27,42600.0,44.9859,45.045,44.9605,44.9943,42600.0
2009-11-06 15:30:00,53.27,53.38,53.19,53.26,78400.0,44.9943,45.0872,44.9268,44.9859,78400.0
2009-11-09 09:30:00,53.35,53.83,53.22,53.82,27500.0,45.0619,45.4673,44.9521,45.4589,27500.0
2009-11-09 10:00:00,53.81,54.0,53.76,53.95,29800.0,45.4504,45.6109,45.4082,45.5687,29800.0
2009-11-09 10:30:00,53.95,53.95,53.75,53.76,18700.0,45.5687,45.5687,45.3998,45.4082,18700.0
2009-11-09 11:00:00,53.77,53.93,53.71,53.91,14600.0,45.4167,45.5518,45.366,45.5349,14600.0
2009-11-09 11:30:00,53.9,53.97,53.83,53.91,11200.0,45.5265,45.5856,45.4673,45.5349,11200.0
2009-11-09 12:00:00,53.9,54.09,53.87,54.08,23200.0,45.5265,45.6869,45.5011,45.6785,23200.0
2009-11-09 12:30:00,54.08,54.1,53.98,54.03,32300.0,45.6785,45.6954,45.594,45.6363,32300.0
2009-11-09 13:00:00,54.03,54.03,53.96,53.97,14400.0,45.6363,45.6363,45.5771,45.5856,14400.0
2009-11-09 13:30:00,53.97,54.11,53.97,53.98,23500.0,45.5856,45.7038,45.5856,45.594,23500.0
2009-11-09 14:00:00,53.98,54.03,53.9,54.0,66200.0,45.594,45.6363,45.5265,45.6109,66200.0
2009-11-09 14:30:00,53.99,54.12,53.99,54.08,12100.0,45.6025,45.7123,45.6025,45.6785,12100.0
2009-11-09 15:00:00,54.08,54.15,53.91,53.92,33600.0,45.6785,45.7376,45.5349,45.5434,33600.0
2009-11-09 15:30:00,53.91,54.05,53.85,53.99,115600.0,45.5349,45.6532,45.4842,45.6025,115600.0
2009-11-10 09:30:00,54.68,54.68,54.3,54.64,42400.0,46.1853,46.1853,45.8643,46.1515,42400.0
2009-11-10 10:00:00,54.64,54.9,54.6,54.7,26500.0,46.1515,46.3711,46.1177,46.2022,26500.0
2009-11-10 10:30:00,54.69,54.81,54.56,54.56,32500.0,46.1937,46.2951,46.0839,46.0839,32500.0
2009-11-10 11:00:00,54.54,54.64,54.52,54.6,18700.0,46.067,46.1515,46.0501,46.1177,18700.0
2009-11-10 11:30:00,54.59,54.63,54.45,54.45,23100.0,46.1093,46.1431,45.991,45.991,23100.0
2009-11-10 12:00:00,54.45,54.58,54.4,54.4,25800.0,45.991,46.1008,45.9488,45.9488,25800.0
2009-11-10 12:30:00,54.4,54.49,54.39,54.47,24400.0,45.9488,46.0248,45.9403,46.0079,24400.0
2009-11-10 13:00:00,54.47,54.48,54.38,54.43,24100.0,46.0079,46.0164,45.9319,45.9741,24100.0
2009-11-10 13:30:00,54.43,54.61,54.4,54.58,38700.0,45.9741,46.1262,45.9488,46.1008,38700.0
2009-11-10 14:00:00,54.58,54.63,54.51,54.6,33100.0,46.1008,46.1431,46.0417,46.1177,33100.0
2009-11-10 14:30:00,54.6,54.77,54.57,54.71,32500.0,46.1177,46.2613,46.0924,46.2106,32500.0
2009-11-10 15:00:00,54.7,54.81,54.63,54.71,30200.0,46.2022,46.2951,46.1431,46.2106,30200.0
2009-11-10 15:30:00,54.71,54.71,54.4,54.46,101200.0,46.2106,46.2106,45.9488,45.9995,101200.0
2009-11-11 09:30:00,54.8,54.82,54.49,54.67,16400.0,46.2866,46.3035,46.0248,46.1768,16400.0
2009-11-11 10:00:00,54.69,54.73,54.57,54.57,16200.0,46.1937,46.2275,46.0924,46.0924,16200.0
2009-11-11 10:30:00,54.52,54.72,54.52,54.67,32900.0,46.0501,46.2191,46.0501,46.1768,32900.0
2009-11-11 11:00:00,54.65,54.71,54.48,54.61,23200.0,46.1599,46.2106,46.0164,46.1262,23200.0
2009-11-11 11:30:00,54.59,54.66,54.48,54.55,18000.0,46.1093,46.1684,46.0164,46.0755,18000.0
2009-11-11 12:00:00,54.53,54.58,54.42,54.46,14200.0,46.0586,46.1008,45.9657,45.9995,14200.0
2009-11-11 12:30:00,54.48,54.56,54.33,54.36,8600.0,46.0164,46.0839,45.8897,45.915,8600.0
2009-11-11 13:00:00,54.33,54.48,54.33,54.4,9800.0,45.8897,46.0164,45.8897,45.9488,9800.0
2009-11-11 13:30:00,54.37,54.37,54.25,54.32,14700.0,45.9234,45.9234,45.8221,45.8812,14700.0
2009-11-11 14:00:00,54.33,54.36,54.25,54.32,10800.0,45.8897,45.915,45.8221,45.8812,10800.0
2009-11-11 14:30:00,54.3,54.41,54.3,54.33,19000.0,45.8643,45.9572,45.8643,45.8897,19000.0
2009-11-11 15:00:00,54.35,54.42,54.21,54.39,16200.0,45.9066,45.9657,45.7883,45.9403,16200.0
2009-11-11 15:30:00,54.39,54.61,54.31,54.56,83200.0,45.9403,46.1262,45.8728,46.0839,83200.0
2009-11-12 09:30:00,54.55,54.57,54.19,54.19,22000.0,46.0755,46.0924,45.7714,45.7714,22000.0
2009-11-12 10:00:00,54.19,54.23,54.04,54.08,23600.0,45.7714,45.8052,45.6447,45.6785,23600.0
2009-11-12 10:30:00,54.07,54.08,53.91,53.92,20800.0,45.6701,45.6785,45.5349,45.5434,20800.0
2009-11-12 11:00:00,53.92,54.05,53.86,54.05,21000.0,45.5434,45.6532,45.4927,45.6532,21000.0
2009-11-12 11:30:00,54.02,54.03,53.95,53.99,25100.0,45.6278,45.6363,45.5687,45.6025,25100.0
2009-11-12 12:00:00,54.01,54.04,53.92,54.04,35300.0,45.6194,45.6447,45.5434,45.6447,35300.0
2009-11-12 12:30:00,54.02,54.05,53.96,54.04,33500.0,45.6278,45.6532,45.5771,45.6447,33500.0
2009-11-12 13:00:00,54.03,54.07,53.94,53.99,26100.0,45.6363,45.6701,45.5602,45.6025,26100.0
2009-11-12 13:30:00,54.0,54.06,53.95,54.04,16500.0,45.6109,45.6616,45.5687,45.6447,16500.0
2009-11-12 14:00:00,54.03,54.12,54.03,54.08,35200.0,45.6363,45.7123,45.6363,45.6785,35200.0
2009-11-12 14:30:00,54.08,54.11,54.03,54.08,36400.0,45.6785,45.7038,45.6363,45.6785,36400.0
2009-11-12 15:00:00,54.08,54.1,53.95,53.95,71100.0,45.6785,45.6954,45.5687,45.5687,71100.0
2009-11-12 15:30:00,53.95,54.06,53.79,53.93,86900.0,45.5687,45.6616,45.4335,45.5518,86900.0
2009-11-13 09:30:00,53.98,54.32,53.93,54.09,12800.0,45.594,45.8812,45.5518,45.6869,12800.0
2009-11-13 10:00:00,54.11,54.28,54.08,54.19,28700.0,45.7038,45.8474,45.6785,45.7714,28700.0
2009-11-13 10:30:00,54.19,54.34,54.1,54.3,24400.0,45.7714,45.8981,45.6954,45.8643,24400.0
2009-11-13 11:00:00,54.29,54.5,54.27,54.47,39200.0,45.8559,46.0332,45.839,46.0079,39200.0
2009-11-13 11:30:00,54.46,54.5,54.4,54.49,25600.0,45.9995,46.0332,45.9488,46.0248,25600.0
2009-11-13 12:00:00,54.5,54.56,54.43,54.49,32200.0,46.0332,46.0839,45.9741,46.0248,32200.0
2009-11-13 12:30:00,54.49,54.5,54.41,54.46,10600.0,46.0248,46.0332,45.9572,45.9995,10600.0
2009-11-13 13:00:00,54.5,54.51,54.45,54.46,4600.0,46.0332,46.0417,45.991,45.9995,4600.0
2009-11-13 13:30:00,54.47,54.51,54.38,54.38,14000.0,46.0079,46.0417,45.9319,45.9319,14000.0
2009-11-13 14:00:00,54.39,54.47,54.31,54.31,7600.0,45.9403,46.0079,45.8728,45.8728,7600.0
2009-11-13 14:30:00,54.27,54.51,54.25,54.32,48400.0,45.839,46.0417,45.8221,45.8812,48400.0
2009-11-13 15:00:00,54.34,54.44,54.3,54.44,48400.0,45.8981,45.9826,45.8643,45.9826,48400.0
2009-11-13 15:30:00,54.44,54.7,54.41,54.67,99400.0,45.9826,46.2022,45.9572,46.1768,99400.0
2009-11-16 09:30:00,54.74,54.92,54.58,54.71,77700.0,46.236,46.388,46.1008,46.2106,77700.0
2009-11-16 10:00:00,54.75,54.82,54.52,54.6,67100.0,46.2444,46.3035,46.0501,46.1177,67100.0
2009-11-16 10:30:00,54.63,54.77,54.57,54.74,40600.0,46.1431,46.2613,46.0924,46.236,40600.0
2009-11-16 11:00:00,54.74,54.75,54.61,54.69,60900.0,46.236,46.2444,46.1262,46.1937,60900.0
2009-11-16 11:30:00,54.7,54.71,54.48,54.52,34600.0,46.2022,46.2106,46.0164,46.0501,34600.0
2009-11-16 12:00:00,54.53,54.75,54.53,54.68,66000.0,46.0586,46.2444,46.0586,46.1853,66000.0
2009-11-16 12:30:00,54.69,54.7,54.61,54.69,24000.0,46.1937,46.2022,46.1262,46.1937,24000.0
2009-11-16 13:00:00,54.7,54.7,54.52,54.67,21700.0,46.2022,46.2022,46.0501,46.1768,21700.0
2009-11-16 13:30:00,54.68,54.7,54.54,54.58,12200.0,46.1853,46.2022,46.067,46.1008,12200.0
2009-11-16 14:00:00,54.58,54.65,54.57,54.6,20000.0,46.1008,46.1599,46.0924,46.1177,20000.0
2009-11-16 14:30:00,54.58,54.65,54.51,54.63,30000.0,46.1008,46.1599,46.0417,46.1431,30000.0
2009-11-16 15:00:00,54.64,54.65,54.27,54.27,35900.0,46.1515,46.1599,45.839,45.839,35900.0
2009-11-16 15:30:00,54.28,54.65,54.2,54.35,88000.0,45.8474,46.1599,45.7799,45.9066,88000.0
2009-11-17 09:30:00,54.44,54.55,54.24,54.25,14200.0,45.9826,46.0755,45.8136,45.8221,14200.0
2009-11-17 10:00:00,54.25,54.38,54.19,54.36,10200.0,45.8221,45.9319,45.7714,45.915,10200.0
2009-11-17 10:30:00,54.31,54.46,54.3,54.43,13300.0,45.8728,45.9995,45.8643,45.9741,13300.0
2009-11-17 11:00:00,54.42,54.44,54.23,54.31,20800.0,45.9657,45.9826,45.8052,45.8728,20800.0
2009-11-17 11:30:00,54.31,54.46,54.31,54.42,16200.0,45.8728,45.9995,45.8728,45.9657,16200.0
2009-11-17 12:00:00,54.43,54.48,54.42,54.44,10600.0,45.9741,46.0164,45.9657,45.9826,10600.0
2009-11-17 12:30:00,54.44,54.51,54.43,54.46,16800.0,45.9826,46.0417,45.9741,45.9995,16800.0
2009-11-17 13:00:00,54.46,54.49,54.38,54.38,25100.0,45.9995,46.0248,45.9319,45.9319,25100.0
2009-11-17 13:30:00,54.41,54.45,54.33,54.36,20300.0,45.9572,45.991,45.8897,45.915,20300.0
2009-11-17 14:00:00,54.37,54.41,54.32,54.32,18500.0,45.9234,45.9572,45.8812,45.8812,18500.0
2009-11-17 14:30:00,54.33,54.4,54.26,54.31,25900.0,45.8897,45.9488,45.8305,45.8728,25900.0
2009-11-17 15:00:00,54.31,54.36,54.25,54.33,32600.0,45.8728,45.915,45.8221,45.8897,32600.0
2009-11-17 15:30:00,54.35,54.38,54.28,54.35,44400.0,45.9066,45.9319,45.8474,45.9066,44400.0
2009-11-18 09:30:00,54.27,54.5,54.17,54.49,33300.0,45.839,46.0332,45.7545,46.0248,33300.0
2009-11-18 10:00:00,54.43,54.53,54.42,54.46,23900.0,45.9741,46.0586,45.9657,45.9995,23900.0
2009-11-18 10:30:00,54.46,54.56,54.43,54.43,24300.0,45.9995,46.0839,45.9741,45.9741,24300.0
2009-11-18 11:00:00,54.44,54.48,54.34,54.46,12500.0,45.9826,46.0164,45.8981,45.9995,12500.0
2009-11-18 11:30:00,54.46,54.53,54.43,54.44,29400.0,45.9995,46.0586,45.9741,45.9826,29400.0
2009-11-18 12:00:00,54.45,54.52,54.45,54.47,10700.0,45.991,46.0501,45.991,46.0079,10700.0
2009-11-18 12:30:00,54.47,54.53,54.44,54.44,14100.0,46.0079,46.0586,45.9826,45.9826,14100.0
2009-11-18 13:00:00,54.45,54.5,54.44,54.5,8400.0,45.991,46.0332,45.9826,46.0332,8400.0
2009-11-18 13:30:00,54.5,54.58,54.4,54.4,19000.0,46.0332,46.1008,45.9488,45.9488,19000.0
2009-11-18 14:00:00,54.41,54.51,54.41,54.5,14600.0,45.9572,46.0417,45.9572,46.0332,14600.0
2009-11-18 14:30:00,54.45,54.52,54.39,54.43,37000.0,45.991,46.0501,45.9403,45.9741,37000.0
2009-11-18 15:00:00,54.46,54.48,54.39,54.43,11500.0,45.9995,46.0164,45.9403,45.9741,11500.0
2009-11-18 15:30:00,54.43,54.45,54.22,54.33,63200.0,45.9741,45.991,45.7967,45.8897,63200.0
2009-11-19 09:30:00,54.22,54.49,54.09,54.21,47100.0,45.7967,46.0248,45.6869,45.7883,47100.0
2009-11-19 10:00:00,54.23,54.26,54.07,54.19,51900.0,45.8052,45.8305,45.6701,45.7714,51900.0
2009-11-19 10:30:00,54.2,54.22,53.99,54.13,26200.0,45.7799,45.7967,45.6025,45.7207,26200.0
2009-11-19 11:00:00,54.13,54.15,53.93,54.0,35400.0,45.7207,45.7376,45.5518,45.6109,35400.0
2009-11-19 11:30:00,54.0,54.15,53.94,54.13,23000.0,45.6109,45.7376,45.5602,45.7207,23000.0
2009-11-19 12:00:00,54.13,54.18,54.04,54.04,36300.0,45.7207,45.763,45.6447,45.6447,36300.0
2009-11-19 12:30:00,54.07,54.15,54.03,54.11,26400.0,45.6701,45.7376,45.6363,45.7038,26400.0
2009-11-19 13:00:00,54.1,54.11,53.94,54.05,40500.0,45.6954,45.7038,45.5602,45.6532,40500.0
2009-11-19 13:30:00,54.04,54.09,54.01,54.05,15200.0,45.6447,45.6869,45.6194,45.6532,15200.0
2009-11-19 14:00:00,54.06,54.22,54.05,54.21,23100.0,45.6616,45.7967,45.6532,45.7883,23100.0
2009-11-19 14:30:00,54.2,54.27,54.2,54.23,22100.0,45.7799,45.839,45.7799,45.8052,22100.0
2009-11-19 15:00:00,54.24,54.39,54.2,54.35,24800.0,45.8136,45.9403,45.7799,45.9066,24800.0
2009-11-19 15:30:00,54.37,54.55,54.23,54.31,101000.0,45.9234,46.0755,45.8052,45.8728,101000.0
2009-11-20 09:30:00,54.17,54.22,53.91,53.91,20000.0,45.7545,45.7967,45.5349,45.5349,20000.0
2009-11-20 10:00:00,53.91,53.96,53.87,53.91,13000.0,45.5349,45.5771,45.5011,45.5349,13000.0
2009-11-20 10:30:00,53.93,53.99,53.9,53.92,12000.0,45.5518,45.6025,45.5265,45.5434,12000.0
2009-11-20 11:00:00,53.93,53.96,53.91,53.93,13900.0,45.5518,45.5771,45.5349,45.5518,13900.0
2009-11-20 11:30:00,53.94,54.0,53.9,53.94,21400.0,45.5602,45.6109,45.5265,45.5602,21400.0
2009-11-20 12:00:00,53.94,53.95,53.92,53.93,6500.0,45.5602,45.5687,45.5434,45.5518,6500.0
2009-11-20 12:30:00,53.93,53.98,53.89,53.95,17100.0,45.5518,45.594,45.518,45.5687,17100.0
2009-11-20 13:00:00,53.94,53.97,53.92,53.93,11600.0,45.5602,45.5856,45.5434,45.5518,11600.0
2009-11-20 13:30:00,53.96,53.96,53.93,53.94,38000.0,45.5771,45.5771,45.5518,45.5602,38000.0
2009-11-20 14:00:00,53.96,54.06,53.93,54.05,22400.0,45.5771,45.6616,45.5518,45.6532,22400.0
2009-11-20 14:30:00,54.03,54.15,54.0,54.12,19600.0,45.6363,45.7376,45.6109,45.7123,19600.0
2009-11-20 15:00:00,54.09,54.21,54.08,54.16,24300.0,45.6869,45.7883,45.6785,45.7461,24300.0
2009-11-20 15:30:00,54.14,54.22,54.13,54.14,19300.0,45.7292,45.7967,45.7207,45.7292,19300.0
2009-11-23 09:30:00,54.49,54.67,54.38,54.62,30700.0,46.0248,46.1768,45.9319,46.1346,30700.0
2009-11-23 10:00:00,54.62,54.71,54.53,54.69,23100.0,46.1346,46.2106,46.0586,46.1937,23100.0
2009-11-23 10:30:00,54.7,54.88,54.7,54.83,24700.0,46.2022,46.3542,46.2022,46.312,24700.0
2009-11-23 11:00:00,54.82,54.91,54.82,54.88,17400.0,46.3035,46.3796,46.3035,46.3542,17400.0
2009-11-23 11:30:00,54.88,54.88,54.79,54.8,18200.0,46.3542,46.3542,46.2782,46.2866,18200.0
2009-11-23 12:00:00,54.81,54.83,54.77,54.81,13400.0,46.2951,46.312,46.2613,46.2951,13400.0
2009-11-23 12:30:00,54.79,54.85,54.77,54.83,18800.0,46.2782,46.3289,46.2613,46.312,18800.0
2009-11-23 13:00:00,54.82,54.82,54.75,54.79,15800.0,46.3035,46.3035,46.2444,46.2782,15800.0
2009-11-23 13:30:00,54.78,54.8,54.71,54.75,13400.0,46.2698,46.2866,46.2106,46.2444,13400.0
2009-11-23 14:00:00,54.74,54.74,54.67,54.68,10100.0,46.236,46.236,46.1768,46.1853,10100.0
2009-11-23 14:30:00,54.68,54.68,54.57,54.57,10800.0,46.1853,46.1853,46.0924,46.0924,10800.0
2009-11-23 15:00:00,54.58,54.69,54.57,54.66,26800.0,46.1008,46.1937,46.0924,46.1684,26800.0
2009-11-23 15:30:00,54.64,54.69,54.55,54.69,66300.0,46.1515,46.1937,46.0755,46.1937,66300.0
2009-11-24 09:30:00,54.44,54.6,54.25,54.25,27300.0,45.9826,46.1177,45.8221,45.8221,27300.0
2009-11-24 10:00:00,54.25,54.27,54.0,54.01,39700.0,45.8221,45.839,45.6109,45.6194,39700.0
2009-11-24 10:30:00,54.01,54.06,53.92,53.96,38700.0,45.6194,45.6616,45.5434,45.5771,38700.0
2009-11-24 11:00:00,53.95,53.97,53.87,53.88,28900.0,45.5687,45.5856,45.5011,45.5096,28900.0
2009-11-24 11:30:00,53.88,53.92,53.81,53.9,25400.0,45.5096,45.5434,45.4504,45.5265,25400.0
2009-11-24 12:00:00,53.9,53.9,53.85,53.89,26300.0,45.5265,45.5265,45.4842,45.518,26300.0
2009-11-24 12:30:00,53.89,53.98,53.88,53.94,30600.0,45.518,45.594,45.5096,45.5602,30600.0
2009-11-24 13:00:00,53.94,53.99,53.94,53.97,24800.0,45.5602,45.6025,45.5602,45.5856,24800.0
2009-11-24 13:30:00,53.97,53.97,53.9,53.92,29700.0,45.5856,45.5856,45.5265,45.5434,29700.0
2009-11-24 14:00:00,53.93,53.97,53.9,53.94,32200.0,45.5518,45.5856,45.5265,45.5602,32200.0
2009-11-24 14:30:00,53.93,53.95,53.92,53.94,34400.0,45.5518,45.5687,45.5434,45.5602,34400.0
2009-11-24 15:00:00,53.94,53.95,53.91,53.94,23000.0,45.5602,45.5687,45.5349,45.5602,23000.0
2009-11-24 15:30:00,53.93,54.0,53.83,53.98,95800.0,45.5518,45.6109,45.4673,45.594,95800.0
2009-11-25 09:30:00,53.85,54.13,53.81,54.13,18600.0,45.4842,45.7207,45.4504,45.7207,18600.0
2009-11-25 10:00:00,54.15,54.17,54.0,54.01,25200.0,45.7376,45.7545,45.6109,45.6194,25200.0
2009-11-25 10:30:00,54.02,54.04,53.97,53.99,23700.0,45.6278,45.6447,45.5856,45.6025,23700.0
2009-11-25 11:00:00,53.98,54.01,53.98,53.99,9800.0,45.594,45.6194,45.594,45.6025,9800.0
2009-11-25 11:30:00,53.98,53.99,53.97,53.98,4700.0,45.594,45.6025,45.5856,45.594,4700.0
2009-11-25 12:00:00,53.99,54.05,53.98,53.99,6500.0,45.6025,45.6532,45.594,45.6025,6500.0
2009-11-25 12:30:00,53.98,53.98,53.96,53.97,11400.0,45.594,45.594,45.5771,45.5856,11400.0
2009-11-25 13:00:00,53.97,54.0,53.96,53.99,13500.0,45.5856,45.6109,45.5771,45.6025,13500.0
2009-11-25 13:30:00,53.99,54.01,53.99,53.99,11900.0,45.6025,45.6194,45.6025,45.6025,11900.0
2009-11-25 14:00:00,53.99,54.01,53.99,54.0,12400.0,45.6025,45.6194,45.6025,45.6109,12400.0
2009-11-25 14:30:00,54.0,54.01,53.99,54.0,26100.0,45.6109,45.6194,45.6025,45.6109,26100.0
2009-11-25 15:00:00,54.0,54.03,54.0,54.03,23300.0,45.6109,45.6363,45.6109,45.6363,23300.0
2009-11-25 15:30:00,54.03,54.04,53.96,53.99,39400.0,45.6363,45.6447,45.5771,45.6025,39400.0
2009-11-27 09:30:00,53.2,53.7,53.0,53.68,18900.0,44.9352,45.3575,44.7663,45.3406,18900.0
2009-11-27 10:00:00,53.68,53.69,53.53,53.59,11200.0,45.3406,45.3491,45.2139,45.2646,11200.0
2009-11-27 10:30:00,53.58,53.88,53.56,53.82,11200.0,45.2562,45.5096,45.2393,45.4589,11200.0
2009-11-27 11:00:00,53.83,53.91,53.8,53.82,9800.0,45.4673,45.5349,45.442,45.4589,9800.0
2009-11-27 11:30:00,53.82,53.87,53.71,53.71,7200.0,45.4589,45.5011,45.366,45.366,7200.0
2009-11-27 12:00:00,53.67,53.71,53.6,53.71,10300.0,45.3322,45.366,45.2731,45.366,10300.0
2009-11-27 12:30:00,53.72,53.86,53.21,53.26,49600.0,45.3744,45.4927,44.9437,44.9859,49600.0
2009-11-30 09:30:00,53.2,53.2,52.69,52.69,35600.0,44.9352,44.9352,44.5044,44.5044,35600.0
2009-11-30 10:00:00,52.7,52.8,52.69,52.74,18400.0,44.5129,44.5973,44.5044,44.5467,18400.0
2009-11-30 10:30:00,52.75,52.86,52.56,52.67,25800.0,44.5551,44.648,44.3946,44.4875,25800.0
2009-11-30 11:00:00,52.67,52.79,52.67,52.76,34800.0,44.4875,44.5889,44.4875,44.5636,34800.0
2009-11-30 11:30:00,52.76,52.79,52.61,52.67,20200.0,44.5636,44.5889,44.4369,44.4875,20200.0
2009-11-30 12:00:00,52.69,52.82,52.69,52.82,21400.0,44.5044,44.6142,44.5044,44.6142,21400.0
2009-11-30 12:30:00,52.82,52.91,52.81,52.81,57200.0,44.6142,44.6903,44.6058,44.6058,57200.0
2009-11-30 13:00:00,52.81,52.82,52.72,52.76,23700.0,44.6058,44.6142,44.5298,44.5636,23700.0
2009-11-30 13:30:00,52.76,52.9,52.72,52.88,33600.0,44.5636,44.6818,44.5298,44.6649,33600.0
2009-11-30 14:00:00,52.87,52.91,52.8,52.91,31100.0,44.6565,44.6903,44.5973,44.6903,31100.0
2009-11-30 14:30:00,52.89,52.9,52.82,52.86,47400.0,44.6734,44.6818,44.6142,44.648,47400.0
2009-11-30 15:00:00,52.86,52.95,52.84,52.87,53600.0,44.648,44.724,44.6311,44.6565,53600.0
2009-11-30 15:30:00,52.87,53.3,52.87,53.26,92400.0,44.6565,45.0197,44.6565,44.9859,92400.0
2009-12-01 09:30:00,53.7,53.73,53.36,53.54,18900.0,45.3575,45.3829,45.0704,45.2224,18900.0
2009-12-01 10:00:00,53.54,53.78,53.51,53.75,22800.0,45.2224,45.4251,45.197,45.3998,22800.0
2009-12-01 10:30:00,53.73,53.81,53.69,53.8,16800.0,45.3829,45.4504,45.3491,45.442,16800.0
2009-12-01 11:00:00,53.8,53.8,53.75,53.78,13500.0,45.442,45.442,45.3998,45.4251,13500.0
2009-12-01 11:30:00,53.77,53.8,53.74,53.79,18500.0,45.4167,45.442,45.3913,45.4335,18500.0
2009-12-01 12:00:00,53.79,53.8,53.75,53.76,15900.0,45.4335,45.442,45.3998,45.4082,15900.0
2009-12-01 12:30:00,53.77,53.79,53.75,53.75,9800.0,45.4167,45.4335,45.3998,45.3998,9800.0
2009-12-01 13:00:00,53.74,53.9,53.74,53.87,13900.0,45.3913,45.5265,45.3913,45.5011,13900.0
2009-12-01 13:30:00,53.87,53.87,53.71,53.74,17800.0,45.5011,45.5011,45.366,45.3913,17800.0
2009-12-01 14:00:00,53.75,53.82,53.69,53.78,21600.0,45.3998,45.4589,45.3491,45.4251,21600.0
2009-12-01 14:30:00,53.78,53.78,53.63,53.63,19700.0,45.4251,45.4251,45.2984,45.2984,19700.0
2009-12-01 15:00:00,53.63,53.72,53.61,53.7,24700.0,45.2984,45.3744,45.2815,45.3575,24700.0
2009-12-01 15:30:00,53.68,53.98,53.64,53.86,74500.0,45.3406,45.594,45.3069,45.4927,74500.0
2009-12-02 09:30:00,53.88,54.15,53.49,54.11,55900.0,45.5096,45.7376,45.1802,45.7038,55900.0
2009-12-02 10:00:00,54.12,54.25,54.03,54.17,33900.0,45.7123,45.8221,45.6363,45.7545,33900.0
2009-12-02 10:30:00,54.13,54.15,54.04,54.1,18100.0,45.7207,45.7376,45.6447,45.6954,18100.0
2009-12-02 11:00:00,54.1,54.12,53.87,53.88,26100.0,45.6954,45.7123,45.5011,45.5096,26100.0
2009-12-02 11:30:00,53.88,53.88,53.77,53.78,9700.0,45.5096,45.5096,45.4167,45.4251,9700.0
2009-12-02 12:00:00,53.79,53.89,53.74,53.81,7900.0,45.4335,45.518,45.3913,45.4504,7900.0
2009-12-02 12:30:00,53.82,53.83,53.81,53.81,4500.0,45.4589,45.4673,45.4504,45.4504,4500.0
2009-12-02 13:00:00,53.82,53.86,53.82,53.85,4100.0,45.4589,45.4927,45.4589,45.4842,4100.0
2009-12-02 13:30:00,53.84,53.94,53.74,53.8,31900.0,45.4758,45.5602,45.3913,45.442,31900.0
2009-12-02 14:00:00,53.8,53.85,53.76,53.84,8900.0,45.442,45.4842,45.4082,45.4758,8900.0
2009-12-02 14:30:00,53.83,53.84,53.7,53.7,14300.0,45.4673,45.4758,45.3575,45.3575,14300.0
2009-12-02 15:00:00,53.7,53.7,53.48,53.48,28400.0,45.3575,45.3575,45.1717,45.1717,28400.0
2009-12-02 15:30:00,53.48,53.58,53.43,53.48,52700.0,45.1717,45.2562,45.1295,45.1717,52700.0
2009-12-03 09:30:00,53.47,53.87,53.4,53.61,10700.0,45.1633,45.5011,45.1041,45.2815,10700.0
2009-12-03 10:00:00,53.55,53.72,53.48,53.59,11000.0,45.2308,45.3744,45.1717,45.2646,11000.0
2009-12-03 10:30:00,53.6,53.7,53.46,53.66,7900.0,45.2731,45.3575,45.1548,45.3237,7900.0
2009-12-03 11:00:00,53.64,53.72,53.55,53.65,7300.0,45.3069,45.3744,45.2308,45.3153,7300.0
2009-12-03 11:30:00,53.63,53.67,53.53,53.62,21700.0,45.2984,45.3322,45.2139,45.29,21700.0
2009-12-03 12:00:00,53.57,53.61,53.53,53.59,15500.0,45.2477,45.2815,45.2139,45.2646,15500.0
2009-12-03 12:30:00,53.53,53.61,53.51,53.59,22500.0,45.2139,45.2815,45.197,45.2646,22500.0
2009-12-03 13:00:00,53.61,53.61,53.54,53.56,19300.0,45.2815,45.2815,45.2224,45.2393,19300.0
2009-12-03 13:30:00,53.56,53.58,53.51,53.55,2700.0,45.2393,45.2562,45.197,45.2308,2700.0
2009-12-03 14:00:00,53.55,53.62,53.48,53.48,6500.0,45.2308,45.29,45.1717,45.1717,6500.0
2009-12-03 14:30:00,53.5,53.57,53.47,53.47,4500.0,45.1886,45.2477,45.1633,45.1633,4500.0
2009-12-03 15:00:00,53.48,53.48,53.35,53.37,9800.0,45.1717,45.1717,45.0619,45.0788,9800.0
2009-12-03 15:30:00,53.39,53.41,52.85,52.93,49800.0,45.0957,45.1126,44.6396,44.7072,49800.0
2009-12-04 09:30:00,53.19,53.36,52.93,53.28,32100.0,44.9268,45.0704,44.7072,45.0028,32100.0
2009-12-04 10:00:00,53.31,53.31,53.11,53.11,8500.0,45.0281,45.0281,44.8592,44.8592,8500.0
2009-12-04 10:30:00,53.04,53.04,52.85,52.9,11800.0,44.8001,44.8001,44.6396,44.6818,11800.0
2009-12-04 11:00:00,52.9,53.04,52.82,52.84,14200.0,44.6818,44.8001,44.6142,44.6311,14200.0
2009-12-04 11:30:00,52.84,52.88,52.59,52.7,11600.0,44.6311,44.6649,44.42,44.5129,11600.0
2009-12-04 12:00:00,52.7,52.75,52.6,52.62,9700.0,44.5129,44.5551,44.4284,44.4453,9700.0
2009-12-04 12:30:00,52.62,52.78,52.62,52.78,8500.0,44.4453,44.5805,44.4453,44.5805,8500.0
2009-12-04 13:00:00,52.78,52.83,52.66,52.67,11500.0,44.5805,44.6227,44.4791,44.4875,11500.0
2009-12-04 13:30:00,52.68,52.8,52.64,52.69,11600.0,44.496,44.5973,44.4622,44.5044,11600.0
2009-12-04 14:00:00,52.67,52.75,52.62,52.74,12000.0,44.4875,44.5551,44.4453,44.5467,12000.0
2009-12-04 14:30:00,52.75,52.91,52.74,52.9,19300.0,44.5551,44.6903,44.5467,44.6818,19300.0
2009-12-04 15:00:00,52.88,53.01,52.82,53.0,19700.0,44.6649,44.7747,44.6142,44.7663,19700.0
2009-12-04 15:30:00,53.0,53.29,52.98,53.26,69300.0,44.7663,45.0112,44.7494,44.9859,69300.0
2009-12-07 09:30:00,53.15,53.45,53.08,53.26,34000.0,44.893,45.1464,44.8339,44.9859,34000.0
2009-12-07 10:00:00,53.29,53.35,53.19,53.22,19400.0,45.0112,45.0619,44.9268,44.9521,19400.0
2009-12-07 10:30:00,53.25,53.32,53.19,53.32,8200.0,44.9774,45.0366,44.9268,45.0366,8200.0
2009-12-07 11:00:00,53.29,53.32,53.28,53.3,4100.0,45.0112,45.0366,45.0028,45.0197,4100.0
2009-12-07 11:30:00,53.31,53.32,53.2,53.21,12200.0,45.0281,45.0366,44.9352,44.9437,12200.0
2009-12-07 12:00:00,53.19,53.29,53.18,53.19,8400.0,44.9268,45.0112,44.9183,44.9268,8400.0
2009-12-07 12:30:00,53.2,53.22,53.07,53.09,12800.0,44.9352,44.9521,44.8254,44.8423,12800.0
2009-12-07 13:00:00,53.1,53.12,53.03,53.07,12400.0,44.8507,44.8676,44.7916,44.8254,12400.0
2009-12-07 13:30:00,53.06,53.12,53.02,53.02,12000.0,44.817,44.8676,44.7832,44.7832,12000.0
2009-12-07 14:00:00,53.02,53.04,53.0,53.02,10700.0,44.7832,44.8001,44.7663,44.7832,10700.0
2009-12-07 14:30:00,53.02,53.02,52.75,52.82,15100.0,44.7832,44.7832,44.5551,44.6142,15100.0
2009-12-07 15:00:00,52.85,52.97,52.81,52.94,8200.0,44.6396,44.7409,44.6058,44.7156,8200.0
2009-12-07 15:30:00,52.95,53.04,52.9,52.94,33900.0,44.724,44.8001,44.6818,44.7156,33900.0
2009-12-08 09:30:00,52.87,52.97,52.69,52.77,40400.0,44.6565,44.7409,44.5044,44.572,40400.0
2009-12-08 10:00:00,52.78,52.82,52.63,52.69,23600.0,44.5805,44.6142,44.4538,44.5044,23600.0
2009-12-08 10:30:00,52.69,52.72,52.62,52.66,15400.0,44.5044,44.5298,44.4453,44.4791,15400.0
2009-12-08 11:00:00,52.64,52.77,52.47,52.51,24600.0,44.4622,44.572,44.3186,44.3524,24600.0
2009-12-08 11:30:00,52.52,52.53,52.42,52.45,12300.0,44.3608,44.3693,44.2764,44.3017,12300.0
2009-12-08 12:00:00,52.44,52.49,52.41,52.43,25000.0,44.2933,44.3355,44.2679,44.2848,25000.0
2009-12-08 12:30:00,52.44,52.47,52.42,52.45,10500.0,44.2933,44.3186,44.2764,44.3017,10500.0
2009-12-08 13:00:00,52.45,52.47,52.43,52.45,7500.0,44.3017,44.3186,44.2848,44.3017,7500.0
2009-12-08 13:30:00,52.46,52.46,52.42,52.45,33000.0,44.3102,44.3102,44.2764,44.3017,33000.0
2009-12-08 14:00:00,52.45,52.45,52.41,52.45,13700.0,44.3017,44.3017,44.2679,44.3017,13700.0
2009-12-08 14:30:00,52.45,52.47,52.42,52.47,27000.0,44.3017,44.3186,44.2764,44.3186,27000.0
2009-12-08 15:00:00,52.45,52.47,52.43,52.44,30900.0,44.3017,44.3186,44.2848,44.2933,30900.0
2009-12-08 15:30:00,52.44,52.45,52.39,52.4,56900.0,44.2933,44.3017,44.251,44.2595,56900.0
2009-12-09 09:30:00,52.47,52.64,52.32,52.32,40600.0,44.3186,44.4622,44.1919,44.1919,40600.0
2009-12-09 10:00:00,52.33,52.41,52.17,52.23,34100.0,44.2004,44.2679,44.0652,44.1159,34100.0
2009-12-09 10:30:00,52.25,52.26,52.03,52.04,37700.0,44.1328,44.1412,43.947,43.9554,37700.0
2009-12-09 11:00:00,52.07,52.22,52.05,52.18,22500.0,43.9808,44.1075,43.9639,44.0737,22500.0
2009-12-09 11:30:00,52.2,52.23,52.1,52.1,32400.0,44.0906,44.1159,44.0061,44.0061,32400.0
2009-12-09 12:00:00,52.11,52.18,52.08,52.13,43200.0,44.0145,44.0737,43.9892,44.0314,43200.0
2009-12-09 12:30:00,52.13,52.33,52.13,52.33,18600.0,44.0314,44.2004,44.0314,44.2004,18600.0
2009-12-09 13:00:00,52.32,52.32,52.21,52.21,22000.0,44.1919,44.1919,44.099,44.099,22000.0
2009-12-09 13:30:00,52.22,52.29,52.19,52.21,42000.0,44.1075,44.1666,44.0821,44.099,42000.0
2009-12-09 14:00:00,52.21,52.37,52.21,52.24,16400.0,44.099,44.2342,44.099,44.1243,16400.0
2009-12-09 14:30:00,52.25,52.49,52.25,52.4,33400.0,44.1328,44.3355,44.1328,44.2595,33400.0
2009-12-09 15:00:00,52.42,52.67,52.41,52.63,18500.0,44.2764,44.4875,44.2679,44.4538,18500.0
2009-12-09 15:30:00,52.64,52.82,52.63,52.75,55000.0,44.4622,44.6142,44.4538,44.5551,55000.0
2009-12-10 09:30:00,52.74,52.81,52.4,52.75,33100.0,44.5467,44.6058,44.2595,44.5551,33100.0
2009-12-10 10:00:00,52.77,52.78,52.64,52.74,20700.0,44.572,44.5805,44.4622,44.5467,20700.0
2009-12-10 10:30:00,52.74,52.82,52.66,52.69,23800.0,44.5467,44.6142,44.4791,44.5044,23800.0
2009-12-10 11:00:00,52.69,52.72,52.65,52.72,15100.0,44.5044,44.5298,44.4707,44.5298,15100.0
2009-12-10 11:30:00,52.7,52.73,52.63,52.64,24900.0,44.5129,44.5382,44.4538,44.4622,24900.0
2009-12-10 12:00:00,52.64,52.68,52.6,52.61,18500.0,44.4622,44.496,44.4284,44.4369,18500.0
2009-12-10 12:30:00,52.62,52.71,52.6,52.63,28900.0,44.4453,44.5213,44.4284,44.4538,28900.0
2009-12-10 13:00:00,52.62,52.67,52.58,52.59,28800.0,44.4453,44.4875,44.4115,44.42,28800.0
2009-12-10 13:30:00,52.6,52.63,52.58,52.6,20000.0,44.4284,44.4538,44.4115,44.4284,20000.0
2009-12-10 14:00:00,52.6,52.7,52.59,52.65,30200.0,44.4284,44.5129,44.42,44.4707,30200.0
2009-12-10 14:30:00,52.66,52.7,52.63,52.69,12000.0,44.4791,44.5129,44.4538,44.5044,12000.0
2009-12-10 15:00:00,52.7,52.72,52.6,52.62,18100.0,44.5129,44.5298,44.4284,44.4453,18100.0
2009-12-10 15:30:00,52.61,52.68,52.56,52.67,62400.0,44.4369,44.496,44.3946,44.4875,62400.0
2009-12-11 09:30:00,52.61,53.13,52.61,52.89,97600.0,44.6373,45.0785,44.6373,44.8749,97600.0
2009-12-11 10:00:00,52.91,53.07,52.86,52.97,47300.0,44.8919,45.0276,44.8494,44.9428,47300.0
2009-12-11 10:30:00,52.97,53.07,52.93,52.98,56400.0,44.9428,45.0276,44.9088,44.9513,56400.0
2009-12-11 11:00:00,52.98,53.0,52.79,52.84,56300.0,44.9513,44.9682,44.7901,44.8325,56300.0
2009-12-11 11:30:00,52.83,52.99,52.83,52.98,33300.0,44.824,44.9597,44.824,44.9513,33300.0
2009-12-11 12:00:00,52.98,53.04,52.9,53.02,87700.0,44.9513,45.0022,44.8834,44.9852,87700.0
2009-12-11 12:30:00,53.04,53.15,53.0,53.11,47700.0,45.0022,45.0955,44.9682,45.0616,47700.0
2009-12-11 13:00:00,53.13,53.26,53.12,53.2,38200.0,45.0785,45.1888,45.07,45.1379,38200.0
2009-12-11 13:30:00,53.2,53.27,53.18,53.2,36900.0,45.1379,45.1973,45.121,45.1379,36900.0
2009-12-11 14:00:00,53.22,53.25,53.17,53.21,20500.0,45.1549,45.1803,45.1125,45.1464,20500.0
2009-12-11 14:30:00,53.21,53.25,53.16,53.25,10800.0,45.1464,45.1803,45.104,45.1803,10800.0
2009-12-11 15:00:00,53.25,53.25,53.1,53.13,40900.0,45.1803,45.1803,45.0531,45.0785,40900.0
2009-12-11 15:30:00,53.12,53.23,53.09,53.21,59700.0,45.07,45.1634,45.0446,45.1464,59700.0
2009-12-14 09:30:00,53.47,53.6,53.26,53.27,10700.0,45.367,45.4773,45.1888,45.1973,10700.0
2009-12-14 10:00:00,53.26,53.26,53.12,53.14,34200.0,45.1888,45.1888,45.07,45.087,34200.0
2009-12-14 10:30:00,53.13,53.29,53.11,53.28,8300.0,45.0785,45.2143,45.0616,45.2058,8300.0
2009-12-14 11:00:00,53.24,53.36,53.19,53.33,10800.0,45.1719,45.2737,45.1294,45.2482,10800.0
2009-12-14 11:30:00,53.28,53.32,53.25,53.25,11000.0,45.2058,45.2397,45.1803,45.1803,11000.0
2009-12-14 12:00:00,53.24,53.3,53.21,53.22,10900.0,45.1719,45.2228,45.1464,45.1549,10900.0
2009-12-14 12:30:00,53.23,53.37,53.23,53.29,8800.0,45.1634,45.2822,45.1634,45.2143,8800.0
2009-12-14 13:00:00,53.33,53.33,53.24,53.27,12400.0,45.2482,45.2482,45.1719,45.1973,12400.0
2009-12-14 13:30:00,53.25,53.28,53.17,53.2,57000.0,45.1803,45.2058,45.1125,45.1379,57000.0
2009-12-14 14:00:00,53.19,53.27,53.17,53.25,34400.0,45.1294,45.1973,45.1125,45.1803,34400.0
2009-12-14 14:30:00,53.25,53.3,53.24,53.29,15000.0,45.1803,45.2228,45.1719,45.2143,15000.0
2009-12-14 15:00:00,53.28,53.32,53.24,53.26,39200.0,45.2058,45.2397,45.1719,45.1888,39200.0
2009-12-14 15:30:00,53.26,53.49,53.24,53.42,39600.0,45.1888,45.384,45.1719,45.3246,39600.0
2009-12-15 09:30:00,53.38,53.59,53.23,53.24,34000.0,45.2906,45.4688,45.1634,45.1719,34000.0
2009-12-15 10:00:00,53.24,53.36,53.23,53.26,40600.0,45.1719,45.2737,45.1634,45.1888,40600.0
2009-12-15 10:30:00,53.22,53.34,53.22,53.24,32300.0,45.1549,45.2567,45.1549,45.1719,32300.0
2009-12-15 11:00:00,53.24,53.33,53.21,53.22,27600.0,45.1719,45.2482,45.1464,45.1549,27600.0
2009-12-15 11:30:00,53.23,53.28,53.15,53.25,22100.0,45.1634,45.2058,45.0955,45.1803,22100.0
2009-12-15 12:00:00,53.25,53.25,53.02,53.02,16500.0,45.1803,45.1803,44.9852,44.9852,16500.0
2009-12-15 12:30:00,53.02,53.03,52.8,52.86,30200.0,44.9852,44.9937,44.7985,44.8494,30200.0
2009-12-15 13:00:00,52.85,53.03,52.85,52.98,21100.0,44.841,44.9937,44.841,44.9513,21100.0
2009-12-15 13:30:00,53.0,53.05,52.94,52.96,26100.0,44.9682,45.0107,44.9173,44.9343,26100.0
2009-12-15 14:00:00,52.98,53.01,52.93,52.96,21500.0,44.9513,44.9767,44.9088,44.9343,21500.0
2009-12-15 14:30:00,52.97,53.11,52.97,53.07,15500.0,44.9428,45.0616,44.9428,45.0276,15500.0
2009-12-15 15:00:00,53.1,53.19,53.07,53.14,13900.0,45.0531,45.1294,45.0276,45.087,13900.0
2009-12-15 15:30:00,53.09,53.12,52.95,53.06,42400.0,45.0446,45.07,44.9258,45.0191,42400.0
2009-12-16 09:30:00,53.06,53.23,52.9,52.94,18600.0,45.0191,45.1634,44.8834,44.9173,18600.0
2009-12-16 10:00:00,52.94,53.08,52.91,52.91,9100.0,44.9173,45.0361,44.8919,44.8919,9100.0
2009-12-16 10:30:00,52.94,52.99,52.7,52.7,21500.0,44.9173,44.9597,44.7137,44.7137,21500.0
2009-12-16 11:00:00,52.7,52.78,52.64,52.65,26000.0,44.7137,44.7816,44.6628,44.6713,26000.0
2009-12-16 11:30:00,52.67,52.67,52.53,52.54,16400.0,44.6882,44.6882,44.5695,44.5779,16400.0
2009-12-16 12:00:00,52.55,52.56,52.28,52.33,34500.0,44.5864,44.5949,44.3573,44.3998,34500.0
2009-12-16 12:30:00,52.33,52.55,52.26,52.52,70500.0,44.3998,44.5864,44.3404,44.561,70500.0
2009-12-16 13:00:00,52.51,52.54,52.43,52.47,30900.0,44.5525,44.5779,44.4846,44.5185,30900.0
2009-12-16 13:30:00,52.47,52.5,52.47,52.49,7900.0,44.5185,44.544,44.5185,44.5355,7900.0
2009-12-16 14:00:00,52.49,52.5,52.43,52.47,16800.0,44.5355,44.544,44.4846,44.5185,16800.0
2009-12-16 14:30:00,52.47,52.51,52.43,52.44,25700.0,44.5185,44.5525,44.4846,44.4931,25700.0
2009-12-16 15:00:00,52.44,52.51,52.42,52.43,57000.0,44.4931,44.5525,44.4761,44.4846,57000.0
2009-12-16 15:30:00,52.44,52.51,52.39,52.47,55000.0,44.4931,44.5525,44.4507,44.5185,55000.0
2009-12-17 09:30:00,52.1,52.2,51.95,52.04,82200.0,44.2046,44.2895,44.0774,44.1537,82200.0
2009-12-17 10:00:00,52.08,52.15,51.99,52.0,45200.0,44.1877,44.247,44.1113,44.1198,45200.0
2009-12-17 10:30:00,52.0,52.06,51.96,51.97,41600.0,44.1198,44.1707,44.0858,44.0943,41600.0
2009-12-17 11:00:00,51.98,52.03,51.91,51.95,33500.0,44.1028,44.1452,44.0434,44.0774,33500.0
2009-12-17 11:30:00,51.95,52.0,51.9,51.99,23200.0,44.0774,44.1198,44.0349,44.1113,23200.0
2009-12-17 12:00:00,51.99,52.03,51.91,51.92,12400.0,44.1113,44.1452,44.0434,44.0519,12400.0
2009-12-17 12:30:00,51.92,51.93,51.85,51.87,12400.0,44.0519,44.0604,43.9925,44.0095,12400.0
2009-12-17 13:00:00,51.87,51.9,51.82,51.9,12500.0,44.0095,44.0349,43.9671,44.0349,12500.0
2009-12-17 13:30:00,51.9,51.94,51.89,51.94,4400.0,44.0349,44.0689,44.0264,44.0689,4400.0
2009-12-17 14:00:00,51.95,51.96,51.89,51.89,11900.0,44.0774,44.0858,44.0264,44.0264,11900.0
2009-12-17 14:30:00,51.89,51.9,51.64,51.67,34500.0,44.0264,44.0349,43.8143,43.8398,34500.0
2009-12-17 15:00:00,51.67,51.73,51.58,51.58,67100.0,43.8398,43.8907,43.7634,43.7634,67100.0
2009-12-17 15:30:00,51.58,51.6,51.37,51.46,150900.0,43.7634,43.7804,43.5852,43.6616,150900.0
2009-12-18 09:30:00,51.75,51.75,50.46,50.97,245900.0,43.9077,43.9077,42.8132,43.2459,245900.0
2009-12-18 10:00:00,50.97,51.4,50.89,51.28,108100.0,43.2459,43.6107,43.178,43.5089,108100.0
2009-12-18 10:30:00,51.27,51.33,51.22,51.3,85200.0,43.5004,43.5513,43.458,43.5259,85200.0
2009-12-18 11:00:00,51.3,51.32,51.23,51.24,96100.0,43.5259,43.5428,43.4665,43.4749,96100.0
2009-12-18 11:30:00,51.24,51.27,51.21,51.25,22000.0,43.4749,43.5004,43.4495,43.4834,22000.0
2009-12-18 12:00:00,51.25,51.31,51.24,51.29,21100.0,43.4834,43.5343,43.4749,43.5174,21100.0
2009-12-18 12:30:00,51.3,51.38,51.26,51.37,32000.0,43.5259,43.5937,43.4919,43.5852,32000.0
2009-12-18 13:00:00,51.38,51.45,51.3,51.45,52100.0,43.5937,43.6531,43.5259,43.6531,52100.0
2009-12-18 13:30:00,51.44,51.44,51.26,51.3,12900.0,43.6446,43.6446,43.4919,43.5259,12900.0
2009-12-18 14:00:00,51.32,51.34,51.26,51.26,12700.0,43.5428,43.5598,43.4919,43.4919,12700.0
2009-12-18 14:30:00,51.26,51.47,51.25,51.47,20200.0,43.4919,43.6701,43.4834,43.6701,20200.0
2009-12-18 15:00:00,51.47,51.58,51.43,51.47,63900.0,43.6701,43.7634,43.6362,43.6701,63900.0
2009-12-18 15:30:00,51.47,51.87,51.45,51.84,122400.0,43.6701,44.0095,43.6531,43.984,122400.0
2009-12-21 09:30:00,51.78,52.21,51.78,52.08,110600.0,43.9331,44.298,43.9331,44.1877,110600.0
2009-12-21 10:00:00,52.06,52.07,51.76,51.84,28900.0,44.1707,44.1792,43.9161,43.984,28900.0
2009-12-21 10:30:00,51.84,51.84,51.57,51.6,20800.0,43.984,43.984,43.7549,43.7804,20800.0
2009-12-21 11:00:00,51.64,51.73,51.6,51.6,8700.0,43.8143,43.8907,43.7804,43.7804,8700.0
2009-12-21 11:30:00,51.6,51.65,51.6,51.6,11800.0,43.7804,43.8228,43.7804,43.7804,11800.0
2009-12-21 12:00:00,51.6,51.7,51.6,51.6,40400.0,43.7804,43.8652,43.7804,43.7804,40400.0
2009-12-21 12:30:00,51.6,51.62,51.45,51.48,17000.0,43.7804,43.7974,43.6531,43.6786,17000.0
2009-12-21 13:00:00,51.49,51.53,51.4,51.4,16200.0,43.6871,43.721,43.6107,43.6107,16200.0
2009-12-21 13:30:00,51.41,51.48,51.35,51.37,16200.0,43.6192,43.6786,43.5683,43.5852,16200.0
2009-12-21 14:00:00,51.39,51.5,51.36,51.45,20500.0,43.6022,43.6955,43.5768,43.6531,20500.0
2009-12-21 14:30:00,51.48,51.48,51.37,51.39,18100.0,43.6786,43.6786,43.5852,43.6022,18100.0
2009-12-21 15:00:00,51.39,51.4,51.28,51.32,27900.0,43.6022,43.6107,43.5089,43.5428,27900.0
2009-12-21 15:30:00,51.33,51.43,51.27,51.38,69800.0,43.5513,43.6362,43.5004,43.5937,69800.0
2009-12-22 09:30:00,51.14,52.01,51.13,51.96,46000.0,43.3901,44.1283,43.3816,44.0858,46000.0
2009-12-22 10:00:00,51.95,52.06,51.86,51.98,33500.0,44.0774,44.1707,44.001,44.1028,33500.0
2009-12-22 10:30:00,52.0,52.05,51.91,51.92,22000.0,44.1198,44.1622,44.0434,44.0519,22000.0
2009-12-22 11:00:00,51.91,52.06,51.79,52.03,22900.0,44.0434,44.1707,43.9416,44.1452,22900.0
2009-12-22 11:30:00,52.03,52.04,51.98,51.98,23100.0,44.1452,44.1537,44.1028,44.1028,23100.0
2009-12-22 12:00:00,52.0,52.0,51.88,51.88,9100.0,44.1198,44.1198,44.018,44.018,9100.0
2009-12-22 12:30:00,51.87,52.0,51.87,51.99,9200.0,44.0095,44.1198,44.0095,44.1113,9200.0
2009-12-22 13:00:00,51.99,52.07,51.92,52.07,22900.0,44.1113,44.1792,44.0519,44.1792,22900.0
2009-12-22 13:30:00,52.05,52.22,52.05,52.21,33500.0,44.1622,44.3064,44.1622,44.298,33500.0
2009-12-22 14:00:00,52.2,52.22,52.2,52.22,15600.0,44.2895,44.3064,44.2895,44.3064,15600.0
2009-12-22 14:30:00,52.22,52.26,52.2,52.22,20600.0,44.3064,44.3404,44.2895,44.3064,20600.0
2009-12-22 15:00:00,52.22,52.23,52.21,52.22,20200.0,44.3064,44.3149,44.298,44.3064,20200.0
2009-12-22 15:30:00,52.22,52.22,52.08,52.2,86200.0,44.3064,44.3064,44.1877,44.2895,86200.0
2009-12-23 09:30:00,52.4,52.4,51.97,52.11,34900.0,44.4592,44.4592,44.0943,44.2131,34900.0
2009-12-23 10:00:00,52.11,52.31,52.02,52.15,29600.0,44.2131,44.3828,44.1367,44.247,29600.0
2009-12-23 10:30:00,52.09,52.37,52.09,52.37,23700.0,44.1961,44.4337,44.1961,44.4337,23700.0
2009-12-23 11:00:00,52.38,52.42,52.28,52.35,20200.0,44.4422,44.4761,44.3573,44.4167,20200.0
2009-12-23 11:30:00,52.34,52.38,52.29,52.32,29100.0,44.4083,44.4422,44.3658,44.3913,29100.0
2009-12-23 12:00:00,52.33,52.4,52.3,52.35,24500.0,44.3998,44.4592,44.3743,44.4167,24500.0
2009-12-23 12:30:00,52.35,52.41,52.31,52.41,15000.0,44.4167,44.4676,44.3828,44.4676,15000.0
2009-12-23 13:00:00,52.4,52.49,52.36,52.46,18300.0,44.4592,44.5355,44.4252,44.5101,18300.0
2009-12-23 13:30:00,52.46,52.52,52.44,52.51,22900.0,44.5101,44.561,44.4931,44.5525,22900.0
2009-12-23 14:00:00,52.53,52.62,52.49,52.62,15100.0,44.5695,44.6458,44.5355,44.6458,15100.0
2009-12-23 14:30:00,52.64,52.77,52.62,52.76,30000.0,44.6628,44.7731,44.6458,44.7646,30000.0
2009-12-23 15:00:00,52.74,52.77,52.72,52.73,20100.0,44.7476,44.7731,44.7307,44.7391,20100.0
2009-12-23 15:30:00,52.72,52.73,52.55,52.56,43100.0,44.7307,44.7391,44.5864,44.5949,43100.0
2009-12-24 09:30:00,52.53,53.11,52.41,53.08,22200.0,44.5695,45.0616,44.4676,45.0361,22200.0
2009-12-24 10:00:00,53.08,53.26,53.06,53.07,22600.0,45.0361,45.1888,45.0191,45.0276,22600.0
2009-12-24 10:30:00,53.04,53.06,52.86,52.86,15500.0,45.0022,45.0191,44.8494,44.8494,15500.0
2009-12-24 11:00:00,52.86,52.92,52.82,52.87,11800.0,44.8494,44.9004,44.8155,44.8579,11800.0
2009-12-24 11:30:00,52.87,52.92,52.84,52.85,11200.0,44.8579,44.9004,44.8325,44.841,11200.0
2009-12-24 12:00:00,52.85,52.94,52.85,52.93,9000.0,44.841,44.9173,44.841,44.9088,9000.0
2009-12-24 12:30:00,52.94,52.94,52.83,52.87,19000.0,44.9173,44.9173,44.824,44.8579,19000.0
2009-12-28 09:30:00,52.87,53.1,52.72,53.02,9100.0,44.8579,45.0531,44.7307,44.9852,9100.0
2009-12-28 10:00:00,53.0,53.16,53.0,53.14,12200.0,44.9682,45.104,44.9682,45.087,12200.0
2009-12-28 10:30:00,53.15,53.15,53.1,53.13,6600.0,45.0955,45.0955,45.0531,45.0785,6600.0
2009-12-28 11:00:00,53.12,53.2,53.1,53.2,7300.0,45.07,45.1379,45.0531,45.1379,7300.0
2009-12-28 11:30:00,53.19,53.29,53.14,53.27,11000.0,45.1294,45.2143,45.087,45.1973,11000.0
2009-12-28 12:00:00,53.27,53.3,53.2,53.21,8400.0,45.1973,45.2228,45.1379,45.1464,8400.0
2009-12-28 12:30:00,53.22,53.27,53.21,53.27,6100.0,45.1549,45.1973,45.1464,45.1973,6100.0
2009-12-28 13:00:00,53.26,53.27,53.24,53.27,7100.0,45.1888,45.1973,45.1719,45.1973,7100.0
2009-12-28 13:30:00,53.27,53.29,53.25,53.29,4200.0,45.1973,45.2143,45.1803,45.2143,4200.0
2009-12-28 14:00:00,53.29,53.3,53.19,53.2,6500.0,45.2143,45.2228,45.1294,45.1379,6500.0
2009-12-28 14:30:00,53.2,53.2,53.15,53.18,6400.0,45.1379,45.1379,45.0955,45.121,6400.0
2009-12-28 15:00:00,53.19,53.2,53.19,53.2,11000.0,45.1294,45.1379,45.1294,45.1379,11000.0
2009-12-28 15:30:00,53.2,53.24,53.09,53.17,23600.0,45.1379,45.1719,45.0446,45.1125,23600.0
2009-12-29 09:30:00,53.16,53.26,53.11,53.21,19600.0,45.104,45.1888,45.0616,45.1464,19600.0
2009-12-29 10:00:00,53.24,53.4,53.24,53.4,10000.0,45.1719,45.3076,45.1719,45.3076,10000.0
2009-12-29 10:30:00,53.37,53.37,53.29,53.31,9500.0,45.2822,45.2822,45.2143,45.2313,9500.0
2009-12-29 11:00:00,53.32,53.34,53.28,53.29,8800.0,45.2397,45.2567,45.2058,45.2143,8800.0
2009-12-29 11:30:00,53.3,53.35,53.24,53.33,10800.0,45.2228,45.2652,45.1719,45.2482,10800.0
2009-12-29 12:00:00,53.32,53.35,53.25,53.35,17000.0,45.2397,45.2652,45.1803,45.2652,17000.0
2009-12-29 12:30:00,53.36,53.63,53.36,53.63,20700.0,45.2737,45.5028,45.2737,45.5028,20700.0
2009-12-29 13:00:00,53.63,53.87,53.6,53.79,23300.0,45.5028,45.7064,45.4773,45.6385,23300.0
2009-12-29 13:30:00,53.79,53.96,53.75,53.75,18300.0,45.6385,45.7828,45.6046,45.6046,18300.0
2009-12-29 14:00:00,53.75,53.75,53.6,53.6,11300.0,45.6046,45.6046,45.4773,45.4773,11300.0
2009-12-29 14:30:00,53.61,53.64,53.59,53.6,10700.0,45.4858,45.5112,45.4688,45.4773,10700.0
2009-12-29 15:00:00,53.59,53.63,53.59,53.6,13300.0,45.4688,45.5028,45.4688,45.4773,13300.0
2009-12-29 15:30:00,53.6,53.6,53.38,53.48,43700.0,45.4773,45.4773,45.2906,45.3755,43700.0
2009-12-30 09:30:00,53.3,53.76,53.21,53.76,33600.0,45.2228,45.6131,45.1464,45.6131,33600.0
2009-12-30 10:00:00,53.76,53.85,53.56,53.63,46100.0,45.6131,45.6894,45.4434,45.5028,46100.0
2009-12-30 10:30:00,53.63,53.64,53.42,53.44,35600.0,45.5028,45.5112,45.3246,45.3416,35600.0
2009-12-30 11:00:00,53.43,53.43,53.36,53.38,15100.0,45.3331,45.3331,45.2737,45.2906,15100.0
2009-12-30 11:30:00,53.38,53.41,53.36,53.39,15700.0,45.2906,45.3161,45.2737,45.2991,15700.0
2009-12-30 12:00:00,53.4,53.42,53.39,53.4,15200.0,45.3076,45.3246,45.2991,45.3076,15200.0
2009-12-30 12:30:00,53.4,53.41,53.4,53.4,8000.0,45.3076,45.3161,45.3076,45.3076,8000.0
2009-12-30 13:00:00,53.4,53.45,53.4,53.44,14500.0,45.3076,45.35,45.3076,45.3416,14500.0
2009-12-30 13:30:00,53.44,53.45,53.4,53.44,13900.0,45.3416,45.35,45.3076,45.3416,13900.0
2009-12-30 14:00:00,53.45,53.47,53.43,53.44,12100.0,45.35,45.367,45.3331,45.3416,12100.0
2009-12-30 14:30:00,53.44,53.51,53.42,53.46,12400.0,45.3416,45.4009,45.3246,45.3585,12400.0
2009-12-30 15:00:00,53.46,53.48,53.41,53.41,21500.0,45.3585,45.3755,45.3161,45.3161,21500.0
2009-12-30 15:30:00,53.41,53.47,53.4,53.46,34300.0,45.3161,45.367,45.3076,45.3585,34300.0
2009-12-31 09:30:00,53.5,53.5,53.2,53.34,17300.0,45.3925,45.3925,45.1379,45.2567,17300.0
2009-12-31 10:00:00,53.31,53.35,53.31,53.35,5300.0,45.2313,45.2652,45.2313,45.2652,5300.0
2009-12-31 10:30:00,53.32,53.35,53.32,53.35,5600.0,45.2397,45.2652,45.2397,45.2652,5600.0
2009-12-31 11:00:00,53.34,53.34,53.31,53.31,3300.0,45.2567,45.2567,45.2313,45.2313,3300.0
2009-12-31 11:30:00,53.31,53.32,53.23,53.23,24600.0,45.2313,45.2397,45.1634,45.1634,24600.0
2009-12-31 12:00:00,53.22,53.24,53.2,53.21,3300.0,45.1549,45.1719,45.1379,45.1464,3300.0
2009-12-31 12:30:00,53.21,53.26,53.2,53.2,15000.0,45.1464,45.1888,45.1379,45.1379,15000.0
2009-12-31 13:00:00,53.21,53.22,53.19,53.2,5400.0,45.1464,45.1549,45.1294,45.1379,5400.0
2009-12-31 13:30:00,53.2,53.22,53.15,53.17,11700.0,45.1379,45.1549,45.0955,45.1125,11700.0
2009-12-31 14:00:00,53.17,53.24,53.17,53.24,7800.0,45.1125,45.1719,45.1125,45.1719,7800.0
2009-12-31 14:30:00,53.23,53.23,53.21,53.22,5600.0,45.1634,45.1634,45.1464,45.1549,5600.0
2009-12-31 15:00:00,53.23,53.26,53.22,53.24,6200.0,45.1634,45.1888,45.1549,45.1719,6200.0
2009-12-31 15:30:00,53.25,53.3,53.12,53.12,36200.0,45.1803,45.2228,45.07,45.07,36200.0
2010-01-04 09:30:00,53.55,53.55,52.91,52.92,62700.0,45.4349,45.4349,44.8919,44.9004,62700.0
2010-01-04 10:00:00,52.94,53.1,52.77,52.97,47600.0,44.9173,45.0531,44.7731,44.9428,47600.0
2010-01-04 10:30:00,52.97,53.05,52.72,52.76,48000.0,44.9428,45.0107,44.7307,44.7646,48000.0
2010-01-04 11:00:00,52.81,52.87,52.7,52.72,41200.0,44.807,44.8579,44.7137,44.7307,41200.0
2010-01-04 11:30:00,52.71,52.87,52.71,52.85,24800.0,44.7222,44.8579,44.7222,44.841,24800.0
2010-01-04 12:00:00,52.85,52.87,52.75,52.75,19400.0,44.841,44.8579,44.7561,44.7561,19400.0
2010-01-04 12:30:00,52.75,52.8,52.74,52.76,41100.0,44.7561,44.7985,44.7476,44.7646,41100.0
2010-01-04 13:00:00,52.75,52.79,52.72,52.73,29900.0,44.7561,44.7901,44.7307,44.7391,29900.0
2010-01-04 13:30:00,52.7,52.72,52.63,52.63,27100.0,44.7137,44.7307,44.6543,44.6543,27100.0
2010-01-04 14:00:00,52.63,52.64,52.53,52.56,26800.0,44.6543,44.6628,44.5695,44.5949,26800.0
2010-01-04 14:30:00,52.56,52.64,52.53,52.6,41300.0,44.5949,44.6628,44.5695,44.6288,41300.0
2010-01-04 15:00:00,52.6,52.78,52.6,52.76,38000.0,44.6288,44.7816,44.6288,44.7646,38000.0
2010-01-04 15:30:00,52.76,52.91,52.76,52.85,74500.0,44.7646,44.8919,44.7646,44.841,74500.0
2010-01-05 09:30:00,52.71,52.77,52.25,52.26,51100.0,44.7222,44.7731,44.3319,44.3404,51100.0
2010-01-05 10:00:00,52.25,52.41,52.21,52.31,24300.0,44.3319,44.4676,44.298,44.3828,24300.0
2010-01-05 10:30:00,52.31,52.32,52.2,52.2,23900.0,44.3828,44.3913,44.2895,44.2895,23900.0
2010-01-05 11:00:00,52.2,52.25,52.17,52.21,23100.0,44.2895,44.3319,44.264,44.298,23100.0
2010-01-05 11:30:00,52.21,52.27,52.2,52.23,37500.0,44.298,44.3489,44.2895,44.3149,37500.0
2010-01-05 12:00:00,52.23,52.23,52.15,52.15,18700.0,44.3149,44.3149,44.247,44.247,18700.0
2010-01-05 12:30:00,52.15,52.15,52.05,52.08,35300.0,44.247,44.247,44.1622,44.1877,35300.0
2010-01-05 13:00:00,52.08,52.08,51.93,52.01,30400.0,44.1877,44.1877,44.0604,44.1283,30400.0
2010-01-05 13:30:00,52.01,52.01,51.85,51.9,30600.0,44.1283,44.1283,43.9925,44.0349,30600.0
2010-01-05 14:00:00,51.9,51.91,51.7,51.86,36000.0,44.0349,44.0434,43.8652,44.001,36000.0
2010-01-05 14:30:00,51.86,51.92,51.84,51.86,23600.0,44.001,44.0519,43.984,44.001,23600.0
2010-01-05 15:00:00,51.85,52.03,51.83,52.0,54200.0,43.9925,44.1452,43.9755,44.1198,54200.0
2010-01-05 15:30:00,52.0,52.04,51.94,51.96,79200.0,44.1198,44.1537,44.0689,44.0858,79200.0
2010-01-06 09:30:00,51.99,52.24,51.96,52.22,56500.0,44.1113,44.3234,44.0858,44.3064,56500.0
2010-01-06 10:00:00,52.22,52.22,52.07,52.17,54000.0,44.3064,44.3064,44.1792,44.264,54000.0
2010-01-06 10:30:00,52.18,52.37,52.18,52.37,35200.0,44.2725,44.4337,44.2725,44.4337,35200.0
2010-01-06 11:00:00,52.4,52.44,52.11,52.15,37900.0,44.4592,44.4931,44.2131,44.247,37900.0
2010-01-06 11:30:00,52.15,52.66,52.15,52.64,35900.0,44.247,44.6798,44.247,44.6628,35900.0
2010-01-06 12:00:00,52.64,52.74,52.55,52.68,29800.0,44.6628,44.7476,44.5864,44.6967,29800.0
2010-01-06 12:30:00,52.69,52.91,52.66,52.89,67900.0,44.7052,44.8919,44.6798,44.8749,67900.0
2010-01-06 13:00:00,52.91,52.92,52.69,52.72,19300.0,44.8919,44.9004,44.7052,44.7307,19300.0
2010-01-06 13:30:00,52.72,52.88,52.71,52.87,36700.0,44.7307,44.8664,44.7222,44.8579,36700.0
2010-01-06 14:00:00,52.87,52.91,52.83,52.91,32500.0,44.8579,44.8919,44.824,44.8919,32500.0
2010-01-06 14:30:00,52.9,52.97,52.86,52.91,53800.0,44.8834,44.9428,44.8494,44.8919,53800.0
2010-01-06 15:00:00,52.89,52.95,52.88,52.91,92900.0,44.8749,44.9258,44.8664,44.8919,92900.0
2010-01-06 15:30:00,52.89,53.07,52.89,53.04,131400.0,44.8749,45.0276,44.8749,45.0022,131400.0
2010-01-07 09:30:00,53.14,53.41,53.0,53.38,74000.0,45.087,45.3161,44.9682,45.2906,74000.0
2010-01-07 10:00:00,53.4,53.56,53.34,53.5,71500.0,45.3076,45.4434,45.2567,45.3925,71500.0
2010-01-07 10:30:00,53.5,53.83,53.46,53.83,70500.0,45.3925,45.6725,45.3585,45.6725,70500.0
2010-01-07 11:00:00,53.83,53.84,53.73,53.74,37000.0,45.6725,45.6809,45.5876,45.5961,37000.0
2010-01-07 11:30:00,53.75,53.8,53.7,53.78,27200.0,45.6046,45.647,45.5622,45.63,27200.0
2010-01-07 12:00:00,53.79,53.87,53.72,53.84,33200.0,45.6385,45.7064,45.5791,45.6809,33200.0
2010-01-07 12:30:00,53.83,53.87,53.78,53.85,32100.0,45.6725,45.7064,45.63,45.6894,32100.0
2010-01-07 13:00:00,53.85,53.93,53.8,53.83,28600.0,45.6894,45.7573,45.647,45.6725,28600.0
2010-01-07 13:30:00,53.82,53.88,53.8,53.84,26100.0,45.664,45.7149,45.647,45.6809,26100.0
2010-01-07 14:00:00,53.84,53.87,53.81,53.84,54200.0,45.6809,45.7064,45.6555,45.6809,54200.0
2010-01-07 14:30:00,53.84,53.88,53.83,53.88,37200.0,45.6809,45.7149,45.6725,45.7149,37200.0
2010-01-07 15:00:00,53.88,54.09,53.8,54.06,69800.0,45.7149,45.8931,45.647,45.8676,69800.0
2010-01-07 15:30:00,54.06,54.09,53.88,53.9,96700.0,45.8676,45.8931,45.7149,45.7318,96700.0
2010-01-08 09:30:00,53.64,53.95,53.55,53.82,27200.0,45.5112,45.7743,45.4349,45.664,27200.0
2010-01-08 10:00:00,53.84,53.9,53.74,53.83,28200.0,45.6809,45.7318,45.5961,45.6725,28200.0
2010-01-08 10:30:00,53.83,53.99,53.83,53.89,23500.0,45.6725,45.8082,45.6725,45.7234,23500.0
2010-01-08 11:00:00,53.9,53.93,53.8,53.81,26800.0,45.7318,45.7573,45.647,45.6555,26800.0
2010-01-08 11:30:00,53.81,53.9,53.78,53.81,36900.0,45.6555,45.7318,45.63,45.6555,36900.0
2010-01-08 12:00:00,53.81,53.87,53.81,53.87,18000.0,45.6555,45.7064,45.6555,45.7064,18000.0
2010-01-08 12:30:00,53.86,53.98,53.86,53.89,27700.0,45.6979,45.7997,45.6979,45.7234,27700.0
2010-01-08 13:00:00,53.89,53.94,53.85,53.86,18600.0,45.7234,45.7658,45.6894,45.6979,18600.0
2010-01-08 13:30:00,53.88,53.92,53.81,53.87,22500.0,45.7149,45.7488,45.6555,45.7064,22500.0
2010-01-08 14:00:00,53.87,53.9,53.84,53.88,18900.0,45.7064,45.7318,45.6809,45.7149,18900.0
2010-01-08 14:30:00,53.88,53.91,53.88,53.89,19300.0,45.7149,45.7403,45.7149,45.7234,19300.0
2010-01-08 15:00:00,53.9,54.08,53.89,54.02,48000.0,45.7318,45.8846,45.7234,45.8337,48000.0
2010-01-08 15:30:00,54.03,54.19,54.01,54.12,47100.0,45.8421,45.9779,45.8252,45.9185,47100.0
2010-01-11 09:30:00,53.95,54.15,53.7,53.83,173100.0,45.7743,45.944,45.5622,45.6725,173100.0
2010-01-11 10:00:00,53.83,53.85,53.59,53.79,70200.0,45.6725,45.6894,45.4688,45.6385,70200.0
2010-01-11 10:30:00,53.79,53.83,53.71,53.78,50800.0,45.6385,45.6725,45.5706,45.63,50800.0
2010-01-11 11:00:00,53.77,53.78,53.74,53.76,32900.0,45.6215,45.63,45.5961,45.6131,32900.0
2010-01-11 11:30:00,53.77,53.79,53.72,53.74,40400.0,45.6215,45.6385,45.5791,45.5961,40400.0
2010-01-11 12:00:00,53.74,53.85,53.71,53.71,22800.0,45.5961,45.6894,45.5706,45.5706,22800.0
2010-01-11 12:30:00,53.71,53.77,53.71,53.73,17700.0,45.5706,45.6215,45.5706,45.5876,17700.0
2010-01-11 13:00:00,53.73,53.86,53.72,53.86,28400.0,45.5876,45.6979,45.5791,45.6979,28400.0
2010-01-11 13:30:00,53.87,53.95,53.87,53.94,31900.0,45.7064,45.7743,45.7064,45.7658,31900.0
2010-01-11 14:00:00,53.94,54.17,53.93,54.14,27500.0,45.7658,45.9609,45.7573,45.9355,27500.0
2010-01-11 14:30:00,54.14,54.18,54.1,54.16,16700.0,45.9355,45.9694,45.9015,45.9524,16700.0
2010-01-11 15:00:00,54.13,54.2,54.13,54.2,16300.0,45.927,45.9864,45.927,45.9864,16300.0
2010-01-11 15:30:00,54.21,54.34,54.12,54.23,68400.0,45.9949,46.1052,45.9185,46.0118,68400.0
2010-01-12 09:30:00,54.15,54.24,53.74,54.06,54700.0,45.944,46.0203,45.5961,45.8676,54700.0
2010-01-12 10:00:00,54.06,54.08,54.06,54.08,29500.0,45.8676,45.8846,45.8676,45.8846,29500.0
2010-01-12 10:30:00,54.08,54.13,53.95,54.04,36400.0,45.8846,45.927,45.7743,45.8506,36400.0
2010-01-12 11:00:00,54.04,54.04,53.85,53.85,28300.0,45.8506,45.8506,45.6894,45.6894,28300.0
2010-01-12 11:30:00,53.85,53.86,53.79,53.82,35700.0,45.6894,45.6979,45.6385,45.664,35700.0
2010-01-12 12:00:00,53.83,53.95,53.83,53.93,30900.0,45.6725,45.7743,45.6725,45.7573,30900.0
2010-01-12 12:30:00,53.93,53.98,53.9,53.91,29800.0,45.7573,45.7997,45.7318,45.7403,29800.0
2010-01-12 13:00:00,53.9,53.93,53.81,53.9,31000.0,45.7318,45.7573,45.6555,45.7318,31000.0
2010-01-12 13:30:00,53.91,53.96,53.9,53.91,33900.0,45.7403,45.7828,45.7318,45.7403,33900.0
2010-01-12 14:00:00,53.91,54.04,53.9,54.02,28600.0,45.7403,45.8506,45.7318,45.8337,28600.0
2010-01-12 14:30:00,54.02,54.07,54.01,54.04,27600.0,45.8337,45.8761,45.8252,45.8506,27600.0
2010-01-12 15:00:00,54.04,54.04,53.86,53.92,40200.0,45.8506,45.8506,45.6979,45.7488,40200.0
2010-01-12 15:30:00,53.92,53.93,53.68,53.84,73300.0,45.7488,45.7573,45.5452,45.6809,73300.0
2010-01-13 09:30:00,53.8,54.42,53.79,54.16,29000.0,45.647,46.173,45.6385,45.9524,29000.0
2010-01-13 10:00:00,54.15,54.6,54.15,54.51,50000.0,45.944,46.3258,45.944,46.2494,50000.0
2010-01-13 10:30:00,54.51,54.52,54.31,54.5,17100.0,46.2494,46.2579,46.0797,46.2409,17100.0
2010-01-13 11:00:00,54.5,54.62,54.35,54.54,31400.0,46.2409,46.3427,46.1136,46.2749,31400.0
2010-01-13 11:30:00,54.55,54.55,54.34,54.43,15100.0,46.2833,46.2833,46.1052,46.1815,15100.0
2010-01-13 12:00:00,54.43,54.53,54.43,54.47,15200.0,46.1815,46.2664,46.1815,46.2155,15200.0
2010-01-13 12:30:00,54.48,54.67,54.47,54.59,13600.0,46.2239,46.3852,46.2155,46.3173,13600.0
2010-01-13 13:00:00,54.59,54.6,54.41,54.41,9800.0,46.3173,46.3258,46.1646,46.1646,9800.0
2010-01-13 13:30:00,54.41,54.44,54.35,54.41,10000.0,46.1646,46.19,46.1136,46.1646,10000.0
2010-01-13 14:00:00,54.42,54.43,54.3,54.33,7900.0,46.173,46.1815,46.0712,46.0967,7900.0
2010-01-13 14:30:00,54.37,54.6,54.29,54.49,25900.0,46.1306,46.3258,46.0627,46.2324,25900.0
2010-01-13 15:00:00,54.48,54.51,54.42,54.48,23400.0,46.2239,46.2494,46.173,46.2239,23400.0
2010-01-13 15:30:00,54.48,54.52,54.35,54.45,46100.0,46.2239,46.2579,46.1136,46.1985,46100.0
2010-01-14 09:30:00,54.22,54.49,54.22,54.4,14900.0,46.0033,46.2324,46.0033,46.1561,14900.0
2010-01-14 10:00:00,54.4,54.58,54.4,54.45,15100.0,46.1561,46.3088,46.1561,46.1985,15100.0
2010-01-14 10:30:00,54.45,54.45,54.31,54.32,10400.0,46.1985,46.1985,46.0797,46.0882,10400.0
2010-01-14 11:00:00,54.31,54.31,54.12,54.16,16600.0,46.0797,46.0797,45.9185,45.9524,16600.0
2010-01-14 11:30:00,54.16,54.38,54.16,54.38,34700.0,45.9524,46.1391,45.9524,46.1391,34700.0
2010-01-14 12:00:00,54.34,54.52,54.3,54.52,18100.0,46.1052,46.2579,46.0712,46.2579,18100.0
2010-01-14 12:30:00,54.52,54.61,54.52,54.6,14300.0,46.2579,46.3342,46.2579,46.3258,14300.0
2010-01-14 13:00:00,54.61,54.68,54.56,54.68,14400.0,46.3342,46.3936,46.2918,46.3936,14400.0
2010-01-14 13:30:00,54.69,54.74,54.59,54.59,14800.0,46.4021,46.4445,46.3173,46.3173,14800.0
2010-01-14 14:00:00,54.6,54.69,54.59,54.61,10000.0,46.3258,46.4021,46.3173,46.3342,10000.0
2010-01-14 14:30:00,54.61,54.62,54.49,54.5,11200.0,46.3342,46.3427,46.2324,46.2409,11200.0
2010-01-14 15:00:00,54.5,54.5,54.4,54.45,18600.0,46.2409,46.2409,46.1561,46.1985,18600.0
2010-01-14 15:30:00,54.45,54.66,54.4,54.56,34300.0,46.1985,46.3767,46.1561,46.2918,34300.0
2010-01-15 09:30:00,54.29,54.41,54.1,54.15,21500.0,46.0627,46.1646,45.9015,45.944,21500.0
2010-01-15 10:00:00,54.14,54.32,54.0,54.13,31800.0,45.9355,46.0882,45.8167,45.927,31800.0
2010-01-15 10:30:00,54.15,54.28,54.1,54.11,13600.0,45.944,46.0543,45.9015,45.91,13600.0
2010-01-15 11:00:00,54.11,54.14,54.08,54.14,16600.0,45.91,45.9355,45.8846,45.9355,16600.0
2010-01-15 11:30:00,54.14,54.17,54.08,54.09,13000.0,45.9355,45.9609,45.8846,45.8931,13000.0
2010-01-15 12:00:00,54.1,54.17,54.09,54.16,6000.0,45.9015,45.9609,45.8931,45.9524,6000.0
2010-01-15 12:30:00,54.16,54.17,54.04,54.06,10600.0,45.9524,45.9609,45.8506,45.8676,10600.0
2010-01-15 13:00:00,54.06,54.18,54.06,54.18,12600.0,45.8676,45.9694,45.8676,45.9694,12600.0
2010-01-15 13:30:00,54.18,54.18,54.1,54.13,9400.0,45.9694,45.9694,45.9015,45.927,9400.0
2010-01-15 14:00:00,54.14,54.17,54.08,54.1,14200.0,45.9355,45.9609,45.8846,45.9015,14200.0
2010-01-15 14:30:00,54.1,54.16,54.02,54.06,12500.0,45.9015,45.9524,45.8337,45.8676,12500.0
2010-01-15 15:00:00,54.07,54.18,54.07,54.13,16900.0,45.8761,45.9694,45.8761,45.927,16900.0
2010-01-15 15:30:00,54.13,54.15,53.98,54.05,51700.0,45.927,45.944,45.7997,45.8591,51700.0
2010-01-19 09:30:00,54.0,54.5,54.0,54.4,21200.0,45.8167,46.2409,45.8167,46.1561,21200.0
2010-01-19 10:00:00,54.4,54.5,54.17,54.49,31100.0,46.1561,46.2409,45.9609,46.2324,31100.0
2010-01-19 10:30:00,54.55,54.64,54.41,54.42,22700.0,46.2833,46.3597,46.1646,46.173,22700.0
2010-01-19 11:00:00,54.42,54.44,54.3,54.3,12700.0,46.173,46.19,46.0712,46.0712,12700.0
2010-01-19 11:30:00,54.3,54.42,54.26,54.36,12800.0,46.0712,46.173,46.0373,46.1221,12800.0
2010-01-19 12:00:00,54.36,54.5,54.26,54.5,13500.0,46.1221,46.2409,46.0373,46.2409,13500.0
2010-01-19 12:30:00,54.51,54.53,54.37,54.43,13900.0,46.2494,46.2664,46.1306,46.1815,13900.0
2010-01-19 13:00:00,54.39,54.44,54.36,54.42,8400.0,46.1476,46.19,46.1221,46.173,8400.0
2010-01-19 13:30:00,54.41,54.47,54.41,54.43,6600.0,46.1646,46.2155,46.1646,46.1815,6600.0
2010-01-19 14:00:00,54.39,54.53,54.36,54.53,6300.0,46.1476,46.2664,46.1221,46.2664,6300.0
2010-01-19 14:30:00,54.53,54.56,54.45,54.51,9600.0,46.2664,46.2918,46.1985,46.2494,9600.0
2010-01-19 15:00:00,54.52,54.69,54.5,54.64,14300.0,46.2579,46.4021,46.2409,46.3597,14300.0
2010-01-19 15:30:00,54.67,54.69,54.5,54.57,41000.0,46.3852,46.4021,46.2409,46.3003,41000.0
2010-01-20 09:30:00,54.52,54.67,54.25,54.29,22300.0,46.2579,46.3852,46.0288,46.0627,22300.0
2010-01-20 10:00:00,54.28,54.42,54.19,54.36,19200.0,46.0543,46.173,45.9779,46.1221,19200.0
2010-01-20 10:30:00,54.35,54.43,54.28,54.42,15100.0,46.1136,46.1815,46.0543,46.173,15100.0
2010-01-20 11:00:00,54.42,54.42,54.26,54.39,15000.0,46.173,46.173,46.0373,46.1476,15000.0
2010-01-20 11:30:00,54.38,54.4,54.24,54.33,14100.0,46.1391,46.1561,46.0203,46.0967,14100.0
2010-01-20 12:00:00,54.36,54.59,54.36,54.59,10500.0,46.1221,46.3173,46.1221,46.3173,10500.0
2010-01-20 12:30:00,54.59,54.6,54.49,54.51,12200.0,46.3173,46.3258,46.2324,46.2494,12200.0
2010-01-20 13:00:00,54.51,54.51,54.39,54.44,13600.0,46.2494,46.2494,46.1476,46.19,13600.0
2010-01-20 13:30:00,54.45,54.57,54.43,54.56,11600.0,46.1985,46.3003,46.1815,46.2918,11600.0
2010-01-20 14:00:00,54.57,54.6,54.48,54.49,20300.0,46.3003,46.3258,46.2239,46.2324,20300.0
2010-01-20 14:30:00,54.5,54.5,54.35,54.35,36700.0,46.2409,46.2409,46.1136,46.1136,36700.0
2010-01-20 15:00:00,54.38,54.44,54.32,54.37,28400.0,46.1391,46.19,46.0882,46.1306,28400.0
2010-01-20 15:30:00,54.37,54.55,54.37,54.48,42000.0,46.1306,46.2833,46.1306,46.2239,42000.0
2010-01-21 09:30:00,54.69,54.82,54.51,54.73,18200.0,46.4021,46.5124,46.2494,46.4361,18200.0
2010-01-21 10:00:00,54.73,54.93,54.68,54.68,19000.0,46.4361,46.6058,46.3936,46.3936,19000.0
2010-01-21 10:30:00,54.68,54.74,54.42,54.5,18100.0,46.3936,46.4445,46.173,46.2409,18100.0
2010-01-21 11:00:00,54.5,54.58,54.26,54.29,13900.0,46.2409,46.3088,46.0373,46.0627,13900.0
2010-01-21 11:30:00,54.31,54.42,54.04,54.11,20500.0,46.0797,46.173,45.8506,45.91,20500.0
2010-01-21 12:00:00,54.15,54.35,54.15,54.2,13900.0,45.944,46.1136,45.944,45.9864,13900.0
2010-01-21 12:30:00,54.21,54.31,54.16,54.24,12700.0,45.9949,46.0797,45.9524,46.0203,12700.0
2010-01-21 13:00:00,54.26,54.3,54.17,54.26,19900.0,46.0373,46.0712,45.9609,46.0373,19900.0
2010-01-21 13:30:00,54.26,54.61,54.26,54.59,26400.0,46.0373,46.3342,46.0373,46.3173,26400.0
2010-01-21 14:00:00,54.6,54.68,54.43,54.52,36800.0,46.3258,46.3936,46.1815,46.2579,36800.0
2010-01-21 14:30:00,54.51,54.59,54.45,54.51,33600.0,46.2494,46.3173,46.1985,46.2494,33600.0
2010-01-21 15:00:00,54.51,54.72,54.49,54.71,59000.0,46.2494,46.4276,46.2324,46.4191,59000.0
2010-01-21 15:30:00,54.71,54.76,54.52,54.61,86900.0,46.4191,46.4615,46.2579,46.3342,86900.0
2010-01-22 09:30:00,54.52,55.0,54.14,54.66,33900.0,46.2579,46.6651,45.9355,46.3767,33900.0
2010-01-22 10:00:00,54.62,54.7,54.3,54.34,19100.0,46.3427,46.4106,46.0712,46.1052,19100.0
2010-01-22 10:30:00,54.34,54.53,54.25,54.46,21900.0,46.1052,46.2664,46.0288,46.207,21900.0
2010-01-22 11:00:00,54.47,54.53,54.22,54.22,15500.0,46.2155,46.2664,46.0033,46.0033,15500.0
2010-01-22 11:30:00,54.22,54.22,54.06,54.2,15800.0,46.0033,46.0033,45.8676,45.9864,15800.0
2010-01-22 12:00:00,54.2,54.38,54.2,54.32,17900.0,45.9864,46.1391,45.9864,46.0882,17900.0
2010-01-22 12:30:00,54.33,54.45,54.3,54.41,17300.0,46.0967,46.1985,46.0712,46.1646,17300.0
2010-01-22 13:00:00,54.41,54.45,54.39,54.41,23100.0,46.1646,46.1985,46.1476,46.1646,23100.0
2010-01-22 13:30:00,54.41,54.47,54.23,54.25,23100.0,46.1646,46.2155,46.0118,46.0288,23100.0
2010-01-22 14:00:00,54.26,54.26,54.16,54.19,18000.0,46.0373,46.0373,45.9524,45.9779,18000.0
2010-01-22 14:30:00,54.18,54.2,54.09,54.11,24400.0,45.9694,45.9864,45.8931,45.91,24400.0
2010-01-22 15:00:00,54.11,54.17,53.98,54.14,53700.0,45.91,45.9609,45.7997,45.9355,53700.0
2010-01-22 15:30:00,54.16,54.25,54.06,54.1,71200.0,45.9524,46.0288,45.8676,45.9015,71200.0
2010-01-25 09:30:00,54.37,54.57,54.19,54.21,27700.0,46.1306,46.3003,45.9779,45.9949,27700.0
2010-01-25 10:00:00,54.15,54.17,53.98,54.08,28900.0,45.944,45.9609,45.7997,45.8846,28900.0
2010-01-25 10:30:00,54.08,54.11,53.87,54.04,14800.0,45.8846,45.91,45.7064,45.8506,14800.0
2010-01-25 11:00:00,54.05,54.21,54.05,54.2,11800.0,45.8591,45.9949,45.8591,45.9864,11800.0
2010-01-25 11:30:00,54.21,54.27,53.99,54.2,13000.0,45.9949,46.0458,45.8082,45.9864,13000.0
2010-01-25 12:00:00,54.18,54.4,54.13,54.15,10700.0,45.9694,46.1561,45.927,45.944,10700.0
2010-01-25 12:30:00,54.13,54.28,54.12,54.28,9300.0,45.927,46.0543,45.9185,46.0543,9300.0
2010-01-25 13:00:00,54.32,54.37,54.28,54.29,8600.0,46.0882,46.1306,46.0543,46.0627,8600.0
2010-01-25 13:30:00,54.26,54.4,54.23,54.38,4300.0,46.0373,46.1561,46.0118,46.1391,4300.0
2010-01-25 14:00:00,54.38,54.39,54.21,54.21,9200.0,46.1391,46.1476,45.9949,45.9949,9200.0
2010-01-25 14:30:00,54.23,54.4,54.17,54.33,15700.0,46.0118,46.1561,45.9609,46.0967,15700.0
2010-01-25 15:00:00,54.32,54.42,54.29,54.39,15800.0,46.0882,46.173,46.0627,46.1476,15800.0
2010-01-25 15:30:00,54.4,54.44,54.23,54.25,39400.0,46.1561,46.19,46.0118,46.0288,39400.0
2010-01-26 09:30:00,54.07,54.72,54.07,54.52,44700.0,45.8761,46.4276,45.8761,46.2579,44700.0
2010-01-26 10:00:00,54.56,54.95,54.53,54.62,25600.0,46.2918,46.6227,46.2664,46.3427,25600.0
2010-01-26 10:30:00,54.61,54.61,54.0,54.56,59900.0,46.3342,46.3342,45.8167,46.2918,59900.0
2010-01-26 11:00:00,54.59,54.69,54.59,54.61,9000.0,46.3173,46.4021,46.3173,46.3342,9000.0
2010-01-26 11:30:00,54.62,54.65,54.59,54.6,9400.0,46.3427,46.3682,46.3173,46.3258,9400.0
2010-01-26 12:00:00,54.61,54.64,54.45,54.63,15200.0,46.3342,46.3597,46.1985,46.3512,15200.0
2010-01-26 12:30:00,54.63,54.77,54.59,54.76,22300.0,46.3512,46.47,46.3173,46.4615,22300.0
2010-01-26 13:00:00,54.76,54.76,54.61,54.69,14800.0,46.4615,46.4615,46.3342,46.4021,14800.0
2010-01-26 13:30:00,54.72,54.75,54.54,54.54,22100.0,46.4276,46.453,46.2749,46.2749,22100.0
2010-01-26 14:00:00,54.54,54.56,54.3,54.4,13100.0,46.2749,46.2918,46.0712,46.1561,13100.0
2010-01-26 14:30:00,54.4,54.51,54.36,54.4,9600.0,46.1561,46.2494,46.1221,46.1561,9600.0
2010-01-26 15:00:00,54.39,54.44,54.25,54.31,18300.0,46.1476,46.19,46.0288,46.0797,18300.0
2010-01-26 15:30:00,54.32,54.35,53.96,54.02,47900.0,46.0882,46.1136,45.7828,45.8337,47900.0
2010-01-27 09:30:00,54.06,54.57,53.97,54.44,24400.0,45.8676,46.3003,45.7912,46.19,24400.0
2010-01-27 10:00:00,54.42,54.55,54.27,54.4,21700.0,46.173,46.2833,46.0458,46.1561,21700.0
2010-01-27 10:30:00,54.4,54.54,54.32,54.42,18700.0,46.1561,46.2749,46.0882,46.173,18700.0
2010-01-27 11:00:00,54.42,54.45,54.21,54.44,14400.0,46.173,46.1985,45.9949,46.19,14400.0
2010-01-27 11:30:00,54.44,54.48,54.26,54.27,9400.0,46.19,46.2239,46.0373,46.0458,9400.0
2010-01-27 12:00:00,54.26,54.35,54.21,54.24,9300.0,46.0373,46.1136,45.9949,46.0203,9300.0
2010-01-27 12:30:00,54.27,54.34,54.17,54.23,8900.0,46.0458,46.1052,45.9609,46.0118,8900.0
2010-01-27 13:00:00,54.26,54.38,54.25,54.3,10900.0,46.0373,46.1391,46.0288,46.0712,10900.0
2010-01-27 13:30:00,54.3,54.42,54.29,54.4,12100.0,46.0712,46.173,46.0627,46.1561,12100.0
2010-01-27 14:00:00,54.41,54.58,54.25,54.45,18700.0,46.1646,46.3088,46.0288,46.1985,18700.0
2010-01-27 14:30:00,54.46,54.57,54.4,54.5,47700.0,46.207,46.3003,46.1561,46.2409,47700.0
2010-01-27 15:00:00,54.5,54.75,54.44,54.75,37100.0,46.2409,46.453,46.19,46.453,37100.0
2010-01-27 15:30:00,54.73,54.84,54.58,54.67,75100.0,46.4361,46.5294,46.3088,46.3852,75100.0
2010-01-28 09:30:00,54.74,54.91,54.15,54.39,16600.0,46.4445,46.5888,45.944,46.1476,16600.0
2010-01-28 10:00:00,54.48,54.56,54.28,54.49,13600.0,46.2239,46.2918,46.0543,46.2324,13600.0
2010-01-28 10:30:00,54.48,54.58,54.43,54.45,22000.0,46.2239,46.3088,46.1815,46.1985,22000.0
2010-01-28 11:00:00,54.46,54.5,54.4,54.47,10200.0,46.207,46.2409,46.1561,46.2155,10200.0
2010-01-28 11:30:00,54.47,54.49,54.25,54.34,15300.0,46.2155,46.2324,46.0288,46.1052,15300.0
2010-01-28 12:00:00,54.43,54.5,54.27,54.32,9700.0,46.1815,46.2409,46.0458,46.0882,9700.0
2010-01-28 12:30:00,54.33,54.54,54.33,54.54,9400.0,46.0967,46.2749,46.0967,46.2749,9400.0
2010-01-28 13:00:00,54.5,54.54,54.43,54.53,6200.0,46.2409,46.2749,46.1815,46.2664,6200.0
2010-01-28 13:30:00,54.54,54.71,54.51,54.53,14400.0,46.2749,46.4191,46.2494,46.2664,14400.0
2010-01-28 14:00:00,54.56,54.56,54.33,54.46,7700.0,46.2918,46.2918,46.0967,46.207,7700.0
2010-01-28 14:30:00,54.44,54.49,54.32,54.32,9800.0,46.19,46.2324,46.0882,46.0882,9800.0
2010-01-28 15:00:00,54.32,54.43,54.24,54.32,17800.0,46.0882,46.1815,46.0203,46.0882,17800.0
2010-01-28 15:30:00,54.29,54.43,54.04,54.08,47900.0,46.0627,46.1815,45.8506,45.8846,47900.0
2010-01-29 09:30:00,54.4,54.5,54.18,54.35,28100.0,46.1561,46.2409,45.9694,46.1136,28100.0
2010-01-29 10:00:00,54.36,54.73,54.36,54.73,16300.0,46.1221,46.4361,46.1221,46.4361,16300.0
2010-01-29 10:30:00,54.75,54.75,54.45,54.46,25900.0,46.453,46.453,46.1985,46.207,25900.0
2010-01-29 11:00:00,54.44,54.57,54.37,54.57,38900.0,46.19,46.3003,46.1306,46.3003,38900.0
2010-01-29 11:30:00,54.57,54.62,54.46,54.47,13700.0,46.3003,46.3427,46.207,46.2155,13700.0
2010-01-29 12:00:00,54.43,54.51,54.34,54.46,22600.0,46.1815,46.2494,46.1052,46.207,22600.0
2010-01-29 12:30:00,54.46,54.51,54.34,54.44,13000.0,46.207,46.2494,46.1052,46.19,13000.0
2010-01-29 13:00:00,54.44,54.51,54.4,54.45,16200.0,46.19,46.2494,46.1561,46.1985,16200.0
2010-01-29 13:30:00,54.47,54.49,54.39,54.42,21600.0,46.2155,46.2324,46.1476,46.173,21600.0
2010-01-29 14:00:00,54.43,54.47,54.33,54.47,32700.0,46.1815,46.2155,46.0967,46.2155,32700.0
2010-01-29 14:30:00,54.47,54.51,54.21,54.3,45700.0,46.2155,46.2494,45.9949,46.0712,45700.0
2010-01-29 15:00:00,54.3,54.32,54.12,54.14,53300.0,46.0712,46.0882,45.9185,45.9355,53300.0
2010-01-29 15:30:00,54.14,54.4,54.06,54.22,70100.0,45.9355,46.1561,45.8676,46.0033,70100.0
2010-02-01 09:30:00,54.21,54.37,54.14,54.23,20100.0,45.9949,46.1306,45.9355,46.0118,20100.0
2010-02-01 10:00:00,54.23,54.52,54.16,54.44,31200.0,46.0118,46.2579,45.9524,46.19,31200.0
2010-02-01 10:30:00,54.43,54.46,54.24,54.25,35400.0,46.1815,46.207,46.0203,46.0288,35400.0
2010-02-01 11:00:00,54.23,54.4,54.21,54.37,21000.0,46.0118,46.1561,45.9949,46.1306,21000.0
2010-02-01 11:30:00,54.37,54.4,54.32,54.37,13400.0,46.1306,46.1561,46.0882,46.1306,13400.0
2010-02-01 12:00:00,54.39,54.39,54.29,54.31,4800.0,46.1476,46.1476,46.0627,46.0797,4800.0
2010-02-01 12:30:00,54.31,54.31,54.21,54.22,6800.0,46.0797,46.0797,45.9949,46.0033,6800.0
2010-02-01 13:00:00,54.22,54.25,54.18,54.18,14500.0,46.0033,46.0288,45.9694,45.9694,14500.0
2010-02-01 13:30:00,54.19,54.24,54.15,54.18,10900.0,45.9779,46.0203,45.944,45.9694,10900.0
2010-02-01 14:00:00,54.19,54.19,54.08,54.14,23700.0,45.9779,45.9779,45.8846,45.9355,23700.0
2010-02-01 14:30:00,54.13,54.24,54.05,54.06,37000.0,45.927,46.0203,45.8591,45.8676,37000.0
2010-02-01 15:00:00,54.07,54.08,53.97,54.03,24000.0,45.8761,45.8846,45.7912,45.8421,24000.0
2010-02-01 15:30:00,54.01,54.1,53.97,54.09,39700.0,45.8252,45.9015,45.7912,45.8931,39700.0
2010-02-02 09:30:00,54.25,54.44,53.94,54.02,43000.0,46.0288,46.19,45.7658,45.8337,43000.0
2010-02-02 10:00:00,54.03,54.28,54.0,54.25,22300.0,45.8421,46.0543,45.8167,46.0288,22300.0
2010-02-02 10:30:00,54.24,54.34,54.14,54.33,21600.0,46.0203,46.1052,45.9355,46.0967,21600.0
2010-02-02 11:00:00,54.33,54.36,54.13,54.14,16800.0,46.0967,46.1221,45.927,45.9355,16800.0
2010-02-02 11:30:00,54.15,54.24,54.13,54.22,8700.0,45.944,46.0203,45.927,46.0033,8700.0
2010-02-02 12:00:00,54.2,54.26,54.14,54.17,18600.0,45.9864,46.0373,45.9355,45.9609,18600.0
2010-02-02 12:30:00,54.18,54.24,54.15,54.2,10300.0,45.9694,46.0203,45.944,45.9864,10300.0
2010-02-02 13:00:00,54.2,54.21,54.14,54.2,33000.0,45.9864,45.9949,45.9355,45.9864,33000.0
2010-02-02 13:30:00,54.21,54.24,54.09,54.11,29600.0,45.9949,46.0203,45.8931,45.91,29600.0
2010-02-02 14:00:00,54.13,54.22,54.06,54.12,19000.0,45.927,46.0033,45.8676,45.9185,19000.0
2010-02-02 14:30:00,54.12,54.16,54.07,54.12,37300.0,45.9185,45.9524,45.8761,45.9185,37300.0
2010-02-02 15:00:00,54.12,54.25,54.1,54.19,24100.0,45.9185,46.0288,45.9015,45.9779,24100.0
2010-02-02 15:30:00,54.2,54.24,54.07,54.14,56400.0,45.9864,46.0203,45.8761,45.9355,56400.0
2010-02-03 09:30:00,53.93,54.12,53.76,53.95,24100.0,45.7573,45.9185,45.6131,45.7743,24100.0
2010-02-03 10:00:00,53.99,54.19,53.94,54.04,18100.0,45.8082,45.9779,45.7658,45.8506,18100.0
2010-02-03 10:30:00,54.01,54.03,53.83,53.83,7400.0,45.8252,45.8421,45.6725,45.6725,7400.0
2010-02-03 11:00:00,53.84,53.93,53.81,53.83,14600.0,45.6809,45.7573,45.6555,45.6725,14600.0
2010-02-03 11:30:00,53.84,53.85,53.69,53.78,15500.0,45.6809,45.6894,45.5537,45.63,15500.0
2010-02-03 12:00:00,53.79,53.89,53.7,53.7,13700.0,45.6385,45.7234,45.5622,45.5622,13700.0
2010-02-03 12:30:00,53.7,53.72,53.22,53.45,80100.0,45.5622,45.5791,45.1549,45.35,80100.0
2010-02-03 13:00:00,53.46,53.54,53.36,53.42,32700.0,45.3585,45.4264,45.2737,45.3246,32700.0
2010-02-03 13:30:00,53.42,53.56,53.42,53.51,47500.0,45.3246,45.4434,45.3246,45.4009,47500.0
2010-02-03 14:00:00,53.51,53.52,53.42,53.51,30100.0,45.4009,45.4094,45.3246,45.4009,30100.0
2010-02-03 14:30:00,53.5,53.51,53.34,53.45,39600.0,45.3925,45.4009,45.2567,45.35,39600.0
2010-02-03 15:00:00,53.45,53.51,53.34,53.38,40600.0,45.35,45.4009,45.2567,45.2906,40600.0
2010-02-03 15:30:00,53.39,53.5,53.2,53.23,76600.0,45.2991,45.3925,45.1379,45.1634,76600.0
2010-02-04 09:30:00,53.07,53.07,52.25,52.66,77100.0,45.0276,45.0276,44.3319,44.6798,77100.0
2010-02-04 10:00:00,52.72,52.87,52.55,52.71,67000.0,44.7307,44.8579,44.5864,44.7222,67000.0
2010-02-04 10:30:00,52.71,52.74,52.29,52.35,43700.0,44.7222,44.7476,44.3658,44.4167,43700.0
2010-02-04 11:00:00,52.33,52.57,52.32,52.52,53100.0,44.3998,44.6034,44.3913,44.561,53100.0
2010-02-04 11:30:00,52.55,52.58,52.38,52.49,31000.0,44.5864,44.6119,44.4422,44.5355,31000.0
2010-02-04 12:00:00,52.49,52.54,52.45,52.51,13300.0,44.5355,44.5779,44.5016,44.5525,13300.0
2010-02-04 12:30:00,52.51,52.51,52.38,52.5,28000.0,44.5525,44.5525,44.4422,44.544,28000.0
2010-02-04 13:00:00,52.49,52.56,52.47,52.55,18400.0,44.5355,44.5949,44.5185,44.5864,18400.0
2010-02-04 13:30:00,52.56,52.63,52.44,52.48,29800.0,44.5949,44.6543,44.4931,44.527,29800.0
2010-02-04 14:00:00,52.49,52.6,52.47,52.51,26300.0,44.5355,44.6288,44.5185,44.5525,26300.0
2010-02-04 14:30:00,52.5,52.6,52.45,52.51,21700.0,44.544,44.6288,44.5016,44.5525,21700.0
2010-02-04 15:00:00,52.5,52.52,52.01,52.02,56500.0,44.544,44.561,44.1283,44.1367,56500.0
2010-02-04 15:30:00,52.03,52.16,51.54,51.6,200600.0,44.1452,44.2555,43.7295,43.7804,200600.0
2010-02-05 09:30:00,51.59,51.87,51.33,51.87,29300.0,43.7719,44.0095,43.5513,44.0095,29300.0
2010-02-05 10:00:00,51.86,51.91,51.7,51.85,45400.0,44.001,44.0434,43.8652,43.9925,45400.0
2010-02-05 10:30:00,51.82,51.83,51.58,51.62,11700.0,43.9671,43.9755,43.7634,43.7974,11700.0
2010-02-05 11:00:00,51.64,51.79,51.63,51.65,19000.0,43.8143,43.9416,43.8058,43.8228,19000.0
2010-02-05 11:30:00,51.63,51.63,51.41,51.41,26000.0,43.8058,43.8058,43.6192,43.6192,26000.0
2010-02-05 12:00:00,51.43,51.43,51.08,51.36,49800.0,43.6362,43.6362,43.3392,43.5768,49800.0
2010-02-05 12:30:00,51.36,51.39,51.23,51.26,19800.0,43.5768,43.6022,43.4665,43.4919,19800.0
2010-02-05 13:00:00,51.26,51.28,51.22,51.23,33600.0,43.4919,43.5089,43.458,43.4665,33600.0
2010-02-05 13:30:00,51.24,51.24,51.02,51.09,63800.0,43.4749,43.4749,43.2883,43.3477,63800.0
2010-02-05 14:00:00,51.09,51.26,51.08,51.14,27000.0,43.3477,43.4919,43.3392,43.3901,27000.0
2010-02-05 14:30:00,51.16,51.16,50.88,51.04,36600.0,43.4071,43.4071,43.1695,43.3053,36600.0
2010-02-05 15:00:00,51.06,51.44,51.05,51.26,44300.0,43.3222,43.6446,43.3137,43.4919,44300.0
2010-02-05 15:30:00,51.3,51.53,51.18,51.5,122100.0,43.5259,43.721,43.424,43.6955,122100.0
2010-02-08 09:30:00,51.51,51.64,51.13,51.38,24600.0,43.704,43.8143,43.3816,43.5937,24600.0
2010-02-08 10:00:00,51.38,51.67,51.31,51.4,40900.0,43.5937,43.8398,43.5343,43.6107,40900.0
2010-02-08 10:30:00,51.42,51.77,51.41,51.77,28500.0,43.6277,43.9246,43.6192,43.9246,28500.0
2010-02-08 11:00:00,51.78,51.8,51.5,51.66,37600.0,43.9331,43.9501,43.6955,43.8313,37600.0
2010-02-08 11:30:00,51.67,51.71,51.55,51.69,13200.0,43.8398,43.8737,43.738,43.8568,13200.0
2010-02-08 12:00:00,51.69,51.69,51.46,51.55,19800.0,43.8568,43.8568,43.6616,43.738,19800.0
2010-02-08 12:30:00,51.57,51.6,51.52,51.6,6300.0,43.7549,43.7804,43.7125,43.7804,6300.0
2010-02-08 13:00:00,51.59,51.6,51.4,51.52,18200.0,43.7719,43.7804,43.6107,43.7125,18200.0
2010-02-08 13:30:00,51.51,51.56,51.46,51.53,23500.0,43.704,43.7465,43.6616,43.721,23500.0
2010-02-08 14:00:00,51.53,51.57,51.51,51.51,27200.0,43.721,43.7549,43.704,43.704,27200.0
2010-02-08 14:30:00,51.51,51.52,51.47,51.5,59400.0,43.704,43.7125,43.6701,43.6955,59400.0
2010-02-08 15:00:00,51.5,51.59,51.48,51.56,57700.0,43.6955,43.7719,43.6786,43.7465,57700.0
2010-02-08 15:30:00,51.56,51.61,51.46,51.49,89400.0,43.7465,43.7889,43.6616,43.6871,89400.0
2010-02-09 09:30:00,51.74,52.06,51.39,51.55,16100.0,43.8992,44.1707,43.6022,43.738,16100.0
2010-02-09 10:00:00,51.55,51.89,51.45,51.86,52200.0,43.738,44.0264,43.6531,44.001,52200.0
2010-02-09 10:30:00,51.86,51.97,51.84,51.94,52100.0,44.001,44.0943,43.984,44.0689,52100.0
2010-02-09 11:00:00,51.93,51.93,51.72,51.72,29100.0,44.0604,44.0604,43.8822,43.8822,29100.0
2010-02-09 11:30:00,51.73,52.02,51.73,52.01,35800.0,43.8907,44.1367,43.8907,44.1283,35800.0
2010-02-09 12:00:00,51.97,52.21,51.97,52.16,18800.0,44.0943,44.298,44.0943,44.2555,18800.0
2010-02-09 12:30:00,52.16,52.33,52.09,52.29,19600.0,44.2555,44.3998,44.1961,44.3658,19600.0
2010-02-09 13:00:00,52.29,52.39,52.21,52.21,13700.0,44.3658,44.4507,44.298,44.298,13700.0
2010-02-09 13:30:00,52.21,52.38,52.19,52.24,18500.0,44.298,44.4422,44.281,44.3234,18500.0
2010-02-09 14:00:00,52.28,52.43,52.26,52.38,14500.0,44.3573,44.4846,44.3404,44.4422,14500.0
2010-02-09 14:30:00,52.36,52.4,52.17,52.23,18100.0,44.4252,44.4592,44.264,44.3149,18100.0
2010-02-09 15:00:00,52.21,52.29,52.17,52.25,22400.0,44.298,44.3658,44.264,44.3319,22400.0
2010-02-09 15:30:00,52.25,52.3,52.15,52.22,63700.0,44.3319,44.3743,44.247,44.3064,63700.0
2010-02-10 09:30:00,52.84,52.84,51.07,52.28,130500.0,44.8325,44.8325,43.3307,44.3573,130500.0
2010-02-10 10:00:00,52.29,52.46,51.79,51.96,137600.0,44.3658,44.5101,43.9416,44.0858,137600.0
2010-02-10 10:30:00,51.95,52.06,51.83,52.06,77100.0,44.0774,44.1707,43.9755,44.1707,77100.0
2010-02-10 11:00:00,52.06,52.11,51.91,51.97,47300.0,44.1707,44.2131,44.0434,44.0943,47300.0
2010-02-10 11:30:00,51.97,52.03,51.65,51.73,49100.0,44.0943,44.1452,43.8228,43.8907,49100.0
2010-02-10 12:00:00,51.72,51.74,51.57,51.72,30900.0,43.8822,43.8992,43.7549,43.8822,30900.0
2010-02-10 12:30:00,51.73,51.82,51.64,51.66,26800.0,43.8907,43.9671,43.8143,43.8313,26800.0
2010-02-10 13:00:00,51.65,51.84,51.65,51.79,28700.0,43.8228,43.984,43.8228,43.9416,28700.0
2010-02-10 13:30:00,51.78,51.86,51.73,51.78,34300.0,43.9331,44.001,43.8907,43.9331,34300.0
2010-02-10 14:00:00,51.78,51.86,51.7,51.75,42900.0,43.9331,44.001,43.8652,43.9077,42900.0
2010-02-10 14:30:00,51.75,51.88,51.68,51.77,61100.0,43.9077,44.018,43.8483,43.9246,61100.0
2010-02-10 15:00:00,51.76,51.77,51.62,51.63,60600.0,43.9161,43.9246,43.7974,43.8058,60600.0
2010-02-10 15:30:00,51.63,51.74,51.59,51.68,128200.0,43.8058,43.8992,43.7719,43.8483,128200.0
2010-02-11 09:30:00,51.57,51.65,51.0,51.03,57200.0,43.7549,43.8228,43.2713,43.2968,57200.0
2010-02-11 10:00:00,51.03,51.2,50.91,51.04,38000.0,43.2968,43.441,43.195,43.3053,38000.0
2010-02-11 10:30:00,51.04,51.04,50.9,51.0,43400.0,43.3053,43.3053,43.1865,43.2713,43400.0
2010-02-11 11:00:00,50.99,51.02,50.92,50.98,45400.0,43.2628,43.2883,43.2034,43.2543,45400.0
2010-02-11 11:30:00,51.01,51.11,50.87,51.11,46300.0,43.2798,43.3646,43.161,43.3646,46300.0
2010-02-11 12:00:00,51.11,51.44,51.11,51.44,56800.0,43.3646,43.6446,43.3646,43.6446,56800.0
2010-02-11 12:30:00,51.44,51.5,51.28,51.45,61100.0,43.6446,43.6955,43.5089,43.6531,61100.0
2010-02-11 13:00:00,51.46,51.54,51.43,51.51,73700.0,43.6616,43.7295,43.6362,43.704,73700.0
2010-02-11 13:30:00,51.51,51.53,51.42,51.45,31700.0,43.704,43.721,43.6277,43.6531,31700.0
2010-02-11 14:00:00,51.47,51.47,51.4,51.46,147500.0,43.6701,43.6701,43.6107,43.6616,147500.0
2010-02-11 14:30:00,51.46,51.6,51.44,51.54,41200.0,43.6616,43.7804,43.6446,43.7295,41200.0
2010-02-11 15:00:00,51.55,51.6,51.49,51.49,33200.0,43.738,43.7804,43.6871,43.6871,33200.0
2010-02-11 15:30:00,51.49,51.58,51.49,51.57,66500.0,43.6871,43.7634,43.6871,43.7549,66500.0
2010-02-12 09:30:00,51.36,51.36,51.0,51.21,28100.0,43.5768,43.5768,43.2713,43.4495,28100.0
2010-02-12 10:00:00,51.13,51.22,50.96,50.96,38600.0,43.3816,43.458,43.2374,43.2374,38600.0
2010-02-12 10:30:00,50.96,50.97,50.81,50.85,44900.0,43.2374,43.2459,43.1101,43.144,44900.0
2010-02-12 11:00:00,50.85,51.05,50.85,51.05,24000.0,43.144,43.3137,43.144,43.3137,24000.0
2010-02-12 11:30:00,51.08,51.15,50.99,51.01,17100.0,43.3392,43.3986,43.2628,43.2798,17100.0
2010-02-12 12:00:00,51.01,51.05,50.94,51.02,42300.0,43.2798,43.3137,43.2204,43.2883,42300.0
2010-02-12 12:30:00,51.01,51.07,50.94,50.96,35400.0,43.2798,43.3307,43.2204,43.2374,35400.0
2010-02-12 13:00:00,50.97,51.02,50.91,50.99,25700.0,43.2459,43.2883,43.195,43.2628,25700.0
2010-02-12 13:30:00,50.97,51.1,50.91,51.1,28600.0,43.2459,43.3562,43.195,43.3562,28600.0
2010-02-12 14:00:00,51.1,51.15,51.02,51.03,50100.0,43.3562,43.3986,43.2883,43.2968,50100.0
2010-02-12 14:30:00,51.03,51.3,51.03,51.27,35200.0,43.2968,43.5259,43.2968,43.5004,35200.0
2010-02-12 15:00:00,51.26,51.26,51.04,51.07,95200.0,43.4919,43.4919,43.3053,43.3307,95200.0
2010-02-12 15:30:00,51.06,51.5,51.05,51.49,133900.0,43.3222,43.6955,43.3137,43.6871,133900.0
2010-02-16 09:30:00,51.93,52.78,51.9,52.75,184000.0,44.0604,44.7816,44.0349,44.7561,184000.0
2010-02-16 10:00:00,52.78,52.88,52.64,52.75,157300.0,44.7816,44.8664,44.6628,44.7561,157300.0
2010-02-16 10:30:00,52.74,53.08,52.69,52.86,76600.0,44.7476,45.0361,44.7052,44.8494,76600.0
2010-02-16 11:00:00,52.85,52.97,52.62,52.9,62300.0,44.841,44.9428,44.6458,44.8834,62300.0
2010-02-16 11:30:00,52.91,53.06,52.9,52.93,28300.0,44.8919,45.0191,44.8834,44.9088,28300.0
2010-02-16 12:00:00,52.93,53.16,52.9,53.13,25900.0,44.9088,45.104,44.8834,45.0785,25900.0
2010-02-16 12:30:00,53.13,53.27,53.13,53.27,39000.0,45.0785,45.1973,45.0785,45.1973,39000.0
2010-02-16 13:00:00,53.26,53.37,53.2,53.29,24000.0,45.1888,45.2822,45.1379,45.2143,24000.0
2010-02-16 13:30:00,53.32,53.56,53.32,53.55,31800.0,45.2397,45.4434,45.2397,45.4349,31800.0
2010-02-16 14:00:00,53.55,53.63,53.4,53.47,59600.0,45.4349,45.5028,45.3076,45.367,59600.0
2010-02-16 14:30:00,53.47,53.47,53.32,53.32,28600.0,45.367,45.367,45.2397,45.2397,28600.0
2010-02-16 15:00:00,53.33,53.5,53.29,53.49,56500.0,45.2482,45.3925,45.2143,45.384,56500.0
2010-02-16 15:30:00,53.49,53.61,53.37,53.52,179900.0,45.384,45.4858,45.2822,45.4094,179900.0
2010-02-17 09:30:00,53.98,53.98,53.52,53.9,83500.0,45.7997,45.7997,45.4094,45.7318,83500.0
2010-02-17 10:00:00,53.91,53.92,53.76,53.89,30400.0,45.7403,45.7488,45.6131,45.7234,30400.0
2010-02-17 10:30:00,53.89,53.95,53.86,53.94,25300.0,45.7234,45.7743,45.6979,45.7658,25300.0
2010-02-17 11:00:00,53.94,53.94,53.88,53.89,31000.0,45.7658,45.7658,45.7149,45.7234,31000.0
2010-02-17 11:30:00,53.89,53.91,53.84,53.89,31400.0,45.7234,45.7403,45.6809,45.7234,31400.0
2010-02-17 12:00:00,53.9,53.96,53.9,53.93,17500.0,45.7318,45.7828,45.7318,45.7573,17500.0
2010-02-17 12:30:00,53.93,53.95,53.88,53.93,23100.0,45.7573,45.7743,45.7149,45.7573,23100.0
2010-02-17 13:00:00,53.93,53.95,53.91,53.94,11200.0,45.7573,45.7743,45.7403,45.7658,11200.0
2010-02-17 13:30:00,53.93,53.94,53.86,53.87,17600.0,45.7573,45.7658,45.6979,45.7064,17600.0
2010-02-17 14:00:00,53.87,53.93,53.85,53.89,38400.0,45.7064,45.7573,45.6894,45.7234,38400.0
2010-02-17 14:30:00,53.88,53.9,53.87,53.89,44000.0,45.7149,45.7318,45.7064,45.7234,44000.0
2010-02-17 15:00:00,53.9,53.92,53.87,53.9,50300.0,45.7318,45.7488,45.7064,45.7318,50300.0
2010-02-17 15:30:00,53.89,53.93,53.84,53.86,97400.0,45.7234,45.7573,45.6809,45.6979,97400.0
2010-02-18 09:30:00,53.52,54.35,53.52,54.35,37200.0,45.4094,46.1136,45.4094,46.1136,37200.0
2010-02-18 10:00:00,54.34,54.37,54.17,54.28,44600.0,46.1052,46.1306,45.9609,46.0543,44600.0
2010-02-18 10:30:00,54.28,54.3,54.18,54.19,38500.0,46.0543,46.0712,45.9694,45.9779,38500.0
2010-02-18 11:00:00,54.2,54.24,54.17,54.18,17500.0,45.9864,46.0203,45.9609,45.9694,17500.0
2010-02-18 11:30:00,54.19,54.23,54.16,54.2,30400.0,45.9779,46.0118,45.9524,45.9864,30400.0
2010-02-18 12:00:00,54.2,54.22,54.18,54.19,11100.0,45.9864,46.0033,45.9694,45.9779,11100.0
2010-02-18 12:30:00,54.19,54.25,54.19,54.24,11100.0,45.9779,46.0288,45.9779,46.0203,11100.0
2010-02-18 13:00:00,54.24,54.25,54.23,54.23,15300.0,46.0203,46.0288,46.0118,46.0118,15300.0
2010-02-18 13:30:00,54.23,54.25,54.23,54.24,19700.0,46.0118,46.0288,46.0118,46.0203,19700.0
2010-02-18 14:00:00,54.25,54.33,54.24,54.31,45600.0,46.0288,46.0967,46.0203,46.0797,45600.0
2010-02-18 14:30:00,54.32,54.32,54.25,54.29,22400.0,46.0882,46.0882,46.0288,46.0627,22400.0
2010-02-18 15:00:00,54.29,54.32,54.23,54.31,21900.0,46.0627,46.0882,46.0118,46.0797,21900.0
2010-02-18 15:30:00,54.31,54.31,53.99,54.1,174200.0,46.0797,46.0797,45.8082,45.9015,174200.0
2010-02-19 09:30:00,54.02,54.12,53.47,53.91,31100.0,45.8337,45.9185,45.367,45.7403,31100.0
2010-02-19 10:00:00,53.92,54.05,53.91,54.03,30700.0,45.7488,45.8591,45.7403,45.8421,30700.0
2010-02-19 10:30:00,54.03,54.22,54.03,54.18,33200.0,45.8421,46.0033,45.8421,45.9694,33200.0
2010-02-19 11:00:00,54.18,54.36,54.16,54.35,27900.0,45.9694,46.1221,45.9524,46.1136,27900.0
2010-02-19 11:30:00,54.35,54.39,54.3,54.39,17300.0,46.1136,46.1476,46.0712,46.1476,17300.0
2010-02-19 12:00:00,54.39,54.4,54.33,54.38,19800.0,46.1476,46.1561,46.0967,46.1391,19800.0
2010-02-19 12:30:00,54.38,54.49,54.35,54.49,8900.0,46.1391,46.2324,46.1136,46.2324,8900.0
2010-02-19 13:00:00,54.48,54.5,54.41,54.44,21500.0,46.2239,46.2409,46.1646,46.19,21500.0
2010-02-19 13:30:00,54.45,54.5,54.44,54.48,27700.0,46.1985,46.2409,46.19,46.2239,27700.0
2010-02-19 14:00:00,54.48,54.49,54.44,54.44,14600.0,46.2239,46.2324,46.19,46.19,14600.0
2010-02-19 14:30:00,54.44,54.48,54.44,54.47,15900.0,46.19,46.2239,46.19,46.2155,15900.0
2010-02-19 15:00:00,54.47,54.53,54.45,54.5,33600.0,46.2155,46.2664,46.1985,46.2409,33600.0
2010-02-19 15:30:00,54.51,54.61,54.31,54.43,58000.0,46.2494,46.3342,46.0797,46.1815,58000.0
2010-02-22 09:30:00,54.41,54.77,54.41,54.63,36300.0,46.1646,46.47,46.1646,46.3512,36300.0
2010-02-22 10:00:00,54.67,54.79,54.62,54.78,32700.0,46.3852,46.487,46.3427,46.4785,32700.0
2010-02-22 10:30:00,54.79,54.95,54.79,54.95,19300.0,46.487,46.6227,46.487,46.6227,19300.0
2010-02-22 11:00:00,54.96,54.97,54.84,54.88,25700.0,46.6312,46.6397,46.5294,46.5633,25700.0
2010-02-22 11:30:00,54.88,54.88,54.82,54.87,10600.0,46.5633,46.5633,46.5124,46.5548,10600.0
2010-02-22 12:00:00,54.88,54.88,54.77,54.84,28600.0,46.5633,46.5633,46.47,46.5294,28600.0
2010-02-22 12:30:00,54.84,54.84,54.79,54.83,12600.0,46.5294,46.5294,46.487,46.5209,12600.0
2010-02-22 13:00:00,54.81,54.85,54.81,54.84,11400.0,46.5039,46.5379,46.5039,46.5294,11400.0
2010-02-22 13:30:00,54.83,54.85,54.83,54.85,18400.0,46.5209,46.5379,46.5209,46.5379,18400.0
2010-02-22 14:00:00,54.85,54.85,54.79,54.81,29600.0,46.5379,46.5379,46.487,46.5039,29600.0
2010-02-22 14:30:00,54.8,54.88,54.8,54.85,23300.0,46.4955,46.5633,46.4955,46.5379,23300.0
2010-02-22 15:00:00,54.86,54.95,54.84,54.94,18800.0,46.5464,46.6227,46.5294,46.6142,18800.0
2010-02-22 15:30:00,54.94,54.95,54.75,54.77,48200.0,46.6142,46.6227,46.453,46.47,48200.0
2010-02-23 09:30:00,54.61,54.79,54.39,54.62,14700.0,46.3342,46.487,46.1476,46.3427,14700.0
2010-02-23 10:00:00,54.62,54.79,54.47,54.79,25200.0,46.3427,46.487,46.2155,46.487,25200.0
2010-02-23 10:30:00,54.79,54.93,54.72,54.81,24700.0,46.487,46.6058,46.4276,46.5039,24700.0
2010-02-23 11:00:00,54.82,54.9,54.75,54.9,22500.0,46.5124,46.5803,46.453,46.5803,22500.0
2010-02-23 11:30:00,54.9,54.99,54.86,54.91,67300.0,46.5803,46.6567,46.5464,46.5888,67300.0
2010-02-23 12:00:00,54.91,54.93,54.86,54.92,33200.0,46.5888,46.6058,46.5464,46.5973,33200.0
2010-02-23 12:30:00,54.93,55.01,54.9,55.0,28800.0,46.6058,46.6736,46.5803,46.6651,28800.0
2010-02-23 13:00:00,54.99,55.01,54.94,54.97,20900.0,46.6567,46.6736,46.6142,46.6397,20900.0
2010-02-23 13:30:00,54.98,54.98,54.77,54.8,83700.0,46.6482,46.6482,46.47,46.4955,83700.0
2010-02-23 14:00:00,54.79,54.89,54.79,54.86,26300.0,46.487,46.5718,46.487,46.5464,26300.0
2010-02-23 14:30:00,54.85,54.91,54.85,54.89,35200.0,46.5379,46.5888,46.5379,46.5718,35200.0
2010-02-23 15:00:00,54.89,54.89,54.78,54.88,75700.0,46.5718,46.5718,46.4785,46.5633,75700.0
2010-02-23 15:30:00,54.88,54.88,54.71,54.77,130400.0,46.5633,46.5633,46.4191,46.47,130400.0
2010-02-24 09:30:00,54.71,54.83,54.64,54.78,15200.0,46.4191,46.5209,46.3597,46.4785,15200.0
2010-02-24 10:00:00,54.78,54.97,54.75,54.91,22800.0,46.4785,46.6397,46.453,46.5888,22800.0
2010-02-24 10:30:00,54.92,54.99,54.9,54.96,24100.0,46.5973,46.6567,46.5803,46.6312,24100.0
2010-02-24 11:00:00,54.96,55.17,54.96,55.14,49500.0,46.6312,46.8094,46.6312,46.7839,49500.0
2010-02-24 11:30:00,55.13,55.25,55.12,55.13,18900.0,46.7754,46.8773,46.767,46.7754,18900.0
2010-02-24 12:00:00,55.13,55.28,55.13,55.24,17300.0,46.7754,46.9027,46.7754,46.8688,17300.0
2010-02-24 12:30:00,55.23,55.23,55.2,55.2,4400.0,46.8603,46.8603,46.8348,46.8348,4400.0
2010-02-24 13:00:00,55.2,55.26,55.2,55.22,19000.0,46.8348,46.8857,46.8348,46.8518,19000.0
2010-02-24 13:30:00,55.22,55.28,55.22,55.27,14700.0,46.8518,46.9027,46.8518,46.8942,14700.0
2010-02-24 14:00:00,55.27,55.31,55.26,55.3,20500.0,46.8942,46.9282,46.8857,46.9197,20500.0
2010-02-24 14:30:00,55.31,55.31,55.15,55.27,39500.0,46.9282,46.9282,46.7924,46.8942,39500.0
2010-02-24 15:00:00,55.26,55.26,55.15,55.19,24000.0,46.8857,46.8857,46.7924,46.8264,24000.0
2010-02-24 15:30:00,55.2,55.35,55.12,55.35,127300.0,46.8348,46.9621,46.767,46.9621,127300.0
2010-02-25 09:30:00,54.66,55.49,54.66,55.3,34000.0,46.3767,47.0809,46.3767,46.9197,34000.0
2010-02-25 10:00:00,55.32,55.4,55.26,55.37,41700.0,46.9367,47.0045,46.8857,46.9791,41700.0
2010-02-25 10:30:00,55.37,55.37,55.29,55.3,17300.0,46.9791,46.9791,46.9112,46.9197,17300.0
2010-02-25 11:00:00,55.32,55.4,55.3,55.4,19900.0,46.9367,47.0045,46.9197,47.0045,19900.0
2010-02-25 11:30:00,55.4,55.42,55.36,55.37,21900.0,47.0045,47.0215,46.9706,46.9791,21900.0
2010-02-25 12:00:00,55.36,55.39,55.36,55.36,11200.0,46.9706,46.996,46.9706,46.9706,11200.0
2010-02-25 12:30:00,55.37,55.43,55.36,55.42,16700.0,46.9791,47.03,46.9706,47.0215,16700.0
2010-02-25 13:00:00,55.42,55.49,55.41,55.46,17700.0,47.0215,47.0809,47.013,47.0554,17700.0
2010-02-25 13:30:00,55.46,55.59,55.46,55.52,39000.0,47.0554,47.1657,47.0554,47.1063,39000.0
2010-02-25 14:00:00,55.53,55.61,55.44,55.44,33500.0,47.1148,47.1827,47.0385,47.0385,33500.0
2010-02-25 14:30:00,55.44,55.53,55.42,55.53,47700.0,47.0385,47.1148,47.0215,47.1148,47700.0
2010-02-25 15:00:00,55.53,55.54,55.44,55.44,37100.0,47.1148,47.1233,47.0385,47.0385,37100.0
2010-02-25 15:30:00,55.45,55.46,55.29,55.37,84500.0,47.047,47.0554,46.9112,46.9791,84500.0
2010-02-26 09:30:00,55.45,55.5,55.28,55.35,28500.0,47.047,47.0894,46.9027,46.9621,28500.0
2010-02-26 10:00:00,55.35,55.49,55.35,55.36,23200.0,46.9621,47.0809,46.9621,46.9706,23200.0
2010-02-26 10:30:00,55.37,55.4,55.32,55.4,11800.0,46.9791,47.0045,46.9367,47.0045,11800.0
2010-02-26 11:00:00,55.39,55.41,55.33,55.33,5400.0,46.996,47.013,46.9451,46.9451,5400.0
2010-02-26 11:30:00,55.33,55.36,55.33,55.33,14800.0,46.9451,46.9706,46.9451,46.9451,14800.0
2010-02-26 12:00:00,55.35,55.4,55.33,55.33,6600.0,46.9621,47.0045,46.9451,46.9451,6600.0
2010-02-26 12:30:00,55.33,55.35,55.23,55.33,17500.0,46.9451,46.9621,46.8603,46.9451,17500.0
2010-02-26 13:00:00,55.31,55.32,55.31,55.32,6300.0,46.9282,46.9367,46.9282,46.9367,6300.0
2010-02-26 13:30:00,55.32,55.32,55.31,55.31,6800.0,46.9367,46.9367,46.9282,46.9282,6800.0
2010-02-26 14:00:00,55.31,55.34,55.28,55.28,13700.0,46.9282,46.9536,46.9027,46.9027,13700.0
2010-02-26 14:30:00,55.28,55.29,55.28,55.29,13700.0,46.9027,46.9112,46.9027,46.9112,13700.0
2010-02-26 15:00:00,55.28,55.3,55.19,55.28,22200.0,46.9027,46.9197,46.8264,46.9027,22200.0
2010-02-26 15:30:00,55.29,55.4,55.27,55.35,75900.0,46.9112,47.0045,46.8942,46.9621,75900.0
2010-03-01 09:30:00,55.27,55.61,55.27,55.51,50500.0,46.8942,47.1827,46.8942,47.0979,50500.0
2010-03-01 10:00:00,55.5,55.58,55.5,55.56,32400.0,47.0894,47.1573,47.0894,47.1403,32400.0
2010-03-01 10:30:00,55.56,55.63,55.53,55.63,26100.0,47.1403,47.1997,47.1148,47.1997,26100.0
2010-03-01 11:00:00,55.63,55.66,55.56,55.65,19400.0,47.1997,47.2251,47.1403,47.2166,19400.0
2010-03-01 11:30:00,55.65,55.75,55.6,55.64,10000.0,47.2166,47.3015,47.1742,47.2082,10000.0
2010-03-01 12:00:00,55.64,55.72,55.62,55.67,12700.0,47.2082,47.276,47.1912,47.2336,12700.0
2010-03-01 12:30:00,55.67,55.72,55.64,55.72,12100.0,47.2336,47.276,47.2082,47.276,12100.0
2010-03-01 13:00:00,55.72,55.76,55.67,55.76,6200.0,47.276,47.31,47.2336,47.31,6200.0
2010-03-01 13:30:00,55.75,55.81,55.73,55.81,8900.0,47.3015,47.3524,47.2845,47.3524,8900.0
2010-03-01 14:00:00,55.81,55.82,55.73,55.76,5900.0,47.3524,47.3609,47.2845,47.31,5900.0
2010-03-01 14:30:00,55.75,55.83,55.75,55.81,11700.0,47.3015,47.3694,47.3015,47.3524,11700.0
2010-03-01 15:00:00,55.81,55.81,55.65,55.65,27100.0,47.3524,47.3524,47.2166,47.2166,27100.0
2010-03-01 15:30:00,55.65,55.82,55.6,55.76,44700.0,47.2166,47.3609,47.1742,47.31,44700.0
2010-03-02 09:30:00,55.96,55.96,55.67,55.77,22200.0,47.4797,47.4797,47.2336,47.3185,22200.0
2010-03-02 10:00:00,55.78,55.87,55.77,55.86,28600.0,47.3269,47.4033,47.3185,47.3948,28600.0
2010-03-02 10:30:00,55.86,55.87,55.72,55.74,39200.0,47.3948,47.4033,47.276,47.293,39200.0
2010-03-02 11:00:00,55.73,55.75,55.72,55.73,8900.0,47.2845,47.3015,47.276,47.2845,8900.0
2010-03-02 11:30:00,55.74,55.77,55.74,55.75,10300.0,47.293,47.3185,47.293,47.3015,10300.0
2010-03-02 12:00:00,55.75,55.75,55.7,55.71,10300.0,47.3015,47.3015,47.2591,47.2676,10300.0
2010-03-02 12:30:00,55.72,55.75,55.72,55.74,13600.0,47.276,47.3015,47.276,47.293,13600.0
2010-03-02 13:00:00,55.75,55.75,55.63,55.63,6800.0,47.3015,47.3015,47.1997,47.1997,6800.0
2010-03-02 13:30:00,55.64,55.7,55.61,55.7,17200.0,47.2082,47.2591,47.1827,47.2591,17200.0
2010-03-02 14:00:00,55.7,55.7,55.58,55.6,22800.0,47.2591,47.2591,47.1573,47.1742,22800.0
2010-03-02 14:30:00,55.6,55.66,55.52,55.52,19800.0,47.1742,47.2251,47.1063,47.1063,19800.0
2010-03-02 15:00:00,55.53,55.62,55.47,55.48,16500.0,47.1148,47.1912,47.0639,47.0724,16500.0
2010-03-02 15:30:00,55.47,55.56,55.44,55.5,82900.0,47.0639,47.1403,47.0385,47.0894,82900.0
2010-03-03 09:30:00,55.52,55.66,55.31,55.56,23200.0,47.1063,47.2251,46.9282,47.1403,23200.0
2010-03-03 10:00:00,55.54,55.62,55.47,55.62,11300.0,47.1233,47.1912,47.0639,47.1912,11300.0
2010-03-03 10:30:00,55.61,55.63,55.55,55.56,14000.0,47.1827,47.1997,47.1318,47.1403,14000.0
2010-03-03 11:00:00,55.57,55.63,55.48,55.62,19400.0,47.1488,47.1997,47.0724,47.1912,19400.0
2010-03-03 11:30:00,55.63,55.63,55.59,55.62,11000.0,47.1997,47.1997,47.1657,47.1912,11000.0
2010-03-03 12:00:00,55.63,55.66,55.6,55.6,12400.0,47.1997,47.2251,47.1742,47.1742,12400.0
2010-03-03 12:30:00,55.6,55.64,55.6,55.62,15900.0,47.1742,47.2082,47.1742,47.1912,15900.0
2010-03-03 13:00:00,55.62,55.63,55.59,55.6,6300.0,47.1912,47.1997,47.1657,47.1742,6300.0
2010-03-03 13:30:00,55.61,55.63,55.6,55.62,9300.0,47.1827,47.1997,47.1742,47.1912,9300.0
2010-03-03 14:00:00,55.61,55.65,55.6,55.61,18100.0,47.1827,47.2166,47.1742,47.1827,18100.0
2010-03-03 14:30:00,55.61,55.69,55.6,55.66,27700.0,47.1827,47.2506,47.1742,47.2251,27700.0
2010-03-03 15:00:00,55.64,55.7,55.62,55.7,26900.0,47.2082,47.2591,47.1912,47.2591,26900.0
2010-03-03 15:30:00,55.69,55.75,55.59,55.64,69800.0,47.2506,47.3015,47.1657,47.2082,69800.0
2010-03-04 09:30:00,55.83,56.36,55.78,56.35,39000.0,47.3694,47.819,47.3269,47.8106,39000.0
2010-03-04 10:00:00,56.33,56.33,56.15,56.15,19000.0,47.7936,47.7936,47.6409,47.6409,19000.0
2010-03-04 10:30:00,56.14,56.17,56.07,56.17,27000.0,47.6324,47.6578,47.573,47.6578,27000.0
2010-03-04 11:00:00,56.15,56.15,56.08,56.13,28100.0,47.6409,47.6409,47.5815,47.6239,28100.0
2010-03-04 11:30:00,56.13,56.2,56.1,56.19,29000.0,47.6239,47.6833,47.5984,47.6748,29000.0
2010-03-04 12:00:00,56.19,56.22,56.15,56.22,22900.0,47.6748,47.7003,47.6409,47.7003,22900.0
2010-03-04 12:30:00,56.21,56.24,56.17,56.24,18600.0,47.6918,47.7172,47.6578,47.7172,18600.0
2010-03-04 13:00:00,56.23,56.31,56.22,56.3,16400.0,47.7087,47.7766,47.7003,47.7681,16400.0
2010-03-04 13:30:00,56.29,56.29,56.23,56.28,20200.0,47.7597,47.7597,47.7087,47.7512,20200.0
2010-03-04 14:00:00,56.26,56.36,56.21,56.36,38600.0,47.7342,47.819,47.6918,47.819,38600.0
2010-03-04 14:30:00,56.35,56.59,56.35,56.59,43700.0,47.8106,48.0142,47.8106,48.0142,43700.0
2010-03-04 15:00:00,56.57,56.8,56.52,56.8,99400.0,47.9972,48.1924,47.9548,48.1924,99400.0
2010-03-04 15:30:00,56.79,56.83,56.67,56.75,109400.0,48.1839,48.2178,48.0821,48.1499,109400.0
2010-03-05 09:30:00,57.0,57.0,56.58,56.64,30600.0,48.3621,48.3621,48.0057,48.0566,30600.0
2010-03-05 10:00:00,56.63,56.82,56.63,56.82,32700.0,48.0481,48.2093,48.0481,48.2093,32700.0
2010-03-05 10:30:00,56.82,56.92,56.8,56.89,22500.0,48.2093,48.2942,48.1924,48.2687,22500.0
2010-03-05 11:00:00,56.9,56.98,56.86,56.98,15700.0,48.2772,48.3451,48.2433,48.3451,15700.0
2010-03-05 11:30:00,56.97,56.97,56.89,56.91,11500.0,48.3366,48.3366,48.2687,48.2857,11500.0
2010-03-05 12:00:00,56.91,56.94,56.89,56.92,13700.0,48.2857,48.3112,48.2687,48.2942,13700.0
2010-03-05 12:30:00,56.93,56.94,56.88,56.89,15300.0,48.3027,48.3112,48.2602,48.2687,15300.0
2010-03-05 13:00:00,56.89,56.9,56.78,56.79,20100.0,48.2687,48.2772,48.1754,48.1839,20100.0
2010-03-05 13:30:00,56.79,56.8,56.72,56.74,22500.0,48.1839,48.1924,48.1245,48.1415,22500.0
2010-03-05 14:00:00,56.75,56.75,56.73,56.74,21900.0,48.1499,48.1499,48.133,48.1415,21900.0
2010-03-05 14:30:00,56.73,56.82,56.73,56.78,37200.0,48.133,48.2093,48.133,48.1754,37200.0
2010-03-05 15:00:00,56.78,56.86,56.78,56.86,40300.0,48.1754,48.2433,48.1754,48.2433,40300.0
2010-03-05 15:30:00,56.86,56.97,56.84,56.93,70600.0,48.2433,48.3366,48.2263,48.3027,70600.0
2010-03-08 09:30:00,56.97,57.36,56.97,57.23,60700.0,48.3366,48.6675,48.3366,48.5572,60700.0
2010-03-08 10:00:00,57.21,57.25,57.0,57.0,48100.0,48.5402,48.5742,48.3621,48.3621,48100.0
2010-03-08 10:30:00,57.01,57.01,56.9,56.94,22900.0,48.3705,48.3705,48.2772,48.3112,22900.0
2010-03-08 11:00:00,56.95,56.97,56.94,56.97,19600.0,48.3196,48.3366,48.3112,48.3366,19600.0
2010-03-08 11:30:00,56.97,56.99,56.94,56.94,26800.0,48.3366,48.3536,48.3112,48.3112,26800.0
2010-03-08 12:00:00,56.94,56.95,56.94,56.94,14200.0,48.3112,48.3196,48.3112,48.3112,14200.0
2010-03-08 12:30:00,56.94,56.95,56.85,56.95,18900.0,48.3112,48.3196,48.2348,48.3196,18900.0
2010-03-08 13:00:00,56.96,56.96,56.95,56.96,6800.0,48.3281,48.3281,48.3196,48.3281,6800.0
2010-03-08 13:30:00,56.95,57.0,56.95,56.99,17400.0,48.3196,48.3621,48.3196,48.3536,17400.0
2010-03-08 14:00:00,56.99,57.1,56.98,57.06,25600.0,48.3536,48.4469,48.3451,48.413,25600.0
2010-03-08 14:30:00,57.06,57.07,57.0,57.02,33400.0,48.413,48.4215,48.3621,48.379,33400.0
2010-03-08 15:00:00,57.03,57.08,57.0,57.06,28000.0,48.3875,48.4299,48.3621,48.413,28000.0
2010-03-08 15:30:00,57.06,57.06,56.92,56.94,90700.0,48.413,48.413,48.2942,48.3112,90700.0
2010-03-09 09:30:00,56.61,56.61,56.26,56.35,36000.0,48.0312,48.0312,47.7342,47.8106,36000.0
2010-03-09 10:00:00,56.34,56.36,56.11,56.11,68500.0,47.8021,47.819,47.6069,47.6069,68500.0
2010-03-09 10:30:00,56.11,56.14,55.93,55.97,59000.0,47.6069,47.6324,47.4542,47.4882,59000.0
2010-03-09 11:00:00,55.97,56.27,55.94,56.06,79000.0,47.4882,47.7427,47.4627,47.5645,79000.0
2010-03-09 11:30:00,56.06,56.16,55.89,56.16,141900.0,47.5645,47.6494,47.4203,47.6494,141900.0
2010-03-09 12:00:00,56.18,56.27,56.18,56.26,31800.0,47.6663,47.7427,47.6663,47.7342,31800.0
2010-03-09 12:30:00,56.27,56.27,56.25,56.26,15900.0,47.7427,47.7427,47.7257,47.7342,15900.0
2010-03-09 13:00:00,56.25,56.28,56.25,56.25,16100.0,47.7257,47.7512,47.7257,47.7257,16100.0
2010-03-09 13:30:00,56.25,56.28,56.13,56.14,48800.0,47.7257,47.7512,47.6239,47.6324,48800.0
2010-03-09 14:00:00,56.14,56.14,55.81,55.83,56400.0,47.6324,47.6324,47.3524,47.3694,56400.0
2010-03-09 14:30:00,55.84,55.85,55.53,55.54,100600.0,47.3779,47.3863,47.1148,47.1233,100600.0
2010-03-09 15:00:00,55.53,55.68,55.46,55.51,85000.0,47.1148,47.2421,47.0554,47.0979,85000.0
2010-03-09 15:30:00,55.52,55.73,55.47,55.67,182400.0,47.1063,47.2845,47.0639,47.2336,182400.0
2010-03-10 09:30:00,55.79,56.05,55.72,55.75,76000.0,47.3354,47.556,47.276,47.3015,76000.0
2010-03-10 10:00:00,55.75,55.78,55.64,55.7,76800.0,47.3015,47.3269,47.2082,47.2591,76800.0
2010-03-10 10:30:00,55.71,55.82,55.55,55.55,45100.0,47.2676,47.3609,47.1318,47.1318,45100.0
2010-03-10 11:00:00,55.56,55.64,55.48,55.55,60500.0,47.1403,47.2082,47.0724,47.1318,60500.0
2010-03-10 11:30:00,55.55,55.64,55.44,55.49,46000.0,47.1318,47.2082,47.0385,47.0809,46000.0
2010-03-10 12:00:00,55.48,55.54,55.33,55.35,26700.0,47.0724,47.1233,46.9451,46.9621,26700.0
2010-03-10 12:30:00,55.34,55.36,55.26,55.34,36100.0,46.9536,46.9706,46.8857,46.9536,36100.0
2010-03-10 13:00:00,55.35,55.48,55.31,55.46,14900.0,46.9621,47.0724,46.9282,47.0554,14900.0
2010-03-10 13:30:00,55.45,55.45,55.34,55.35,44300.0,47.047,47.047,46.9536,46.9621,44300.0
2010-03-10 14:00:00,55.36,55.46,55.34,55.4,46100.0,46.9706,47.0554,46.9536,47.0045,46100.0
2010-03-10 14:30:00,55.42,55.47,55.28,55.28,50600.0,47.0215,47.0639,46.9027,46.9027,50600.0
2010-03-10 15:00:00,55.28,55.41,55.28,55.37,23700.0,46.9027,47.013,46.9027,46.9791,23700.0
2010-03-10 15:30:00,55.36,55.61,55.3,55.48,90100.0,46.9706,47.1827,46.9197,47.0724,90100.0
2010-03-11 09:30:00,55.1,55.4,54.86,55.24,73700.0,46.9619,47.2176,46.7574,47.0812,73700.0
2010-03-11 10:00:00,55.25,55.28,55.11,55.27,31000.0,47.0898,47.1153,46.9704,47.1068,31000.0
2010-03-11 10:30:00,55.27,55.27,55.14,55.21,46100.0,47.1068,47.1068,46.996,47.0557,46100.0
2010-03-11 11:00:00,55.22,55.24,55.18,55.24,27300.0,47.0642,47.0812,47.0301,47.0812,27300.0
2010-03-11 11:30:00,55.25,55.28,55.24,55.27,13800.0,47.0898,47.1153,47.0812,47.1068,13800.0
2010-03-11 12:00:00,55.27,55.3,55.27,55.29,31900.0,47.1068,47.1324,47.1068,47.1239,31900.0
2010-03-11 12:30:00,55.3,55.34,55.28,55.32,20500.0,47.1324,47.1665,47.1153,47.1494,20500.0
2010-03-11 13:00:00,55.32,55.32,55.26,55.29,19000.0,47.1494,47.1494,47.0983,47.1239,19000.0
2010-03-11 13:30:00,55.29,55.29,55.23,55.26,18100.0,47.1239,47.1239,47.0727,47.0983,18100.0
2010-03-11 14:00:00,55.26,55.26,55.17,55.22,22100.0,47.0983,47.0983,47.0216,47.0642,22100.0
2010-03-11 14:30:00,55.22,55.22,55.16,55.19,41800.0,47.0642,47.0642,47.0131,47.0386,41800.0
2010-03-11 15:00:00,55.19,55.23,55.15,55.16,38200.0,47.0386,47.0727,47.0045,47.0131,38200.0
2010-03-11 15:30:00,55.16,55.16,55.08,55.12,55000.0,47.0131,47.0131,46.9449,46.979,55000.0
2010-03-12 09:30:00,55.04,55.57,55.03,55.4,46900.0,46.9108,47.3625,46.9023,47.2176,46900.0
2010-03-12 10:00:00,55.43,55.44,55.35,55.41,66900.0,47.2432,47.2517,47.175,47.2261,66900.0
2010-03-12 10:30:00,55.43,55.51,55.39,55.51,32600.0,47.2432,47.3114,47.2091,47.3114,32600.0
2010-03-12 11:00:00,55.51,55.77,55.5,55.56,53500.0,47.3114,47.533,47.3028,47.354,53500.0
2010-03-12 11:30:00,55.54,55.78,55.54,55.78,18200.0,47.3369,47.5415,47.3369,47.5415,18200.0
2010-03-12 12:00:00,55.77,55.89,55.77,55.81,24300.0,47.533,47.6352,47.533,47.567,24300.0
2010-03-12 12:30:00,55.81,55.89,55.77,55.8,24700.0,47.567,47.6352,47.533,47.5585,24700.0
2010-03-12 13:00:00,55.81,55.86,55.5,55.83,39200.0,47.567,47.6097,47.3028,47.5841,39200.0
2010-03-12 13:30:00,55.83,55.94,55.83,55.94,23700.0,47.5841,47.6778,47.5841,47.6778,23700.0
2010-03-12 14:00:00,55.93,55.95,55.89,55.94,26700.0,47.6693,47.6864,47.6352,47.6778,26700.0
2010-03-12 14:30:00,55.94,56.02,55.8,55.85,36800.0,47.6778,47.746,47.5585,47.6011,36800.0
2010-03-12 15:00:00,55.85,56.5,55.5,55.8,75100.0,47.6011,48.1551,47.3028,47.5585,75100.0
2010-03-12 15:30:00,55.81,56.01,55.8,55.99,104000.0,47.567,47.7375,47.5585,47.7205,104000.0
2010-03-15 09:30:00,55.87,55.9,55.58,55.72,23000.0,47.6182,47.6438,47.371,47.4903,23000.0
2010-03-15 10:00:00,55.71,55.85,55.69,55.85,28600.0,47.4818,47.6011,47.4648,47.6011,28600.0
2010-03-15 10:30:00,55.87,55.88,55.83,55.85,12600.0,47.6182,47.6267,47.5841,47.6011,12600.0
2010-03-15 11:00:00,55.85,55.85,55.76,55.82,21500.0,47.6011,47.6011,47.5244,47.5756,21500.0
2010-03-15 11:30:00,55.81,55.82,55.37,55.37,51100.0,47.567,47.5756,47.192,47.192,51100.0
2010-03-15 12:00:00,55.37,55.46,55.37,55.46,17000.0,47.192,47.2687,47.192,47.2687,17000.0
2010-03-15 12:30:00,55.46,55.48,55.43,55.46,8800.0,47.2687,47.2858,47.2432,47.2687,8800.0
2010-03-15 13:00:00,55.46,55.49,55.41,55.46,15900.0,47.2687,47.2943,47.2261,47.2687,15900.0
2010-03-15 13:30:00,55.46,55.52,55.46,55.51,9400.0,47.2687,47.3199,47.2687,47.3114,9400.0
2010-03-15 14:00:00,55.51,55.61,55.51,55.58,14900.0,47.3114,47.3966,47.3114,47.371,14900.0
2010-03-15 14:30:00,55.57,55.63,55.55,55.6,21800.0,47.3625,47.4136,47.3455,47.3881,21800.0
2010-03-15 15:00:00,55.6,55.79,55.6,55.79,29200.0,47.3881,47.55,47.3881,47.55,29200.0
2010-03-15 15:30:00,55.79,55.98,55.74,55.89,77700.0,47.55,47.7119,47.5074,47.6352,77700.0
2010-03-16 09:30:00,55.96,56.1,55.76,56.05,15500.0,47.6949,47.8142,47.5244,47.7716,15500.0
2010-03-16 10:00:00,56.04,56.04,55.86,55.86,15200.0,47.7631,47.7631,47.6097,47.6097,15200.0
2010-03-16 10:30:00,55.86,55.9,55.85,55.86,19100.0,47.6097,47.6438,47.6011,47.6097,19100.0
2010-03-16 11:00:00,55.86,55.89,55.79,55.84,20200.0,47.6097,47.6352,47.55,47.5926,20200.0
2010-03-16 11:30:00,55.83,55.88,55.81,55.88,18400.0,47.5841,47.6267,47.567,47.6267,18400.0
2010-03-16 12:00:00,55.87,55.9,55.85,55.9,9700.0,47.6182,47.6438,47.6011,47.6438,9700.0
2010-03-16 12:30:00,55.9,55.9,55.83,55.83,11600.0,47.6438,47.6438,47.5841,47.5841,11600.0
2010-03-16 13:00:00,55.83,55.84,55.76,55.76,7400.0,47.5841,47.5926,47.5244,47.5244,7400.0
2010-03-16 13:30:00,55.77,55.77,55.75,55.76,9200.0,47.533,47.533,47.5159,47.5244,9200.0
2010-03-16 14:00:00,55.76,55.87,55.76,55.84,16400.0,47.5244,47.6182,47.5244,47.5926,16400.0
2010-03-16 14:30:00,55.84,55.85,55.81,55.84,18900.0,47.5926,47.6011,47.567,47.5926,18900.0
2010-03-16 15:00:00,55.84,55.91,55.83,55.89,21400.0,47.5926,47.6523,47.5841,47.6352,21400.0
2010-03-16 15:30:00,55.89,55.92,55.82,55.88,66600.0,47.6352,47.6608,47.5756,47.6267,66600.0
2010-03-17 09:30:00,55.8,55.86,55.62,55.75,21400.0,47.5585,47.6097,47.4051,47.5159,21400.0
2010-03-17 10:00:00,55.75,55.8,55.68,55.7,23500.0,47.5159,47.5585,47.4563,47.4733,23500.0
2010-03-17 10:30:00,55.68,55.82,55.68,55.82,14900.0,47.4563,47.5756,47.4563,47.5756,14900.0
2010-03-17 11:00:00,55.83,55.91,55.82,55.86,12100.0,47.5841,47.6523,47.5756,47.6097,12100.0
2010-03-17 11:30:00,55.85,55.94,55.84,55.92,7800.0,47.6011,47.6778,47.5926,47.6608,7800.0
2010-03-17 12:00:00,55.93,55.94,55.86,55.86,12800.0,47.6693,47.6778,47.6097,47.6097,12800.0
2010-03-17 12:30:00,55.86,55.93,55.86,55.89,13500.0,47.6097,47.6693,47.6097,47.6352,13500.0
2010-03-17 13:00:00,55.89,55.93,55.85,55.93,7100.0,47.6352,47.6693,47.6011,47.6693,7100.0
2010-03-17 13:30:00,55.91,55.98,55.89,55.92,20400.0,47.6523,47.7119,47.6352,47.6608,20400.0
2010-03-17 14:00:00,55.91,55.95,55.83,55.83,48600.0,47.6523,47.6864,47.5841,47.5841,48600.0
2010-03-17 14:30:00,55.84,55.91,55.79,55.79,25500.0,47.5926,47.6523,47.55,47.55,25500.0
2010-03-17 15:00:00,55.78,55.88,55.75,55.75,29500.0,47.5415,47.6267,47.5159,47.5159,29500.0
2010-03-17 15:30:00,55.75,55.77,55.62,55.71,90500.0,47.5159,47.533,47.4051,47.4818,90500.0
2010-03-18 09:30:00,55.8,56.01,55.64,56.01,32700.0,47.5585,47.7375,47.4222,47.7375,32700.0
2010-03-18 10:00:00,56.01,56.08,55.92,56.08,24000.0,47.7375,47.7972,47.6608,47.7972,24000.0
2010-03-18 10:30:00,56.07,56.21,56.07,56.21,14800.0,47.7886,47.908,47.7886,47.908,14800.0
2010-03-18 11:00:00,56.21,56.38,56.21,56.36,20500.0,47.908,48.0529,47.908,48.0358,20500.0
2010-03-18 11:30:00,56.35,56.38,56.31,56.37,16500.0,48.0273,48.0529,47.9932,48.0443,16500.0
2010-03-18 12:00:00,56.36,56.55,56.36,56.53,54700.0,48.0358,48.1978,48.0358,48.1807,54700.0
2010-03-18 12:30:00,56.54,56.59,56.52,56.59,19500.0,48.1892,48.2318,48.1722,48.2318,19500.0
2010-03-18 13:00:00,56.58,56.64,56.45,56.45,29800.0,48.2233,48.2745,48.1125,48.1125,29800.0
2010-03-18 13:30:00,56.46,56.5,56.45,56.47,15000.0,48.121,48.1551,48.1125,48.1296,15000.0
2010-03-18 14:00:00,56.48,56.51,56.47,56.51,15700.0,48.1381,48.1637,48.1296,48.1637,15700.0
2010-03-18 14:30:00,56.51,56.54,56.35,56.38,26600.0,48.1637,48.1892,48.0273,48.0529,26600.0
2010-03-18 15:00:00,56.39,56.4,56.35,56.39,45600.0,48.0614,48.0699,48.0273,48.0614,45600.0
2010-03-18 15:30:00,56.4,56.52,56.3,56.44,95500.0,48.0699,48.1722,47.9847,48.104,95500.0
2010-03-19 09:30:00,56.67,56.98,56.66,56.7,64800.0,48.3,48.5642,48.2915,48.3256,64800.0
2010-03-19 10:00:00,56.67,56.68,56.19,56.32,52900.0,48.3,48.3086,47.8909,48.0017,52900.0
2010-03-19 10:30:00,56.3,56.47,56.28,56.41,23100.0,47.9847,48.1296,47.9676,48.0784,23100.0
2010-03-19 11:00:00,56.39,56.41,56.31,56.34,15000.0,48.0614,48.0784,47.9932,48.0188,15000.0
2010-03-19 11:30:00,56.33,56.34,56.16,56.16,21200.0,48.0102,48.0188,47.8654,47.8654,21200.0
2010-03-19 12:00:00,56.15,56.16,56.1,56.12,21700.0,47.8568,47.8654,47.8142,47.8313,21700.0
2010-03-19 12:30:00,56.11,56.14,55.92,55.93,20000.0,47.8227,47.8483,47.6608,47.6693,20000.0
2010-03-19 13:00:00,55.93,55.96,55.86,55.96,22500.0,47.6693,47.6949,47.6097,47.6949,22500.0
2010-03-19 13:30:00,55.95,55.98,55.89,55.9,17400.0,47.6864,47.7119,47.6352,47.6438,17400.0
2010-03-19 14:00:00,55.9,55.91,55.71,55.71,22300.0,47.6438,47.6523,47.4818,47.4818,22300.0
2010-03-19 14:30:00,55.71,55.81,55.57,55.78,91100.0,47.4818,47.567,47.3625,47.5415,91100.0
2010-03-19 15:00:00,55.78,56.1,55.58,56.08,51900.0,47.5415,47.8142,47.371,47.7972,51900.0
2010-03-19 15:30:00,56.08,56.2,55.9,56.1,76600.0,47.7972,47.8994,47.6438,47.8142,76600.0
2010-03-22 09:30:00,55.72,56.2,55.72,56.14,30000.0,47.4903,47.8994,47.4903,47.8483,30000.0
2010-03-22 10:00:00,56.13,56.2,56.13,56.13,14800.0,47.8398,47.8994,47.8398,47.8398,14800.0
2010-03-22 10:30:00,56.14,56.32,56.14,56.17,38000.0,47.8483,48.0017,47.8483,47.8739,38000.0
2010-03-22 11:00:00,56.18,56.2,56.09,56.13,14400.0,47.8824,47.8994,47.8057,47.8398,14400.0
2010-03-22 11:30:00,56.11,56.13,56.06,56.13,10800.0,47.8227,47.8398,47.7801,47.8398,10800.0
2010-03-22 12:00:00,56.12,56.14,56.11,56.13,12400.0,47.8313,47.8483,47.8227,47.8398,12400.0
2010-03-22 12:30:00,56.12,56.19,56.11,56.19,13500.0,47.8313,47.8909,47.8227,47.8909,13500.0
2010-03-22 13:00:00,56.19,56.25,56.18,56.25,23100.0,47.8909,47.9421,47.8824,47.9421,23100.0
2010-03-22 13:30:00,56.24,56.33,56.24,56.31,10500.0,47.9335,48.0102,47.9335,47.9932,10500.0
2010-03-22 14:00:00,56.32,56.36,56.29,56.29,23600.0,48.0017,48.0358,47.9762,47.9762,23600.0
2010-03-22 14:30:00,56.3,56.32,56.26,56.27,20000.0,47.9847,48.0017,47.9506,47.9591,20000.0
2010-03-22 15:00:00,56.27,56.27,56.25,56.25,24800.0,47.9591,47.9591,47.9421,47.9421,24800.0
2010-03-22 15:30:00,56.25,56.37,56.24,56.36,79300.0,47.9421,48.0443,47.9335,48.0358,79300.0
2010-03-23 09:30:00,56.52,56.54,56.26,56.4,18800.0,48.1722,48.1892,47.9506,48.0699,18800.0
2010-03-23 10:00:00,56.4,56.51,56.4,56.48,19100.0,48.0699,48.1637,48.0699,48.1381,19100.0
2010-03-23 10:30:00,56.48,56.48,56.4,56.4,8100.0,48.1381,48.1381,48.0699,48.0699,8100.0
2010-03-23 11:00:00,56.41,56.43,56.39,56.43,9200.0,48.0784,48.0955,48.0614,48.0955,9200.0
2010-03-23 11:30:00,56.42,56.42,56.35,56.37,12100.0,48.087,48.087,48.0273,48.0443,12100.0
2010-03-23 12:00:00,56.37,56.44,56.36,56.43,10800.0,48.0443,48.104,48.0358,48.0955,10800.0
2010-03-23 12:30:00,56.44,56.46,56.42,56.42,2900.0,48.104,48.121,48.087,48.087,2900.0
2010-03-23 13:00:00,56.41,56.43,56.4,56.43,5800.0,48.0784,48.0955,48.0699,48.0955,5800.0
2010-03-23 13:30:00,56.43,56.45,56.4,56.43,8000.0,48.0955,48.1125,48.0699,48.0955,8000.0
2010-03-23 14:00:00,56.44,56.48,56.42,56.47,5400.0,48.104,48.1381,48.087,48.1296,5400.0
2010-03-23 14:30:00,56.47,56.47,56.4,56.4,6400.0,48.1296,48.1296,48.0699,48.0699,6400.0
2010-03-23 15:00:00,56.4,56.58,56.37,56.58,17200.0,48.0699,48.2233,48.0443,48.2233,17200.0
2010-03-23 15:30:00,56.58,56.79,56.57,56.75,46100.0,48.2233,48.4023,48.2148,48.3682,46100.0
2010-03-24 09:30:00,56.67,56.67,56.33,56.43,34800.0,48.3,48.3,48.0102,48.0955,34800.0
2010-03-24 10:00:00,56.46,56.46,56.23,56.23,38000.0,48.121,48.121,47.925,47.925,38000.0
2010-03-24 10:30:00,56.23,56.5,56.23,56.5,24700.0,47.925,48.1551,47.925,48.1551,24700.0
2010-03-24 11:00:00,56.5,56.51,56.33,56.34,28700.0,48.1551,48.1637,48.0102,48.0188,28700.0
2010-03-24 11:30:00,56.34,56.4,56.25,56.37,25500.0,48.0188,48.0699,47.9421,48.0443,25500.0
2010-03-24 12:00:00,56.36,56.52,56.36,56.52,15200.0,48.0358,48.1722,48.0358,48.1722,15200.0
2010-03-24 12:30:00,56.53,56.68,56.53,56.67,13900.0,48.1807,48.3086,48.1807,48.3,13900.0
2010-03-24 13:00:00,56.68,56.78,56.65,56.78,27600.0,48.3086,48.3938,48.283,48.3938,27600.0
2010-03-24 13:30:00,56.76,56.86,56.69,56.77,27000.0,48.3767,48.462,48.3171,48.3853,27000.0
2010-03-24 14:00:00,56.77,56.78,56.7,56.72,26800.0,48.3853,48.3938,48.3256,48.3426,26800.0
2010-03-24 14:30:00,56.71,56.78,56.67,56.67,39900.0,48.3341,48.3938,48.3,48.3,39900.0
2010-03-24 15:00:00,56.67,56.76,56.65,56.74,28700.0,48.3,48.3767,48.283,48.3597,28700.0
2010-03-24 15:30:00,56.74,57.0,56.74,56.9,97900.0,48.3597,48.5813,48.3597,48.4961,97900.0
2010-03-25 09:30:00,57.1,57.1,56.74,56.96,17600.0,48.6665,48.6665,48.3597,48.5472,17600.0
2010-03-25 10:00:00,56.97,57.06,56.97,56.99,16800.0,48.5557,48.6324,48.5557,48.5728,16800.0
2010-03-25 10:30:00,57.0,57.03,56.98,57.0,13300.0,48.5813,48.6069,48.5642,48.5813,13300.0
2010-03-25 11:00:00,57.0,57.02,56.99,57.01,12700.0,48.5813,48.5983,48.5728,48.5898,12700.0
2010-03-25 11:30:00,57.01,57.01,56.96,56.96,26300.0,48.5898,48.5898,48.5472,48.5472,26300.0
2010-03-25 12:00:00,56.96,57.01,56.96,57.0,24500.0,48.5472,48.5898,48.5472,48.5813,24500.0
2010-03-25 12:30:00,57.0,57.01,56.95,56.95,14200.0,48.5813,48.5898,48.5387,48.5387,14200.0
2010-03-25 13:00:00,56.95,57.09,56.94,57.09,16300.0,48.5387,48.658,48.5302,48.658,16300.0
2010-03-25 13:30:00,57.1,57.11,57.01,57.05,9700.0,48.6665,48.675,48.5898,48.6239,9700.0
2010-03-25 14:00:00,57.06,57.06,56.95,56.95,9200.0,48.6324,48.6324,48.5387,48.5387,9200.0
2010-03-25 14:30:00,56.95,57.03,56.92,57.0,20000.0,48.5387,48.6069,48.5131,48.5813,20000.0
2010-03-25 15:00:00,57.01,57.06,57.0,57.0,29600.0,48.5898,48.6324,48.5813,48.5813,29600.0
2010-03-25 15:30:00,57.0,57.03,56.72,56.85,65300.0,48.5813,48.6069,48.3426,48.4534,65300.0
2010-03-26 09:30:00,56.72,57.03,56.64,56.93,23100.0,48.3426,48.6069,48.2745,48.5216,23100.0
2010-03-26 10:00:00,56.91,56.98,56.82,56.83,19700.0,48.5046,48.5642,48.4279,48.4364,19700.0
2010-03-26 10:30:00,56.83,56.84,56.67,56.81,18100.0,48.4364,48.4449,48.3,48.4194,18100.0
2010-03-26 11:00:00,56.82,56.85,56.76,56.76,11500.0,48.4279,48.4534,48.3767,48.3767,11500.0
2010-03-26 11:30:00,56.76,56.76,56.64,56.68,22000.0,48.3767,48.3767,48.2745,48.3086,22000.0
2010-03-26 12:00:00,56.68,56.69,56.52,56.52,22900.0,48.3086,48.3171,48.1722,48.1722,22900.0
2010-03-26 12:30:00,56.53,56.58,56.47,56.49,23300.0,48.1807,48.2233,48.1296,48.1466,23300.0
2010-03-26 13:00:00,56.46,56.5,56.29,56.44,24000.0,48.121,48.1551,47.9762,48.104,24000.0
2010-03-26 13:30:00,56.45,56.57,56.44,56.45,12200.0,48.1125,48.2148,48.104,48.1125,12200.0
2010-03-26 14:00:00,56.45,56.6,56.41,56.52,13400.0,48.1125,48.2404,48.0784,48.1722,13400.0
2010-03-26 14:30:00,56.52,56.52,56.34,56.35,10400.0,48.1722,48.1722,48.0188,48.0273,10400.0
2010-03-26 15:00:00,56.36,56.46,56.36,56.41,20400.0,48.0358,48.121,48.0358,48.0784,20400.0
2010-03-26 15:30:00,56.42,56.42,56.21,56.33,83200.0,48.087,48.087,47.908,48.0102,83200.0
2010-03-29 09:30:00,56.35,56.87,56.3,56.78,34600.0,48.0273,48.4705,47.9847,48.3938,34600.0
2010-03-29 10:00:00,56.79,56.98,56.78,56.98,19800.0,48.4023,48.5642,48.3938,48.5642,19800.0
2010-03-29 10:30:00,56.97,57.09,56.95,57.09,20900.0,48.5557,48.658,48.5387,48.658,20900.0
2010-03-29 11:00:00,57.09,57.09,56.99,57.02,16100.0,48.658,48.658,48.5728,48.5983,16100.0
2010-03-29 11:30:00,57.0,57.02,56.97,57.02,14800.0,48.5813,48.5983,48.5557,48.5983,14800.0
2010-03-29 12:00:00,57.0,57.03,56.98,56.98,7500.0,48.5813,48.6069,48.5642,48.5642,7500.0
2010-03-29 12:30:00,56.99,57.0,56.82,56.82,22300.0,48.5728,48.5813,48.4279,48.4279,22300.0
2010-03-29 13:00:00,56.82,56.9,56.82,56.89,27600.0,48.4279,48.4961,48.4279,48.4875,27600.0
2010-03-29 13:30:00,56.89,56.93,56.88,56.92,14700.0,48.4875,48.5216,48.479,48.5131,14700.0
2010-03-29 14:00:00,56.93,56.97,56.92,56.97,12200.0,48.5216,48.5557,48.5131,48.5557,12200.0
2010-03-29 14:30:00,56.98,56.99,56.93,56.98,19500.0,48.5642,48.5728,48.5216,48.5642,19500.0
2010-03-29 15:00:00,56.99,57.07,56.97,57.06,16000.0,48.5728,48.641,48.5557,48.6324,16000.0
2010-03-29 15:30:00,57.06,57.06,56.92,57.04,39600.0,48.6324,48.6324,48.5131,48.6154,39600.0
2010-03-30 09:30:00,57.04,57.17,56.69,56.84,25800.0,48.6154,48.7262,48.3171,48.4449,25800.0
2010-03-30 10:00:00,56.86,56.93,56.84,56.88,13100.0,48.462,48.5216,48.4449,48.479,13100.0
2010-03-30 10:30:00,56.87,56.88,56.78,56.78,14000.0,48.4705,48.479,48.3938,48.3938,14000.0
2010-03-30 11:00:00,56.77,56.79,56.73,56.76,28000.0,48.3853,48.4023,48.3512,48.3767,28000.0
2010-03-30 11:30:00,56.77,56.78,56.72,56.73,10800.0,48.3853,48.3938,48.3426,48.3512,10800.0
2010-03-30 12:00:00,56.72,56.77,56.71,56.77,10900.0,48.3426,48.3853,48.3341,48.3853,10900.0
2010-03-30 12:30:00,56.75,56.78,56.74,56.75,28000.0,48.3682,48.3938,48.3597,48.3682,28000.0
2010-03-30 13:00:00,56.75,56.75,56.64,56.65,11700.0,48.3682,48.3682,48.2745,48.283,11700.0
2010-03-30 13:30:00,56.65,56.66,56.51,56.51,21000.0,48.283,48.2915,48.1637,48.1637,21000.0
2010-03-30 14:00:00,56.51,56.55,56.48,56.48,22600.0,48.1637,48.1978,48.1381,48.1381,22600.0
2010-03-30 14:30:00,56.49,56.49,56.43,56.47,25700.0,48.1466,48.1466,48.0955,48.1296,25700.0
2010-03-30 15:00:00,56.47,56.48,56.41,56.44,25100.0,48.1296,48.1381,48.0784,48.104,25100.0
2010-03-30 15:30:00,56.44,56.58,56.38,56.4,43700.0,48.104,48.2233,48.0529,48.0699,43700.0
2010-03-31 09:30:00,55.84,56.73,55.84,56.54,42400.0,47.5926,48.3512,47.5926,48.1892,42400.0
2010-03-31 10:00:00,56.52,56.61,56.47,56.56,25100.0,48.1722,48.2489,48.1296,48.2063,25100.0
2010-03-31 10:30:00,56.56,56.62,56.5,56.6,29800.0,48.2063,48.2574,48.1551,48.2404,29800.0
2010-03-31 11:00:00,56.6,56.74,56.58,56.69,28600.0,48.2404,48.3597,48.2233,48.3171,28600.0
2010-03-31 11:30:00,56.69,56.81,56.62,56.78,37700.0,48.3171,48.4194,48.2574,48.3938,37700.0
2010-03-31 12:00:00,56.77,56.77,56.6,56.61,20900.0,48.3853,48.3853,48.2404,48.2489,20900.0
2010-03-31 12:30:00,56.62,56.7,56.62,56.7,7600.0,48.2574,48.3256,48.2574,48.3256,7600.0
2010-03-31 13:00:00,56.69,56.69,56.63,56.64,19000.0,48.3171,48.3171,48.2659,48.2745,19000.0
2010-03-31 13:30:00,56.64,56.71,56.64,56.68,19000.0,48.2745,48.3341,48.2745,48.3086,19000.0
2010-03-31 14:00:00,56.68,56.79,56.68,56.79,14000.0,48.3086,48.4023,48.3086,48.4023,14000.0
2010-03-31 14:30:00,56.79,56.81,56.78,56.81,12300.0,48.4023,48.4194,48.3938,48.4194,12300.0
2010-03-31 15:00:00,56.82,56.91,56.82,56.89,28300.0,48.4279,48.5046,48.4279,48.4875,28300.0
2010-03-31 15:30:00,56.9,56.9,56.61,56.73,118000.0,48.4961,48.4961,48.2489,48.3512,118000.0
2010-04-01 09:30:00,56.9,57.11,56.61,56.94,35000.0,48.4961,48.675,48.2489,48.5302,35000.0
2010-04-01 10:00:00,56.94,56.98,56.73,56.74,33400.0,48.5302,48.5642,48.3512,48.3597,33400.0
2010-04-01 10:30:00,56.74,56.8,56.72,56.8,30500.0,48.3597,48.4108,48.3426,48.4108,30500.0
2010-04-01 11:00:00,56.8,56.94,56.8,56.88,39500.0,48.4108,48.5302,48.4108,48.479,39500.0
2010-04-01 11:30:00,56.88,57.04,56.88,57.01,26100.0,48.479,48.6154,48.479,48.5898,26100.0
2010-04-01 12:00:00,57.0,57.04,56.99,57.01,16300.0,48.5813,48.6154,48.5728,48.5898,16300.0
2010-04-01 12:30:00,57.0,57.01,56.9,56.92,13700.0,48.5813,48.5898,48.4961,48.5131,13700.0
2010-04-01 13:00:00,56.9,56.9,56.85,56.85,19100.0,48.4961,48.4961,48.4534,48.4534,19100.0
2010-04-01 13:30:00,56.85,56.86,56.67,56.68,27000.0,48.4534,48.462,48.3,48.3086,27000.0
2010-04-01 14:00:00,56.67,56.71,56.6,56.68,24100.0,48.3,48.3341,48.2404,48.3086,24100.0
2010-04-01 14:30:00,56.68,56.72,56.6,56.62,42600.0,48.3086,48.3426,48.2404,48.2574,42600.0
2010-04-01 15:00:00,56.62,56.71,56.6,56.69,33100.0,48.2574,48.3341,48.2404,48.3171,33100.0
2010-04-01 15:30:00,56.7,56.89,56.7,56.88,50600.0,48.3256,48.4875,48.3256,48.479,50600.0
2010-04-05 09:30:00,56.96,57.25,56.93,56.94,17300.0,48.5472,48.7944,48.5216,48.5302,17300.0
2010-04-05 10:00:00,56.94,57.04,56.82,56.82,13000.0,48.5302,48.6154,48.4279,48.4279,13000.0
2010-04-05 10:30:00,56.82,56.89,56.68,56.89,36800.0,48.4279,48.4875,48.3086,48.4875,36800.0
2010-04-05 11:00:00,56.88,57.0,56.87,56.88,17700.0,48.479,48.5813,48.4705,48.479,17700.0
2010-04-05 11:30:00,56.88,56.94,56.83,56.94,14400.0,48.479,48.5302,48.4364,48.5302,14400.0
2010-04-05 12:00:00,56.94,56.94,56.9,56.9,9500.0,48.5302,48.5302,48.4961,48.4961,9500.0
2010-04-05 12:30:00,56.9,56.94,56.83,56.83,17300.0,48.4961,48.5302,48.4364,48.4364,17300.0
2010-04-05 13:00:00,56.82,56.82,56.69,56.7,14000.0,48.4279,48.4279,48.3171,48.3256,14000.0
2010-04-05 13:30:00,56.72,56.72,56.64,56.66,10900.0,48.3426,48.3426,48.2745,48.2915,10900.0
2010-04-05 14:00:00,56.67,56.74,56.65,56.71,14200.0,48.3,48.3597,48.283,48.3341,14200.0
2010-04-05 14:30:00,56.72,56.73,56.59,56.6,26700.0,48.3426,48.3512,48.2318,48.2404,26700.0
2010-04-05 15:00:00,56.59,56.6,56.56,56.57,22800.0,48.2318,48.2404,48.2063,48.2148,22800.0
2010-04-05 15:30:00,56.57,56.62,56.5,56.62,60700.0,48.2148,48.2574,48.1551,48.2574,60700.0
2010-04-06 09:30:00,56.7,56.98,56.66,56.66,31900.0,48.3256,48.5642,48.2915,48.2915,31900.0
2010-04-06 10:00:00,56.67,56.74,56.54,56.54,38100.0,48.3,48.3597,48.1892,48.1892,38100.0
2010-04-06 10:30:00,56.56,56.64,56.5,56.5,25700.0,48.2063,48.2745,48.1551,48.1551,25700.0
2010-04-06 11:00:00,56.51,56.7,56.51,56.67,25600.0,48.1637,48.3256,48.1637,48.3,25600.0
2010-04-06 11:30:00,56.67,56.71,56.61,56.65,38700.0,48.3,48.3341,48.2489,48.283,38700.0
2010-04-06 12:00:00,56.65,56.72,56.65,56.69,17700.0,48.283,48.3426,48.283,48.3171,17700.0
2010-04-06 12:30:00,56.7,56.7,56.53,56.54,38500.0,48.3256,48.3256,48.1807,48.1892,38500.0
2010-04-06 13:00:00,56.55,56.59,56.52,56.58,11900.0,48.1978,48.2318,48.1722,48.2233,11900.0
2010-04-06 13:30:00,56.57,56.63,56.57,56.59,33600.0,48.2148,48.2659,48.2148,48.2318,33600.0
2010-04-06 14:00:00,56.59,56.64,56.53,56.56,23200.0,48.2318,48.2745,48.1807,48.2063,23200.0
2010-04-06 14:30:00,56.56,56.63,56.54,56.56,41600.0,48.2063,48.2659,48.1892,48.2063,41600.0
2010-04-06 15:00:00,56.55,56.7,56.55,56.64,49700.0,48.1978,48.3256,48.1978,48.2745,49700.0
2010-04-06 15:30:00,56.64,56.71,56.63,56.67,50300.0,48.2745,48.3341,48.2659,48.3,50300.0
2010-04-07 09:30:00,56.78,57.15,56.76,57.12,22100.0,48.3938,48.7091,48.3767,48.6836,22100.0
2010-04-07 10:00:00,57.13,57.15,57.01,57.07,13300.0,48.6921,48.7091,48.5898,48.641,13300.0
2010-04-07 10:30:00,57.07,57.07,56.99,57.05,11200.0,48.641,48.641,48.5728,48.6239,11200.0
2010-04-07 11:00:00,57.02,57.23,56.99,57.22,11300.0,48.5983,48.7773,48.5728,48.7688,11300.0
2010-04-07 11:30:00,57.22,57.24,57.18,57.23,8500.0,48.7688,48.7858,48.7347,48.7773,8500.0
2010-04-07 12:00:00,57.22,57.33,57.2,57.33,11400.0,48.7688,48.8626,48.7518,48.8626,11400.0
2010-04-07 12:30:00,57.34,57.34,57.23,57.27,7400.0,48.8711,48.8711,48.7773,48.8114,7400.0
2010-04-07 13:00:00,57.29,57.4,57.28,57.37,9300.0,48.8285,48.9222,48.8199,48.8966,9300.0
2010-04-07 13:30:00,57.38,57.52,57.36,57.5,30100.0,48.9052,49.0245,48.8881,49.0074,30100.0
2010-04-07 14:00:00,57.5,57.5,57.46,57.47,13000.0,49.0074,49.0074,48.9734,48.9819,13000.0
2010-04-07 14:30:00,57.47,57.52,57.47,57.49,28900.0,48.9819,49.0245,48.9819,48.9989,28900.0
2010-04-07 15:00:00,57.49,57.49,57.21,57.29,59300.0,48.9989,48.9989,48.7603,48.8285,59300.0
2010-04-07 15:30:00,57.29,57.35,57.17,57.29,73000.0,48.8285,48.8796,48.7262,48.8285,73000.0
2010-04-08 09:30:00,57.27,57.27,56.81,56.9,27900.0,48.8114,48.8114,48.4194,48.4961,27900.0
2010-04-08 10:00:00,56.91,57.07,56.89,57.07,26700.0,48.5046,48.641,48.4875,48.641,26700.0
2010-04-08 10:30:00,57.08,57.18,57.07,57.07,24100.0,48.6495,48.7347,48.641,48.641,24100.0
2010-04-08 11:00:00,57.07,57.12,56.95,56.95,23900.0,48.641,48.6836,48.5387,48.5387,23900.0
2010-04-08 11:30:00,56.94,57.0,56.79,56.82,39100.0,48.5302,48.5813,48.4023,48.4279,39100.0
2010-04-08 12:00:00,56.83,56.89,56.81,56.87,28300.0,48.4364,48.4875,48.4194,48.4705,28300.0
2010-04-08 12:30:00,56.87,56.9,56.84,56.86,25200.0,48.4705,48.4961,48.4449,48.462,25200.0
2010-04-08 13:00:00,56.86,56.87,56.72,56.74,18300.0,48.462,48.4705,48.3426,48.3597,18300.0
2010-04-08 13:30:00,56.74,56.74,56.63,56.63,24600.0,48.3597,48.3597,48.2659,48.2659,24600.0
2010-04-08 14:00:00,56.62,56.73,56.6,56.73,24800.0,48.2574,48.3512,48.2404,48.3512,24800.0
2010-04-08 14:30:00,56.72,56.9,56.71,56.87,38500.0,48.3426,48.4961,48.3341,48.4705,38500.0
2010-04-08 15:00:00,56.87,56.95,56.85,56.91,32100.0,48.4705,48.5387,48.4534,48.5046,32100.0
2010-04-08 15:30:00,56.91,57.01,56.87,57.01,58600.0,48.5046,48.5898,48.4705,48.5898,58600.0
2010-04-09 09:30:00,57.04,57.34,56.76,57.1,13500.0,48.6154,48.8711,48.3767,48.6665,13500.0
2010-04-09 10:00:00,57.1,57.13,56.91,57.09,27800.0,48.6665,48.6921,48.5046,48.658,27800.0
2010-04-09 10:30:00,57.1,57.14,57.03,57.06,33900.0,48.6665,48.7006,48.6069,48.6324,33900.0
2010-04-09 11:00:00,57.06,57.14,57.06,57.1,33400.0,48.6324,48.7006,48.6324,48.6665,33400.0
2010-04-09 11:30:00,57.09,57.12,57.06,57.08,22300.0,48.658,48.6836,48.6324,48.6495,22300.0
2010-04-09 12:00:00,57.09,57.22,57.08,57.22,6700.0,48.658,48.7688,48.6495,48.7688,6700.0
2010-04-09 12:30:00,57.22,57.26,57.21,57.24,8300.0,48.7688,48.8029,48.7603,48.7858,8300.0
2010-04-09 13:00:00,57.24,57.28,57.18,57.27,9500.0,48.7858,48.8199,48.7347,48.8114,9500.0
2010-04-09 13:30:00,57.26,57.26,57.14,57.2,6800.0,48.8029,48.8029,48.7006,48.7518,6800.0
2010-04-09 14:00:00,57.19,57.2,57.19,57.19,10600.0,48.7432,48.7518,48.7432,48.7432,10600.0
2010-04-09 14:30:00,57.19,57.25,57.19,57.2,9400.0,48.7432,48.7944,48.7432,48.7518,9400.0
2010-04-09 15:00:00,57.21,57.21,57.06,57.16,17100.0,48.7603,48.7603,48.6324,48.7177,17100.0
2010-04-09 15:30:00,57.15,57.27,57.13,57.27,24100.0,48.7091,48.8114,48.6921,48.8114,24100.0
2010-04-12 09:30:00,57.14,57.43,56.95,56.96,22700.0,48.7006,48.9478,48.5387,48.5472,22700.0
2010-04-12 10:00:00,56.95,57.03,56.87,56.9,26000.0,48.5387,48.6069,48.4705,48.4961,26000.0
2010-04-12 10:30:00,56.92,57.0,56.86,56.96,15800.0,48.5131,48.5813,48.462,48.5472,15800.0
2010-04-12 11:00:00,56.96,56.97,56.9,56.9,16700.0,48.5472,48.5557,48.4961,48.4961,16700.0
2010-04-12 11:30:00,56.89,56.91,56.83,56.89,12600.0,48.4875,48.5046,48.4364,48.4875,12600.0
2010-04-12 12:00:00,56.91,56.96,56.9,56.9,6900.0,48.5046,48.5472,48.4961,48.4961,6900.0
2010-04-12 12:30:00,56.9,56.96,56.9,56.93,8200.0,48.4961,48.5472,48.4961,48.5216,8200.0
2010-04-12 13:00:00,56.92,56.93,56.89,56.89,7000.0,48.5131,48.5216,48.4875,48.4875,7000.0
2010-04-12 13:30:00,56.89,56.92,56.88,56.91,5500.0,48.4875,48.5131,48.479,48.5046,5500.0
2010-04-12 14:00:00,56.92,56.92,56.89,56.9,7800.0,48.5131,48.5131,48.4875,48.4961,7800.0
2010-04-12 14:30:00,56.9,56.97,56.88,56.96,19400.0,48.4961,48.5557,48.479,48.5472,19400.0
2010-04-12 15:00:00,56.96,57.0,56.94,56.96,16500.0,48.5472,48.5813,48.5302,48.5472,16500.0
2010-04-12 15:30:00,56.95,57.07,56.95,57.03,60100.0,48.5387,48.641,48.5387,48.6069,60100.0
2010-04-13 09:30:00,56.71,57.38,56.71,57.15,25600.0,48.3341,48.9052,48.3341,48.7091,25600.0
2010-04-13 10:00:00,57.17,57.21,57.15,57.15,14600.0,48.7262,48.7603,48.7091,48.7091,14600.0
2010-04-13 10:30:00,57.15,57.15,56.99,57.06,27700.0,48.7091,48.7091,48.5728,48.6324,27700.0
2010-04-13 11:00:00,57.06,57.14,57.06,57.11,7000.0,48.6324,48.7006,48.6324,48.675,7000.0
2010-04-13 11:30:00,57.12,57.2,57.06,57.06,8900.0,48.6836,48.7518,48.6324,48.6324,8900.0
2010-04-13 12:00:00,57.07,57.2,57.06,57.18,11800.0,48.641,48.7518,48.6324,48.7347,11800.0
2010-04-13 12:30:00,57.19,57.29,57.18,57.28,5500.0,48.7432,48.8285,48.7347,48.8199,5500.0
2010-04-13 13:00:00,57.29,57.3,57.23,57.24,10500.0,48.8285,48.837,48.7773,48.7858,10500.0
2010-04-13 13:30:00,57.24,57.24,57.18,57.18,8500.0,48.7858,48.7858,48.7347,48.7347,8500.0
2010-04-13 14:00:00,57.17,57.3,57.17,57.26,15000.0,48.7262,48.837,48.7262,48.8029,15000.0
2010-04-13 14:30:00,57.25,57.26,57.15,57.16,10500.0,48.7944,48.8029,48.7091,48.7177,10500.0
2010-04-13 15:00:00,57.15,57.25,57.13,57.23,12300.0,48.7091,48.7944,48.6921,48.7773,12300.0
2010-04-13 15:30:00,57.23,57.27,57.17,57.22,30800.0,48.7773,48.8114,48.7262,48.7688,30800.0
2010-04-14 09:30:00,57.51,57.57,57.21,57.21,8900.0,49.016,49.0671,48.7603,48.7603,8900.0
2010-04-14 10:00:00,57.18,57.38,57.12,57.15,15100.0,48.7347,48.9052,48.6836,48.7091,15100.0
2010-04-14 10:30:00,57.15,57.32,57.15,57.28,18400.0,48.7091,48.854,48.7091,48.8199,18400.0
2010-04-14 11:00:00,57.29,57.35,57.17,57.21,12200.0,48.8285,48.8796,48.7262,48.7603,12200.0
2010-04-14 11:30:00,57.21,57.23,57.13,57.15,13000.0,48.7603,48.7773,48.6921,48.7091,13000.0
2010-04-14 12:00:00,57.15,57.24,57.13,57.22,7800.0,48.7091,48.7858,48.6921,48.7688,7800.0
2010-04-14 12:30:00,57.24,57.28,57.17,57.19,10300.0,48.7858,48.8199,48.7262,48.7432,10300.0
2010-04-14 13:00:00,57.2,57.24,57.2,57.22,5100.0,48.7518,48.7858,48.7518,48.7688,5100.0
2010-04-14 13:30:00,57.22,57.24,57.16,57.16,8500.0,48.7688,48.7858,48.7177,48.7177,8500.0
2010-04-14 14:00:00,57.16,57.19,57.13,57.15,12800.0,48.7177,48.7432,48.6921,48.7091,12800.0
2010-04-14 14:30:00,57.14,57.19,57.14,57.16,10200.0,48.7006,48.7432,48.7006,48.7177,10200.0
2010-04-14 15:00:00,57.15,57.19,57.1,57.12,21300.0,48.7091,48.7432,48.6665,48.6836,21300.0
2010-04-14 15:30:00,57.12,57.29,57.11,57.28,43000.0,48.6836,48.8285,48.675,48.8199,43000.0
2010-04-15 09:30:00,56.94,57.3,56.94,57.21,8800.0,48.5302,48.837,48.5302,48.7603,8800.0
2010-04-15 10:00:00,57.21,57.23,57.08,57.09,8600.0,48.7603,48.7773,48.6495,48.658,8600.0
2010-04-15 10:30:00,57.11,57.22,57.09,57.11,6800.0,48.675,48.7688,48.658,48.675,6800.0
2010-04-15 11:00:00,57.1,57.16,57.06,57.13,8000.0,48.6665,48.7177,48.6324,48.6921,8000.0
2010-04-15 11:30:00,57.13,57.24,57.13,57.21,8200.0,48.6921,48.7858,48.6921,48.7603,8200.0
2010-04-15 12:00:00,57.23,57.24,57.21,57.22,6800.0,48.7773,48.7858,48.7603,48.7688,6800.0
2010-04-15 12:30:00,57.24,57.24,57.21,57.22,4900.0,48.7858,48.7858,48.7603,48.7688,4900.0
2010-04-15 13:00:00,57.21,57.24,57.2,57.24,9500.0,48.7603,48.7858,48.7518,48.7858,9500.0
2010-04-15 13:30:00,57.23,57.34,57.23,57.32,54300.0,48.7773,48.8711,48.7773,48.854,54300.0
2010-04-15 14:00:00,57.31,57.39,57.3,57.38,8600.0,48.8455,48.9137,48.837,48.9052,8600.0
2010-04-15 14:30:00,57.37,57.38,57.3,57.31,18400.0,48.8966,48.9052,48.837,48.8455,18400.0
2010-04-15 15:00:00,57.31,57.39,57.3,57.31,33800.0,48.8455,48.9137,48.837,48.8455,33800.0
2010-04-15 15:30:00,57.31,57.33,57.29,57.31,33600.0,48.8455,48.8626,48.8285,48.8455,33600.0
2010-04-16 09:30:00,57.27,57.51,57.16,57.16,23400.0,48.8114,49.016,48.7177,48.7177,23400.0
2010-04-16 10:00:00,57.18,57.5,57.18,57.45,20000.0,48.7347,49.0074,48.7347,48.9648,20000.0
2010-04-16 10:30:00,57.46,57.53,57.22,57.35,34200.0,48.9734,49.033,48.7688,48.8796,34200.0
2010-04-16 11:00:00,57.35,57.64,57.0,57.14,36400.0,48.8796,49.1268,48.5813,48.7006,36400.0
2010-04-16 11:30:00,57.12,57.13,56.96,57.09,27200.0,48.6836,48.6921,48.5472,48.658,27200.0
2010-04-16 12:00:00,57.08,57.13,56.98,57.11,18100.0,48.6495,48.6921,48.5642,48.675,18100.0
2010-04-16 12:30:00,57.12,57.19,56.99,57.07,17800.0,48.6836,48.7432,48.5728,48.641,17800.0
2010-04-16 13:00:00,57.07,57.11,57.02,57.07,12400.0,48.641,48.675,48.5983,48.641,12400.0
2010-04-16 13:30:00,57.08,57.19,57.08,57.19,10300.0,48.6495,48.7432,48.6495,48.7432,10300.0
2010-04-16 14:00:00,57.17,57.23,57.14,57.19,22400.0,48.7262,48.7773,48.7006,48.7432,22400.0
2010-04-16 14:30:00,57.2,57.2,57.0,57.0,17000.0,48.7518,48.7518,48.5813,48.5813,17000.0
2010-04-16 15:00:00,57.0,57.09,57.0,57.09,38700.0,48.5813,48.658,48.5813,48.658,38700.0
2010-04-16 15:30:00,57.08,57.25,56.86,56.95,90600.0,48.6495,48.7944,48.462,48.5387,90600.0
2010-04-19 09:30:00,56.77,56.83,56.59,56.64,29200.0,48.3853,48.4364,48.2318,48.2745,29200.0
2010-04-19 10:00:00,56.63,56.74,56.53,56.72,35200.0,48.2659,48.3597,48.1807,48.3426,35200.0
2010-04-19 10:30:00,56.72,56.94,56.68,56.93,25100.0,48.3426,48.5302,48.3086,48.5216,25100.0
2010-04-19 11:00:00,56.93,57.01,56.91,56.91,25600.0,48.5216,48.5898,48.5046,48.5046,25600.0
2010-04-19 11:30:00,56.92,56.94,56.83,56.9,16200.0,48.5131,48.5302,48.4364,48.4961,16200.0
2010-04-19 12:00:00,56.9,56.9,56.76,56.79,21000.0,48.4961,48.4961,48.3767,48.4023,21000.0
2010-04-19 12:30:00,56.79,56.98,56.79,56.97,9000.0,48.4023,48.5642,48.4023,48.5557,9000.0
2010-04-19 13:00:00,56.97,57.0,56.97,57.0,11200.0,48.5557,48.5813,48.5557,48.5813,11200.0
2010-04-19 13:30:00,56.99,57.0,56.99,56.99,9800.0,48.5728,48.5813,48.5728,48.5728,9800.0
2010-04-19 14:00:00,56.99,57.01,56.98,56.99,14800.0,48.5728,48.5898,48.5642,48.5728,14800.0
2010-04-19 14:30:00,57.0,57.05,56.97,57.01,24100.0,48.5813,48.6239,48.5557,48.5898,24100.0
2010-04-19 15:00:00,57.03,57.09,56.99,57.06,18800.0,48.6069,48.658,48.5728,48.6324,18800.0
2010-04-19 15:30:00,57.07,57.27,57.03,57.22,38100.0,48.641,48.8114,48.6069,48.7688,38100.0
2010-04-20 09:30:00,57.55,57.55,56.97,57.15,24200.0,49.0501,49.0501,48.5557,48.7091,24200.0
2010-04-20 10:00:00,57.2,57.24,57.13,57.19,17700.0,48.7518,48.7858,48.6921,48.7432,17700.0
2010-04-20 10:30:00,57.18,57.22,57.13,57.13,24100.0,48.7347,48.7688,48.6921,48.6921,24100.0
2010-04-20 11:00:00,57.14,57.16,57.01,57.08,27300.0,48.7006,48.7177,48.5898,48.6495,27300.0
2010-04-20 11:30:00,57.09,57.1,57.03,57.1,12400.0,48.658,48.6665,48.6069,48.6665,12400.0
2010-04-20 12:00:00,57.09,57.1,57.03,57.06,11300.0,48.658,48.6665,48.6069,48.6324,11300.0
2010-04-20 12:30:00,57.05,57.11,57.04,57.08,11000.0,48.6239,48.675,48.6154,48.6495,11000.0
2010-04-20 13:00:00,57.08,57.15,57.06,57.09,10400.0,48.6495,48.7091,48.6324,48.658,10400.0
2010-04-20 13:30:00,57.08,57.13,57.08,57.1,11200.0,48.6495,48.6921,48.6495,48.6665,11200.0
2010-04-20 14:00:00,57.1,57.12,57.03,57.12,18500.0,48.6665,48.6836,48.6069,48.6836,18500.0
2010-04-20 14:30:00,57.12,57.22,57.08,57.2,19500.0,48.6836,48.7688,48.6495,48.7518,19500.0
2010-04-20 15:00:00,57.19,57.25,57.14,57.22,21000.0,48.7432,48.7944,48.7006,48.7688,21000.0
2010-04-20 15:30:00,57.23,57.43,57.23,57.43,42300.0,48.7773,48.9478,48.7773,48.9478,42300.0
2010-04-21 09:30:00,57.39,57.41,57.13,57.21,6600.0,48.9137,48.9307,48.6921,48.7603,6600.0
2010-04-21 10:00:00,57.25,57.32,57.14,57.31,18300.0,48.7944,48.854,48.7006,48.8455,18300.0
2010-04-21 10:30:00,57.31,57.46,57.26,57.43,9600.0,48.8455,48.9734,48.8029,48.9478,9600.0
2010-04-21 11:00:00,57.43,57.46,57.4,57.41,8100.0,48.9478,48.9734,48.9222,48.9307,8100.0
2010-04-21 11:30:00,57.41,57.44,57.4,57.42,12400.0,48.9307,48.9563,48.9222,48.9393,12400.0
2010-04-21 12:00:00,57.42,57.44,57.4,57.4,5500.0,48.9393,48.9563,48.9222,48.9222,5500.0
2010-04-21 12:30:00,57.42,57.42,57.4,57.41,10300.0,48.9393,48.9393,48.9222,48.9307,10300.0
2010-04-21 13:00:00,57.41,57.44,57.4,57.42,3800.0,48.9307,48.9563,48.9222,48.9393,3800.0
2010-04-21 13:30:00,57.43,57.46,57.4,57.4,7100.0,48.9478,48.9734,48.9222,48.9222,7100.0
2010-04-21 14:00:00,57.41,57.41,57.21,57.22,14800.0,48.9307,48.9307,48.7603,48.7688,14800.0
2010-04-21 14:30:00,57.22,57.27,57.16,57.27,24200.0,48.7688,48.8114,48.7177,48.8114,24200.0
2010-04-21 15:00:00,57.26,57.26,57.11,57.11,21900.0,48.8029,48.8029,48.675,48.675,21900.0
2010-04-21 15:30:00,57.12,57.31,57.12,57.2,43000.0,48.6836,48.8455,48.6836,48.7518,43000.0
2010-04-22 09:30:00,56.95,57.16,56.9,57.04,15400.0,48.5387,48.7177,48.4961,48.6154,15400.0
2010-04-22 10:00:00,57.01,57.14,56.92,56.94,30200.0,48.5898,48.7006,48.5131,48.5302,30200.0
2010-04-22 10:30:00,56.97,57.08,56.86,57.03,19700.0,48.5557,48.6495,48.462,48.6069,19700.0
2010-04-22 11:00:00,57.04,57.11,57.0,57.0,12100.0,48.6154,48.675,48.5813,48.5813,12100.0
2010-04-22 11:30:00,57.01,57.03,56.96,56.98,19900.0,48.5898,48.6069,48.5472,48.5642,19900.0
2010-04-22 12:00:00,56.98,57.0,56.88,56.88,24700.0,48.5642,48.5813,48.479,48.479,24700.0
2010-04-22 12:30:00,56.88,56.96,56.86,56.87,25900.0,48.479,48.5472,48.462,48.4705,25900.0
2010-04-22 13:00:00,56.88,57.03,56.87,57.0,25000.0,48.479,48.6069,48.4705,48.5813,25000.0
2010-04-22 13:30:00,57.01,57.03,56.95,57.0,14300.0,48.5898,48.6069,48.5387,48.5813,14300.0
2010-04-22 14:00:00,57.0,57.02,56.94,56.97,14800.0,48.5813,48.5983,48.5302,48.5557,14800.0
2010-04-22 14:30:00,56.98,57.0,56.94,56.95,13600.0,48.5642,48.5813,48.5302,48.5387,13600.0
2010-04-22 15:00:00,56.95,57.03,56.93,56.98,34900.0,48.5387,48.6069,48.5216,48.5642,34900.0
2010-04-22 15:30:00,56.98,57.01,56.94,57.0,67400.0,48.5642,48.5898,48.5302,48.5813,67400.0
2010-04-23 09:30:00,56.93,56.93,56.58,56.78,21900.0,48.5216,48.5216,48.2233,48.3938,21900.0
2010-04-23 10:00:00,56.78,57.04,56.78,56.98,26100.0,48.3938,48.6154,48.3938,48.5642,26100.0
2010-04-23 10:30:00,56.97,57.08,56.92,57.02,11400.0,48.5557,48.6495,48.5131,48.5983,11400.0
2010-04-23 11:00:00,57.02,57.06,57.0,57.01,20700.0,48.5983,48.6324,48.5813,48.5898,20700.0
2010-04-23 11:30:00,57.02,57.09,57.0,57.05,50400.0,48.5983,48.658,48.5813,48.6239,50400.0
2010-04-23 12:00:00,57.06,57.11,56.88,56.91,50600.0,48.6324,48.675,48.479,48.5046,50600.0
2010-04-23 12:30:00,56.92,56.95,56.88,56.93,27100.0,48.5131,48.5387,48.479,48.5216,27100.0
2010-04-23 13:00:00,56.93,57.01,56.9,57.0,24100.0,48.5216,48.5898,48.4961,48.5813,24100.0
2010-04-23 13:30:00,57.0,57.04,56.93,56.99,70000.0,48.5813,48.6154,48.5216,48.5728,70000.0
2010-04-23 14:00:00,56.99,57.02,56.93,56.94,40500.0,48.5728,48.5983,48.5216,48.5302,40500.0
2010-04-23 14:30:00,56.93,57.04,56.91,57.01,22600.0,48.5216,48.6154,48.5046,48.5898,22600.0
2010-04-23 15:00:00,57.01,57.08,57.0,57.05,55900.0,48.5898,48.6495,48.5813,48.6239,55900.0
2010-04-23 15:30:00,57.06,57.17,57.04,57.13,59700.0,48.6324,48.7262,48.6154,48.6921,59700.0
2010-04-26 09:30:00,57.13,57.13,56.65,56.67,29200.0,48.6921,48.6921,48.283,48.3,29200.0
2010-04-26 10:00:00,56.67,56.81,56.61,56.76,27000.0,48.3,48.4194,48.2489,48.3767,27000.0
2010-04-26 10:30:00,56.76,56.98,56.74,56.98,26100.0,48.3767,48.5642,48.3597,48.5642,26100.0
2010-04-26 11:00:00,56.98,57.07,56.93,57.05,27700.0,48.5642,48.641,48.5216,48.6239,27700.0
2010-04-26 11:30:00,57.05,57.05,56.88,56.94,96800.0,48.6239,48.6239,48.479,48.5302,96800.0
2010-04-26 12:00:00,56.96,57.09,56.94,57.08,14100.0,48.5472,48.658,48.5302,48.6495,14100.0
2010-04-26 12:30:00,57.08,57.11,57.08,57.1,5600.0,48.6495,48.675,48.6495,48.6665,5600.0
2010-04-26 13:00:00,57.1,57.13,57.05,57.09,8400.0,48.6665,48.6921,48.6239,48.658,8400.0
2010-04-26 13:30:00,57.1,57.1,56.99,57.02,12600.0,48.6665,48.6665,48.5728,48.5983,12600.0
2010-04-26 14:00:00,57.01,57.02,56.99,57.0,14300.0,48.5898,48.5983,48.5728,48.5813,14300.0
2010-04-26 14:30:00,57.0,57.0,56.93,56.95,21100.0,48.5813,48.5813,48.5216,48.5387,21100.0
2010-04-26 15:00:00,56.94,56.95,56.72,56.75,34900.0,48.5302,48.5387,48.3426,48.3682,34900.0
2010-04-26 15:30:00,56.75,56.8,56.7,56.7,60100.0,48.3682,48.4108,48.3256,48.3256,60100.0
2010-04-27 09:30:00,56.7,56.81,56.2,56.32,30300.0,48.3256,48.4194,47.8994,48.0017,30300.0
2010-04-27 10:00:00,56.32,56.45,56.2,56.22,22300.0,48.0017,48.1125,47.8994,47.9165,22300.0
2010-04-27 10:30:00,56.19,56.33,56.19,56.25,16600.0,47.8909,48.0102,47.8909,47.9421,16600.0
2010-04-27 11:00:00,56.27,56.3,55.89,55.9,17000.0,47.9591,47.9847,47.6352,47.6438,17000.0
2010-04-27 11:30:00,55.89,56.01,55.8,55.95,16000.0,47.6352,47.7375,47.5585,47.6864,16000.0
2010-04-27 12:00:00,55.97,56.01,55.8,55.85,11200.0,47.7034,47.7375,47.5585,47.6011,11200.0
2010-04-27 12:30:00,55.84,55.93,55.84,55.9,8000.0,47.5926,47.6693,47.5926,47.6438,8000.0
2010-04-27 13:00:00,55.89,55.96,55.85,55.96,13900.0,47.6352,47.6949,47.6011,47.6949,13900.0
2010-04-27 13:30:00,55.95,56.02,55.88,55.96,14300.0,47.6864,47.746,47.6267,47.6949,14300.0
2010-04-27 14:00:00,55.93,55.96,55.75,55.85,31800.0,47.6693,47.6949,47.5159,47.6011,31800.0
2010-04-27 14:30:00,55.82,55.91,55.7,55.73,22900.0,47.5756,47.6523,47.4733,47.4989,22900.0
2010-04-27 15:00:00,55.73,55.87,55.7,55.77,35900.0,47.4989,47.6182,47.4733,47.533,35900.0
2010-04-27 15:30:00,55.78,55.78,55.34,55.43,99700.0,47.5415,47.5415,47.1665,47.2432,99700.0
2010-04-28 09:30:00,55.62,56.74,55.62,56.1,86900.0,47.4051,48.3597,47.4051,47.8142,86900.0
2010-04-28 10:00:00,56.08,56.79,56.08,56.51,90900.0,47.7972,48.4023,47.7972,48.1637,90900.0
2010-04-28 10:30:00,56.51,56.54,56.15,56.2,40800.0,48.1637,48.1892,47.8568,47.8994,40800.0
2010-04-28 11:00:00,56.21,56.25,55.91,55.97,30900.0,47.908,47.9421,47.6523,47.7034,30900.0
2010-04-28 11:30:00,55.96,56.01,55.8,55.93,25000.0,47.6949,47.7375,47.5585,47.6693,25000.0
2010-04-28 12:00:00,55.94,55.95,55.66,55.67,22200.0,47.6778,47.6864,47.4392,47.4477,22200.0
2010-04-28 12:30:00,55.67,55.71,55.31,55.31,42700.0,47.4477,47.4818,47.1409,47.1409,42700.0
2010-04-28 13:00:00,55.31,55.44,55.26,55.28,23200.0,47.1409,47.2517,47.0983,47.1153,23200.0
2010-04-28 13:30:00,55.25,55.37,55.16,55.33,83500.0,47.0898,47.192,47.0131,47.1579,83500.0
2010-04-28 14:00:00,55.36,55.65,55.34,55.41,33100.0,47.1835,47.4307,47.1665,47.2261,33100.0
2010-04-28 14:30:00,55.4,55.57,55.35,55.55,42800.0,47.2176,47.3625,47.175,47.3455,42800.0
2010-04-28 15:00:00,55.54,55.72,55.53,55.71,36900.0,47.3369,47.4903,47.3284,47.4818,36900.0
2010-04-28 15:30:00,55.72,55.72,55.46,55.62,85300.0,47.4903,47.4903,47.2687,47.4051,85300.0
2010-04-29 09:30:00,55.87,56.0,55.16,55.31,27000.0,47.6182,47.729,47.0131,47.1409,27000.0
2010-04-29 10:00:00,55.33,55.39,55.13,55.15,24800.0,47.1579,47.2091,46.9875,47.0045,24800.0
2010-04-29 10:30:00,55.15,55.17,55.09,55.11,23500.0,47.0045,47.0216,46.9534,46.9704,23500.0
2010-04-29 11:00:00,55.1,55.18,55.0,55.16,68600.0,46.9619,47.0301,46.8767,47.0131,68600.0
2010-04-29 11:30:00,55.16,55.36,55.14,55.36,18200.0,47.0131,47.1835,46.996,47.1835,18200.0
2010-04-29 12:00:00,55.36,55.41,55.31,55.41,22600.0,47.1835,47.2261,47.1409,47.2261,22600.0
2010-04-29 12:30:00,55.4,55.47,55.37,55.41,18900.0,47.2176,47.2773,47.192,47.2261,18900.0
2010-04-29 13:00:00,55.41,55.49,55.38,55.42,21000.0,47.2261,47.2943,47.2006,47.2347,21000.0
2010-04-29 13:30:00,55.41,55.46,55.32,55.46,20900.0,47.2261,47.2687,47.1494,47.2687,20900.0
2010-04-29 14:00:00,55.46,55.58,55.45,55.55,27700.0,47.2687,47.371,47.2602,47.3455,27700.0
2010-04-29 14:30:00,55.55,55.57,55.38,55.48,42000.0,47.3455,47.3625,47.2006,47.2858,42000.0
2010-04-29 15:00:00,55.48,55.54,55.44,55.51,82100.0,47.2858,47.3369,47.2517,47.3114,82100.0
2010-04-29 15:30:00,55.5,55.6,55.44,55.57,97800.0,47.3028,47.3881,47.2517,47.3625,97800.0
2010-04-30 09:30:00,55.71,55.82,55.36,55.54,50500.0,47.4818,47.5756,47.1835,47.3369,50500.0
2010-04-30 10:00:00,55.54,55.76,55.51,55.74,49100.0,47.3369,47.5244,47.3114,47.5074,49100.0
2010-04-30 10:30:00,55.73,56.01,55.73,55.97,37900.0,47.4989,47.7375,47.4989,47.7034,37900.0
2010-04-30 11:00:00,55.98,56.08,55.82,55.85,22300.0,47.7119,47.7972,47.5756,47.6011,22300.0
2010-04-30 11:30:00,55.85,56.05,55.8,55.99,29500.0,47.6011,47.7716,47.5585,47.7205,29500.0
2010-04-30 12:00:00,55.99,56.0,55.91,55.99,17600.0,47.7205,47.729,47.6523,47.7205,17600.0
2010-04-30 12:30:00,55.98,56.01,55.9,55.94,23400.0,47.7119,47.7375,47.6438,47.6778,23400.0
2010-04-30 13:00:00,55.95,56.17,55.9,56.16,50000.0,47.6864,47.8739,47.6438,47.8654,50000.0
2010-04-30 13:30:00,56.16,56.18,56.05,56.07,26600.0,47.8654,47.8824,47.7716,47.7886,26600.0
2010-04-30 14:00:00,56.04,56.1,56.0,56.03,28600.0,47.7631,47.8142,47.729,47.7546,28600.0
2010-04-30 14:30:00,56.03,56.05,55.92,55.95,80300.0,47.7546,47.7716,47.6608,47.6864,80300.0
2010-04-30 15:00:00,55.96,56.02,55.89,55.99,106400.0,47.6949,47.746,47.6352,47.7205,106400.0
2010-04-30 15:30:00,55.99,56.08,55.84,55.93,210100.0,47.7205,47.7972,47.5926,47.6693,210100.0
2010-05-03 09:30:00,56.11,56.4,55.6,55.71,51400.0,47.8227,48.0699,47.3881,47.4818,51400.0
2010-05-03 10:00:00,55.72,55.72,55.53,55.53,43200.0,47.4903,47.4903,47.3284,47.3284,43200.0
2010-05-03 10:30:00,55.52,55.68,55.47,55.5,40100.0,47.3199,47.4563,47.2773,47.3028,40100.0
2010-05-03 11:00:00,55.5,55.51,55.42,55.42,34100.0,47.3028,47.3114,47.2347,47.2347,34100.0
2010-05-03 11:30:00,55.42,55.49,55.42,55.44,28900.0,47.2347,47.2943,47.2347,47.2517,28900.0
2010-05-03 12:00:00,55.45,55.61,55.38,55.55,24300.0,47.2602,47.3966,47.2006,47.3455,24300.0
2010-05-03 12:30:00,55.55,55.55,55.48,55.5,19800.0,47.3455,47.3455,47.2858,47.3028,19800.0
2010-05-03 13:00:00,55.5,55.5,55.45,55.45,19600.0,47.3028,47.3028,47.2602,47.2602,19600.0
2010-05-03 13:30:00,55.46,55.5,55.4,55.47,32800.0,47.2687,47.3028,47.2176,47.2773,32800.0
2010-05-03 14:00:00,55.47,55.58,55.44,55.51,29400.0,47.2773,47.371,47.2517,47.3114,29400.0
2010-05-03 14:30:00,55.53,55.59,55.5,55.58,21800.0,47.3284,47.3795,47.3028,47.371,21800.0
2010-05-03 15:00:00,55.58,55.58,55.42,55.49,51900.0,47.371,47.371,47.2347,47.2943,51900.0
2010-05-03 15:30:00,55.49,55.7,55.44,55.65,79800.0,47.2943,47.4733,47.2517,47.4307,79800.0
2010-05-04 09:30:00,55.03,55.62,55.0,55.14,33300.0,46.9023,47.4051,46.8767,46.996,33300.0
2010-05-04 10:00:00,55.15,55.24,55.03,55.1,31900.0,47.0045,47.0812,46.9023,46.9619,31900.0
2010-05-04 10:30:00,55.09,55.28,55.04,55.04,40800.0,46.9534,47.1153,46.9108,46.9108,40800.0
2010-05-04 11:00:00,55.04,55.22,55.01,55.1,34100.0,46.9108,47.0642,46.8852,46.9619,34100.0
2010-05-04 11:30:00,55.11,55.15,55.1,55.11,28000.0,46.9704,47.0045,46.9619,46.9704,28000.0
2010-05-04 12:00:00,55.11,55.11,54.81,54.97,34000.0,46.9704,46.9704,46.7147,46.8511,34000.0
2010-05-04 12:30:00,54.95,54.99,54.87,54.91,34400.0,46.8341,46.8682,46.7659,46.8,34400.0
2010-05-04 13:00:00,54.92,54.95,54.81,54.9,26900.0,46.8085,46.8341,46.7147,46.7915,26900.0
2010-05-04 13:30:00,54.9,54.92,54.8,54.87,26300.0,46.7915,46.8085,46.7062,46.7659,26300.0
2010-05-04 14:00:00,54.87,54.88,54.72,54.81,28500.0,46.7659,46.7744,46.638,46.7147,28500.0
2010-05-04 14:30:00,54.81,54.85,54.6,54.61,26700.0,46.7147,46.7488,46.5358,46.5443,26700.0
2010-05-04 15:00:00,54.6,54.72,54.58,54.67,47300.0,46.5358,46.638,46.5187,46.5954,47300.0
2010-05-04 15:30:00,54.67,54.8,54.64,54.72,83700.0,46.5954,46.7062,46.5699,46.638,83700.0
2010-05-05 09:30:00,54.27,55.16,54.15,55.13,64600.0,46.2545,47.0131,46.1522,46.9875,64600.0
2010-05-05 10:00:00,55.11,55.4,54.98,55.23,35000.0,46.9704,47.2176,46.8596,47.0727,35000.0
2010-05-05 10:30:00,55.23,55.33,55.01,55.02,27200.0,47.0727,47.1579,46.8852,46.8937,27200.0
2010-05-05 11:00:00,55.01,55.08,54.92,55.03,15400.0,46.8852,46.9449,46.8085,46.9023,15400.0
2010-05-05 11:30:00,55.04,55.17,54.99,55.11,20500.0,46.9108,47.0216,46.8682,46.9704,20500.0
2010-05-05 12:00:00,55.1,55.3,55.1,55.24,16300.0,46.9619,47.1324,46.9619,47.0812,16300.0
2010-05-05 12:30:00,55.24,55.36,55.13,55.29,19800.0,47.0812,47.1835,46.9875,47.1239,19800.0
2010-05-05 13:00:00,55.29,55.43,55.26,55.42,18400.0,47.1239,47.2432,47.0983,47.2347,18400.0
2010-05-05 13:30:00,55.42,55.56,55.38,55.49,29400.0,47.2347,47.354,47.2006,47.2943,29400.0
2010-05-05 14:00:00,55.49,55.52,55.38,55.46,25300.0,47.2943,47.3199,47.2006,47.2687,25300.0
2010-05-05 14:30:00,55.46,55.49,55.29,55.31,40400.0,47.2687,47.2943,47.1239,47.1409,40400.0
2010-05-05 15:00:00,55.32,55.45,55.26,55.39,56400.0,47.1494,47.2602,47.0983,47.2091,56400.0
2010-05-05 15:30:00,55.38,55.52,55.33,55.43,68800.0,47.2006,47.3199,47.1579,47.2432,68800.0
2010-05-06 09:30:00,55.24,55.69,55.15,55.48,29200.0,47.0812,47.4648,47.0045,47.2858,29200.0
2010-05-06 10:00:00,55.48,55.72,55.45,55.66,32200.0,47.2858,47.4903,47.2602,47.4392,32200.0
2010-05-06 10:30:00,55.69,55.84,55.53,55.57,44400.0,47.4648,47.5926,47.3284,47.3625,44400.0
2010-05-06 11:00:00,55.58,55.72,55.57,55.59,43800.0,47.371,47.4903,47.3625,47.3795,43800.0
2010-05-06 11:30:00,55.59,55.62,55.45,55.61,33100.0,47.3795,47.4051,47.2602,47.3966,33100.0
2010-05-06 12:00:00,55.62,55.68,55.56,55.68,19400.0,47.4051,47.4563,47.354,47.4563,19400.0
2010-05-06 12:30:00,55.66,55.69,55.4,55.5,50600.0,47.4392,47.4648,47.2176,47.3028,50600.0
2010-05-06 13:00:00,55.51,55.65,55.45,55.56,28400.0,47.3114,47.4307,47.2602,47.354,28400.0
2010-05-06 13:30:00,55.56,55.56,55.28,55.34,28200.0,47.354,47.354,47.1153,47.1665,28200.0
2010-05-06 14:00:00,55.34,55.36,54.97,55.0,80500.0,47.1665,47.1835,46.8511,46.8767,80500.0
2010-05-06 14:30:00,55.01,55.02,53.56,54.02,97000.0,46.8852,46.8937,45.6494,46.0414,97000.0
2010-05-06 15:00:00,54.02,54.83,54.02,54.57,105400.0,46.0414,46.7318,46.0414,46.5102,105400.0
2010-05-06 15:30:00,54.58,54.82,54.38,54.51,149500.0,46.5187,46.7233,46.3483,46.4591,149500.0
2010-05-07 09:30:00,54.36,55.28,54.24,54.75,62700.0,46.3312,47.1153,46.2289,46.6636,62700.0
2010-05-07 10:00:00,54.75,54.76,54.09,54.22,67800.0,46.6636,46.6721,46.1011,46.2119,67800.0
2010-05-07 10:30:00,54.19,54.49,54.1,54.15,57800.0,46.1863,46.442,46.1096,46.1522,57800.0
2010-05-07 11:00:00,54.15,54.87,53.99,54.26,56300.0,46.1522,46.7659,46.0159,46.246,56300.0
2010-05-07 11:30:00,54.24,54.43,54.08,54.3,34500.0,46.2289,46.3909,46.0926,46.2801,34500.0
2010-05-07 12:00:00,54.3,54.61,54.23,54.32,34100.0,46.2801,46.5443,46.2204,46.2971,34100.0
2010-05-07 12:30:00,54.31,54.58,54.2,54.29,41900.0,46.2886,46.5187,46.1948,46.2715,41900.0
2010-05-07 13:00:00,54.27,54.44,54.21,54.38,45900.0,46.2545,46.3994,46.2034,46.3483,45900.0
2010-05-07 13:30:00,54.36,54.51,54.33,54.4,37600.0,46.3312,46.4591,46.3056,46.3653,37600.0
2010-05-07 14:00:00,54.38,54.41,54.24,54.26,36300.0,46.3483,46.3738,46.2289,46.246,36300.0
2010-05-07 14:30:00,54.26,54.44,54.0,54.13,53300.0,46.246,46.3994,46.0244,46.1352,53300.0
2010-05-07 15:00:00,54.11,54.19,53.94,54.1,44900.0,46.1181,46.1863,45.9732,46.1096,44900.0
2010-05-07 15:30:00,54.11,54.21,53.96,54.16,64600.0,46.1181,46.2034,45.9903,46.1607,64600.0
2010-05-10 09:30:00,56.01,56.19,54.99,55.21,65700.0,47.7375,47.8909,46.8682,47.0557,65700.0
2010-05-10 10:00:00,55.21,55.48,55.07,55.1,65600.0,47.0557,47.2858,46.9363,46.9619,65600.0
2010-05-10 10:30:00,55.1,55.1,54.71,54.99,94200.0,46.9619,46.9619,46.6295,46.8682,94200.0
2010-05-10 11:00:00,54.99,55.12,54.85,54.91,57000.0,46.8682,46.979,46.7488,46.8,57000.0
2010-05-10 11:30:00,54.92,55.21,54.92,55.19,29600.0,46.8085,47.0557,46.8085,47.0386,29600.0
2010-05-10 12:00:00,55.2,55.21,55.15,55.19,14500.0,47.0471,47.0557,47.0045,47.0386,14500.0
2010-05-10 12:30:00,55.19,55.25,55.17,55.21,18500.0,47.0386,47.0898,47.0216,47.0557,18500.0
2010-05-10 13:00:00,55.21,55.21,55.01,55.05,32200.0,47.0557,47.0557,46.8852,46.9193,32200.0
2010-05-10 13:30:00,55.04,55.2,55.01,55.03,30700.0,46.9108,47.0471,46.8852,46.9023,30700.0
2010-05-10 14:00:00,55.03,55.14,54.99,55.05,37000.0,46.9023,46.996,46.8682,46.9193,37000.0
2010-05-10 14:30:00,55.05,55.18,55.02,55.17,32600.0,46.9193,47.0301,46.8937,47.0216,32600.0
2010-05-10 15:00:00,55.17,55.23,55.06,55.22,39900.0,47.0216,47.0727,46.9278,47.0642,39900.0
2010-05-10 15:30:00,55.21,55.6,55.1,55.55,106600.0,47.0557,47.3881,46.9619,47.3455,106600.0
2010-05-11 09:30:00,54.86,55.33,54.86,55.19,53500.0,46.7574,47.1579,46.7574,47.0386,53500.0
2010-05-11 10:00:00,55.22,55.71,55.21,55.47,43900.0,47.0642,47.4818,47.0557,47.2773,43900.0
2010-05-11 10:30:00,55.46,55.56,55.43,55.46,29700.0,47.2687,47.354,47.2432,47.2687,29700.0
2010-05-11 11:00:00,55.47,55.5,55.42,55.45,41000.0,47.2773,47.3028,47.2347,47.2602,41000.0
2010-05-11 11:30:00,55.45,55.63,55.35,55.42,35100.0,47.2602,47.4136,47.175,47.2347,35100.0
2010-05-11 12:00:00,55.42,55.66,55.4,55.66,15000.0,47.2347,47.4392,47.2176,47.4392,15000.0
2010-05-11 12:30:00,55.62,55.75,55.58,55.74,32800.0,47.4051,47.5159,47.371,47.5074,32800.0
2010-05-11 13:00:00,55.74,55.92,55.74,55.86,37600.0,47.5074,47.6608,47.5074,47.6097,37600.0
2010-05-11 13:30:00,55.86,56.13,55.81,55.91,71700.0,47.6097,47.8398,47.567,47.6523,71700.0
2010-05-11 14:00:00,55.91,56.04,55.89,56.01,44700.0,47.6523,47.7631,47.6352,47.7375,44700.0
2010-05-11 14:30:00,56.01,56.03,55.94,55.99,107300.0,47.7375,47.7546,47.6778,47.7205,107300.0
2010-05-11 15:00:00,56.0,56.0,55.78,55.92,79200.0,47.729,47.729,47.5415,47.6608,79200.0
2010-05-11 15:30:00,55.92,56.01,55.85,55.86,88100.0,47.6608,47.7375,47.6011,47.6097,88100.0
2010-05-12 09:30:00,56.16,56.18,55.78,56.0,40100.0,47.8654,47.8824,47.5415,47.729,40100.0
2010-05-12 10:00:00,56.0,56.15,55.96,56.15,43200.0,47.729,47.8568,47.6949,47.8568,43200.0
2010-05-12 10:30:00,56.16,56.2,56.01,56.1,36100.0,47.8654,47.8994,47.7375,47.8142,36100.0
2010-05-12 11:00:00,56.1,56.18,55.99,56.07,36600.0,47.8142,47.8824,47.7205,47.7886,36600.0
2010-05-12 11:30:00,56.06,56.2,56.05,56.14,27900.0,47.7801,47.8994,47.7716,47.8483,27900.0
2010-05-12 12:00:00,56.13,56.24,56.11,56.19,26800.0,47.8398,47.9335,47.8227,47.8909,26800.0
2010-05-12 12:30:00,56.18,56.3,56.16,56.25,20000.0,47.8824,47.9847,47.8654,47.9421,20000.0
2010-05-12 13:00:00,56.24,56.32,56.19,56.24,28700.0,47.9335,48.0017,47.8909,47.9335,28700.0
2010-05-12 13:30:00,56.24,56.35,56.21,56.31,32700.0,47.9335,48.0273,47.908,47.9932,32700.0
2010-05-12 14:00:00,56.3,56.36,56.26,56.33,26600.0,47.9847,48.0358,47.9506,48.0102,26600.0
2010-05-12 14:30:00,56.33,56.36,56.14,56.23,67200.0,48.0102,48.0358,47.8483,47.925,67200.0
2010-05-12 15:00:00,56.24,56.46,56.19,56.46,43300.0,47.9335,48.121,47.8909,48.121,43300.0
2010-05-12 15:30:00,56.45,56.54,56.35,56.52,44800.0,48.1125,48.1892,48.0273,48.1722,44800.0
2010-05-13 09:30:00,56.62,57.0,56.6,56.9,51800.0,48.2574,48.5813,48.2404,48.4961,51800.0
2010-05-13 10:00:00,56.9,57.2,56.9,57.07,44100.0,48.4961,48.7518,48.4961,48.641,44100.0
2010-05-13 10:30:00,57.08,57.42,57.01,57.42,31500.0,48.6495,48.9393,48.5898,48.9393,31500.0
2010-05-13 11:00:00,57.42,57.55,57.28,57.5,28300.0,48.9393,49.0501,48.8199,49.0074,28300.0
2010-05-13 11:30:00,57.49,57.66,57.44,57.58,37400.0,48.9989,49.1438,48.9563,49.0756,37400.0
2010-05-13 12:00:00,57.59,57.71,57.47,57.47,30100.0,49.0841,49.1864,48.9819,48.9819,30100.0
2010-05-13 12:30:00,57.47,57.5,57.34,57.36,33400.0,48.9819,49.0074,48.8711,48.8881,33400.0
2010-05-13 13:00:00,57.36,57.61,57.34,57.6,20500.0,48.8881,49.1012,48.8711,49.0927,20500.0
2010-05-13 13:30:00,57.6,57.66,57.46,57.46,20000.0,49.0927,49.1438,48.9734,48.9734,20000.0
2010-05-13 14:00:00,57.46,57.55,57.45,57.52,13700.0,48.9734,49.0501,48.9648,49.0245,13700.0
2010-05-13 14:30:00,57.53,57.54,57.32,57.37,17700.0,49.033,49.0415,48.854,48.8966,17700.0
2010-05-13 15:00:00,57.36,57.43,57.24,57.25,35300.0,48.8881,48.9478,48.7858,48.7944,35300.0
2010-05-13 15:30:00,57.25,57.39,57.2,57.23,60400.0,48.7944,48.9137,48.7518,48.7773,60400.0
2010-05-14 09:30:00,57.1,57.14,56.57,56.72,78300.0,48.6665,48.7006,48.2148,48.3426,78300.0
2010-05-14 10:00:00,56.72,56.72,56.32,56.34,68500.0,48.3426,48.3426,48.0017,48.0188,68500.0
2010-05-14 10:30:00,56.36,56.53,56.3,56.33,33100.0,48.0358,48.1807,47.9847,48.0102,33100.0
2010-05-14 11:00:00,56.3,56.34,56.22,56.33,28400.0,47.9847,48.0188,47.9165,48.0102,28400.0
2010-05-14 11:30:00,56.33,56.35,56.25,56.3,20700.0,48.0102,48.0273,47.9421,47.9847,20700.0
2010-05-14 12:00:00,56.31,56.34,56.19,56.29,24700.0,47.9932,48.0188,47.8909,47.9762,24700.0
2010-05-14 12:30:00,56.29,56.35,56.28,56.34,18300.0,47.9762,48.0273,47.9676,48.0188,18300.0
2010-05-14 13:00:00,56.35,56.41,56.21,56.25,20900.0,48.0273,48.0784,47.908,47.9421,20900.0
2010-05-14 13:30:00,56.23,56.23,56.13,56.19,13000.0,47.925,47.925,47.8398,47.8909,13000.0
2010-05-14 14:00:00,56.19,56.21,56.07,56.12,24100.0,47.8909,47.908,47.7886,47.8313,24100.0
2010-05-14 14:30:00,56.13,56.15,56.03,56.03,18600.0,47.8398,47.8568,47.7546,47.7546,18600.0
2010-05-14 15:00:00,56.04,56.15,56.01,56.1,59100.0,47.7631,47.8568,47.7375,47.8142,59100.0
2010-05-14 15:30:00,56.1,56.29,56.04,56.18,60500.0,47.8142,47.9762,47.7631,47.8824,60500.0
2010-05-17 09:30:00,56.4,56.76,56.07,56.6,109500.0,48.0699,48.3767,47.7886,48.2404,109500.0
2010-05-17 10:00:00,56.63,56.63,56.38,56.49,48400.0,48.2659,48.2659,48.0529,48.1466,48400.0
2010-05-17 10:30:00,56.49,56.53,56.25,56.26,46600.0,48.1466,48.1807,47.9421,47.9506,46600.0
2010-05-17 11:00:00,56.27,56.29,55.94,56.08,42100.0,47.9591,47.9762,47.6778,47.7972,42100.0
2010-05-17 11:30:00,56.09,56.21,56.03,56.12,24400.0,47.8057,47.908,47.7546,47.8313,24400.0
2010-05-17 12:00:00,56.12,56.12,55.8,55.91,41600.0,47.8313,47.8313,47.5585,47.6523,41600.0
2010-05-17 12:30:00,55.89,55.95,55.8,55.85,28800.0,47.6352,47.6864,47.5585,47.6011,28800.0
2010-05-17 13:00:00,55.86,56.0,55.83,55.95,29700.0,47.6097,47.729,47.5841,47.6864,29700.0
2010-05-17 13:30:00,55.96,56.09,55.93,56.08,27100.0,47.6949,47.8057,47.6693,47.7972,27100.0
2010-05-17 14:00:00,56.08,56.22,56.08,56.18,21600.0,47.7972,47.9165,47.7972,47.8824,21600.0
2010-05-17 14:30:00,56.18,56.48,56.17,56.44,25700.0,47.8824,48.1381,47.8739,48.104,25700.0
2010-05-17 15:00:00,56.45,56.57,56.36,56.51,68400.0,48.1125,48.2148,48.0358,48.1637,68400.0
2010-05-17 15:30:00,56.52,56.6,56.44,56.55,128200.0,48.1722,48.2404,48.104,48.1978,128200.0
2010-05-18 09:30:00,56.75,57.68,56.75,57.56,75500.0,48.3682,49.1609,48.3682,49.0586,75500.0
2010-05-18 10:00:00,57.56,57.99,57.5,57.95,95800.0,49.0586,49.4251,49.0074,49.391,95800.0
2010-05-18 10:30:00,57.95,57.99,57.55,57.62,117200.0,49.391,49.4251,49.0501,49.1097,117200.0
2010-05-18 11:00:00,57.62,57.67,57.42,57.51,78900.0,49.1097,49.1523,48.9393,49.016,78900.0
2010-05-18 11:30:00,57.5,57.5,56.9,56.97,56500.0,49.0074,49.0074,48.4961,48.5557,56500.0
2010-05-18 12:00:00,56.97,57.02,56.83,56.93,32500.0,48.5557,48.5983,48.4364,48.5216,32500.0
2010-05-18 12:30:00,56.93,57.05,56.84,56.97,36500.0,48.5216,48.6239,48.4449,48.5557,36500.0
2010-05-18 13:00:00,56.96,56.96,56.75,56.87,25400.0,48.5472,48.5472,48.3682,48.4705,25400.0
2010-05-18 13:30:00,56.87,56.92,56.55,56.55,33900.0,48.4705,48.5131,48.1978,48.1978,33900.0
2010-05-18 14:00:00,56.55,56.77,56.55,56.67,19400.0,48.1978,48.3853,48.1978,48.3,19400.0
2010-05-18 14:30:00,56.66,56.67,56.34,56.35,29300.0,48.2915,48.3,48.0188,48.0273,29300.0
2010-05-18 15:00:00,56.35,56.61,56.19,56.53,50200.0,48.0273,48.2489,47.8909,48.1807,50200.0
2010-05-18 15:30:00,56.54,56.61,56.37,56.41,70500.0,48.1892,48.2489,48.0443,48.0784,70500.0
2010-05-19 09:30:00,56.4,57.06,56.39,57.03,42300.0,48.0699,48.6324,48.0614,48.6069,42300.0
2010-05-19 10:00:00,57.01,57.08,56.77,56.92,41100.0,48.5898,48.6495,48.3853,48.5131,41100.0
2010-05-19 10:30:00,56.92,56.99,56.73,56.93,63400.0,48.5131,48.5728,48.3512,48.5216,63400.0
2010-05-19 11:00:00,56.93,56.99,56.79,56.88,38900.0,48.5216,48.5728,48.4023,48.479,38900.0
2010-05-19 11:30:00,56.9,56.98,56.73,56.96,17500.0,48.4961,48.5642,48.3512,48.5472,17500.0
2010-05-19 12:00:00,56.92,57.15,56.86,57.1,23900.0,48.5131,48.7091,48.462,48.6665,23900.0
2010-05-19 12:30:00,57.04,57.25,56.93,57.25,24600.0,48.6154,48.7944,48.5216,48.7944,24600.0
2010-05-19 13:00:00,57.24,57.4,57.11,57.38,18200.0,48.7858,48.9222,48.675,48.9052,18200.0
2010-05-19 13:30:00,57.38,57.47,57.36,57.43,16000.0,48.9052,48.9819,48.8881,48.9478,16000.0
2010-05-19 14:00:00,57.43,57.46,57.33,57.42,33100.0,48.9478,48.9734,48.8626,48.9393,33100.0
2010-05-19 14:30:00,57.42,57.48,57.35,57.39,40300.0,48.9393,48.9904,48.8796,48.9137,40300.0
2010-05-19 15:00:00,57.4,57.42,57.07,57.2,94300.0,48.9222,48.9393,48.641,48.7518,94300.0
2010-05-19 15:30:00,57.19,57.57,57.17,57.42,128100.0,48.7432,49.0671,48.7262,48.9393,128100.0
2010-05-20 09:30:00,56.65,56.92,56.48,56.54,40300.0,48.283,48.5131,48.1381,48.1892,40300.0
2010-05-20 10:00:00,56.53,56.66,56.31,56.48,54600.0,48.1807,48.2915,47.9932,48.1381,54600.0
2010-05-20 10:30:00,56.45,56.52,56.15,56.2,30600.0,48.1125,48.1722,47.8568,47.8994,30600.0
2010-05-20 11:00:00,56.2,56.29,56.08,56.19,18100.0,47.8994,47.9762,47.7972,47.8909,18100.0
2010-05-20 11:30:00,56.2,56.23,55.98,56.01,18700.0,47.8994,47.925,47.7119,47.7375,18700.0
2010-05-20 12:00:00,55.99,56.01,55.83,55.92,27400.0,47.7205,47.7375,47.5841,47.6608,27400.0
2010-05-20 12:30:00,55.92,55.92,55.57,55.57,16300.0,47.6608,47.6608,47.3625,47.3625,16300.0
2010-05-20 13:00:00,55.55,55.64,55.52,55.59,21200.0,47.3455,47.4222,47.3199,47.3795,21200.0
2010-05-20 13:30:00,55.62,55.74,55.52,55.58,34500.0,47.4051,47.5074,47.3199,47.371,34500.0
2010-05-20 14:00:00,55.56,55.7,55.51,55.61,58200.0,47.354,47.4733,47.3114,47.3966,58200.0
2010-05-20 14:30:00,55.62,55.97,55.57,55.76,47500.0,47.4051,47.7034,47.3625,47.5244,47500.0
2010-05-20 15:00:00,55.77,55.91,55.69,55.76,63000.0,47.533,47.6523,47.4648,47.5244,63000.0
2010-05-20 15:30:00,55.76,55.81,55.21,55.24,170300.0,47.5244,47.567,47.0557,47.0812,170300.0
2010-05-21 09:30:00,54.73,54.74,54.21,54.35,78500.0,46.6466,46.6551,46.2034,46.3227,78500.0
2010-05-21 10:00:00,54.35,54.59,54.24,54.33,106300.0,46.3227,46.5272,46.2289,46.3056,106300.0
2010-05-21 10:30:00,54.31,54.41,54.17,54.38,85700.0,46.2886,46.3738,46.1693,46.3483,85700.0
2010-05-21 11:00:00,54.4,54.48,54.12,54.23,104800.0,46.3653,46.4335,46.1267,46.2204,104800.0
2010-05-21 11:30:00,54.22,54.32,54.15,54.26,107200.0,46.2119,46.2971,46.1522,46.246,107200.0
2010-05-21 12:00:00,54.26,54.33,54.14,54.31,49000.0,46.246,46.3056,46.1437,46.2886,49000.0
2010-05-21 12:30:00,54.32,54.41,54.17,54.18,41700.0,46.2971,46.3738,46.1693,46.1778,41700.0
2010-05-21 13:00:00,54.17,54.17,53.92,53.92,30300.0,46.1693,46.1693,45.9562,45.9562,30300.0
2010-05-21 13:30:00,53.93,54.01,53.76,53.97,54700.0,45.9647,46.0329,45.8198,45.9988,54700.0
2010-05-21 14:00:00,53.97,53.98,53.79,53.92,82100.0,45.9988,46.0073,45.8454,45.9562,82100.0
2010-05-21 14:30:00,53.93,53.98,53.72,53.79,85500.0,45.9647,46.0073,45.7857,45.8454,85500.0
2010-05-21 15:00:00,53.79,53.89,53.62,53.84,81000.0,45.8454,45.9306,45.7005,45.888,81000.0
2010-05-21 15:30:00,53.83,54.18,53.64,54.18,216200.0,45.8795,46.1778,45.7176,46.1778,216200.0
2010-05-24 09:30:00,53.21,53.97,53.07,53.55,73000.0,45.3511,45.9988,45.2317,45.6408,73000.0
2010-05-24 10:00:00,53.55,53.95,53.44,53.92,116600.0,45.6408,45.9818,45.5471,45.9562,116600.0
2010-05-24 10:30:00,53.94,54.04,53.85,53.89,69600.0,45.9732,46.0585,45.8965,45.9306,69600.0
2010-05-24 11:00:00,53.89,53.97,53.75,53.88,43000.0,45.9306,45.9988,45.8113,45.9221,43000.0
2010-05-24 11:30:00,53.87,53.96,53.85,53.95,29700.0,45.9136,45.9903,45.8965,45.9818,29700.0
2010-05-24 12:00:00,53.94,54.01,53.86,53.89,39600.0,45.9732,46.0329,45.9051,45.9306,39600.0
2010-05-24 12:30:00,53.9,53.92,53.81,53.87,20800.0,45.9392,45.9562,45.8624,45.9136,20800.0
2010-05-24 13:00:00,53.87,53.89,53.73,53.77,22800.0,45.9136,45.9306,45.7943,45.8284,22800.0
2010-05-24 13:30:00,53.77,53.79,53.62,53.73,24000.0,45.8284,45.8454,45.7005,45.7943,24000.0
2010-05-24 14:00:00,53.73,53.81,53.72,53.72,35400.0,45.7943,45.8624,45.7857,45.7857,35400.0
2010-05-24 14:30:00,53.73,53.81,53.59,53.59,55800.0,45.7943,45.8624,45.6749,45.6749,55800.0
2010-05-24 15:00:00,53.59,53.61,53.39,53.4,65200.0,45.6749,45.692,45.5045,45.513,65200.0
2010-05-24 15:30:00,53.41,53.65,53.03,53.07,158800.0,45.5215,45.7261,45.1976,45.2317,158800.0
2010-05-25 09:30:00,52.22,52.75,52.2,52.2,80500.0,44.5073,44.959,44.4902,44.4902,80500.0
2010-05-25 10:00:00,52.2,52.59,52.19,52.35,132800.0,44.4902,44.8226,44.4817,44.6181,132800.0
2010-05-25 10:30:00,52.35,52.56,52.32,52.54,148200.0,44.6181,44.7971,44.5925,44.78,148200.0
2010-05-25 11:00:00,52.54,52.7,52.45,52.65,92000.0,44.78,44.9164,44.7033,44.8738,92000.0
2010-05-25 11:30:00,52.65,52.68,52.51,52.65,38500.0,44.8738,44.8993,44.7544,44.8738,38500.0
2010-05-25 12:00:00,52.64,52.84,52.63,52.76,32100.0,44.8652,45.0357,44.8567,44.9675,32100.0
2010-05-25 12:30:00,52.75,52.8,52.66,52.75,32000.0,44.959,45.0016,44.8823,44.959,32000.0
2010-05-25 13:00:00,52.75,52.78,52.52,52.53,36700.0,44.959,44.9846,44.763,44.7715,36700.0
2010-05-25 13:30:00,52.53,52.79,52.51,52.69,51000.0,44.7715,44.9931,44.7544,44.9079,51000.0
2010-05-25 14:00:00,52.7,53.1,52.67,53.03,40400.0,44.9164,45.2573,44.8908,45.1976,40400.0
2010-05-25 14:30:00,53.01,53.21,52.88,53.03,41200.0,45.1806,45.3511,45.0698,45.1976,41200.0
2010-05-25 15:00:00,53.02,53.34,53.02,53.28,73000.0,45.1891,45.4619,45.1891,45.4107,73000.0
2010-05-25 15:30:00,53.28,53.52,53.27,53.43,114800.0,45.4107,45.6153,45.4022,45.5386,114800.0
2010-05-26 09:30:00,53.39,53.45,52.88,53.29,81200.0,45.5045,45.5556,45.0698,45.4192,81200.0
2010-05-26 10:00:00,53.3,53.62,53.28,53.5,31200.0,45.4278,45.7005,45.4107,45.5982,31200.0
2010-05-26 10:30:00,53.49,53.57,53.35,53.37,18500.0,45.5897,45.6579,45.4704,45.4874,18500.0
2010-05-26 11:00:00,53.4,53.59,53.37,53.42,46300.0,45.513,45.6749,45.4874,45.53,46300.0
2010-05-26 11:30:00,53.42,53.51,53.37,53.49,44500.0,45.53,45.6068,45.4874,45.5897,44500.0
2010-05-26 12:00:00,53.49,53.76,53.49,53.62,43700.0,45.5897,45.8198,45.5897,45.7005,43700.0
2010-05-26 12:30:00,53.6,53.62,53.45,53.61,21900.0,45.6835,45.7005,45.5556,45.692,21900.0
2010-05-26 13:00:00,53.65,53.66,53.55,53.56,10500.0,45.7261,45.7346,45.6408,45.6494,10500.0
2010-05-26 13:30:00,53.54,53.6,53.52,53.54,24300.0,45.6323,45.6835,45.6153,45.6323,24300.0
2010-05-26 14:00:00,53.54,53.62,53.5,53.55,26800.0,45.6323,45.7005,45.5982,45.6408,26800.0
2010-05-26 14:30:00,53.55,53.57,53.35,53.42,36600.0,45.6408,45.6579,45.4704,45.53,36600.0
2010-05-26 15:00:00,53.42,53.48,52.99,53.06,103600.0,45.53,45.5812,45.1636,45.2232,103600.0
2010-05-26 15:30:00,53.07,53.38,52.84,52.89,161800.0,45.2317,45.496,45.0357,45.0783,161800.0
2010-05-27 09:30:00,53.44,53.68,53.24,53.65,45000.0,45.5471,45.7516,45.3766,45.7261,45000.0
2010-05-27 10:00:00,53.63,53.89,53.49,53.89,36000.0,45.709,45.9306,45.5897,45.9306,36000.0
2010-05-27 10:30:00,53.89,54.01,53.75,53.97,22700.0,45.9306,46.0329,45.8113,45.9988,22700.0
2010-05-27 11:00:00,53.98,54.18,53.96,54.14,30800.0,46.0073,46.1778,45.9903,46.1437,30800.0
2010-05-27 11:30:00,54.17,54.17,54.0,54.14,42600.0,46.1693,46.1693,46.0244,46.1437,42600.0
2010-05-27 12:00:00,54.13,54.13,53.97,54.07,17600.0,46.1352,46.1352,45.9988,46.084,17600.0
2010-05-27 12:30:00,54.08,54.1,53.99,53.99,8900.0,46.0926,46.1096,46.0159,46.0159,8900.0
2010-05-27 13:00:00,53.99,54.08,53.95,54.02,42600.0,46.0159,46.0926,45.9818,46.0414,42600.0
2010-05-27 13:30:00,54.03,54.11,53.99,54.02,29800.0,46.0499,46.1181,46.0159,46.0414,29800.0
2010-05-27 14:00:00,54.03,54.19,54.03,54.19,132800.0,46.0499,46.1863,46.0499,46.1863,132800.0
2010-05-27 14:30:00,54.18,54.29,54.13,54.27,97200.0,46.1778,46.2715,46.1352,46.2545,97200.0
2010-05-27 15:00:00,54.25,54.56,54.25,54.46,85400.0,46.2375,46.5017,46.2375,46.4164,85400.0
2010-05-27 15:30:00,54.45,54.93,54.4,54.9,154400.0,46.4079,46.817,46.3653,46.7915,154400.0
2010-05-28 09:30:00,54.88,54.88,54.46,54.62,24200.0,46.7744,46.7744,46.4164,46.5528,24200.0
2010-05-28 10:00:00,54.6,54.65,54.5,54.62,13900.0,46.5358,46.5784,46.4505,46.5528,13900.0
2010-05-28 10:30:00,54.63,54.78,54.63,54.68,13600.0,46.5613,46.6892,46.5613,46.6039,13600.0
2010-05-28 11:00:00,54.69,54.75,54.55,54.67,14500.0,46.6125,46.6636,46.4931,46.5954,14500.0
2010-05-28 11:30:00,54.68,54.82,54.65,54.7,12600.0,46.6039,46.7233,46.5784,46.621,12600.0
2010-05-28 12:00:00,54.67,54.75,54.64,54.74,13200.0,46.5954,46.6636,46.5699,46.6551,13200.0
2010-05-28 12:30:00,54.75,54.76,54.41,54.42,86100.0,46.6636,46.6721,46.3738,46.3823,86100.0
2010-05-28 13:00:00,54.45,54.55,54.38,54.38,18200.0,46.4079,46.4931,46.3483,46.3483,18200.0
2010-05-28 13:30:00,54.38,54.4,54.18,54.2,37400.0,46.3483,46.3653,46.1778,46.1948,37400.0
2010-05-28 14:00:00,54.18,54.25,54.14,54.25,21000.0,46.1778,46.2375,46.1437,46.2375,21000.0
2010-05-28 14:30:00,54.28,54.49,54.25,54.26,31400.0,46.263,46.442,46.2375,46.246,31400.0
2010-05-28 15:00:00,54.27,54.52,54.25,54.5,40500.0,46.2545,46.4676,46.2375,46.4505,40500.0
2010-05-28 15:30:00,54.51,54.53,54.07,54.1,72200.0,46.4591,46.4761,46.084,46.1096,72200.0
2010-06-01 09:30:00,53.88,54.52,53.73,54.45,46100.0,45.9221,46.4676,45.7943,46.4079,46100.0
2010-06-01 10:00:00,54.46,54.78,54.46,54.46,53300.0,46.4164,46.6892,46.4164,46.4164,53300.0
2010-06-01 10:30:00,54.49,54.6,54.43,54.58,69900.0,46.442,46.5358,46.3909,46.5187,69900.0
2010-06-01 11:00:00,54.56,54.64,54.49,54.49,84800.0,46.5017,46.5699,46.442,46.442,84800.0
2010-06-01 11:30:00,54.5,54.5,54.1,54.1,77300.0,46.4505,46.4505,46.1096,46.1096,77300.0
2010-06-01 12:00:00,54.09,54.23,54.05,54.14,119200.0,46.1011,46.2204,46.067,46.1437,119200.0
2010-06-01 12:30:00,54.15,54.15,53.96,53.97,69800.0,46.1522,46.1522,45.9903,45.9988,69800.0
2010-06-01 13:00:00,53.97,54.15,53.96,54.05,59200.0,45.9988,46.1522,45.9903,46.067,59200.0
2010-06-01 13:30:00,54.05,54.14,53.94,54.0,27500.0,46.067,46.1437,45.9732,46.0244,27500.0
2010-06-01 14:00:00,53.99,53.99,53.86,53.9,46900.0,46.0159,46.0159,45.9051,45.9392,46900.0
2010-06-01 14:30:00,53.9,54.06,53.9,54.01,32100.0,45.9392,46.0755,45.9392,46.0329,32100.0
2010-06-01 15:00:00,54.02,54.14,53.83,53.9,54200.0,46.0414,46.1437,45.8795,45.9392,54200.0
2010-06-01 15:30:00,53.9,53.99,53.37,53.44,96400.0,45.9392,46.0159,45.4874,45.5471,96400.0
2010-06-02 09:30:00,53.75,53.95,53.66,53.75,71600.0,45.8113,45.9818,45.7346,45.8113,71600.0
2010-06-02 10:00:00,53.75,53.89,53.71,53.85,64000.0,45.8113,45.9306,45.7772,45.8965,64000.0
2010-06-02 10:30:00,53.85,54.07,53.78,53.95,76600.0,45.8965,46.084,45.8369,45.9818,76600.0
2010-06-02 11:00:00,53.94,54.25,53.94,54.23,69300.0,45.9732,46.2375,45.9732,46.2204,69300.0
2010-06-02 11:30:00,54.23,54.52,54.17,54.34,50100.0,46.2204,46.4676,46.1693,46.3142,50100.0
2010-06-02 12:00:00,54.33,54.34,54.21,54.26,28800.0,46.3056,46.3142,46.2034,46.246,28800.0
2010-06-02 12:30:00,54.26,54.35,54.22,54.34,78800.0,46.246,46.3227,46.2119,46.3142,78800.0
2010-06-02 13:00:00,54.33,54.33,54.2,54.26,25800.0,46.3056,46.3056,46.1948,46.246,25800.0
2010-06-02 13:30:00,54.27,54.38,54.26,54.3,24000.0,46.2545,46.3483,46.246,46.2801,24000.0
2010-06-02 14:00:00,54.3,54.43,54.24,54.34,68000.0,46.2801,46.3909,46.2289,46.3142,68000.0
2010-06-02 14:30:00,54.33,54.68,54.28,54.65,100300.0,46.3056,46.6039,46.263,46.5784,100300.0
2010-06-02 15:00:00,54.67,55.01,54.65,54.94,59000.0,46.5954,46.8852,46.5784,46.8255,59000.0
2010-06-02 15:30:00,54.93,55.17,54.81,55.15,209400.0,46.817,47.0216,46.7147,47.0045,209400.0
2010-06-03 09:30:00,55.03,55.63,55.03,55.43,54600.0,46.9023,47.4136,46.9023,47.2432,54600.0
2010-06-03 10:00:00,55.42,55.61,55.38,55.59,85900.0,47.2347,47.3966,47.2006,47.3795,85900.0
2010-06-03 10:30:00,55.54,55.95,55.5,55.91,45300.0,47.3369,47.6864,47.3028,47.6523,45300.0
2010-06-03 11:00:00,55.9,56.0,55.76,55.82,39400.0,47.6438,47.729,47.5244,47.5756,39400.0
2010-06-03 11:30:00,55.82,56.1,55.79,55.95,79600.0,47.5756,47.8142,47.55,47.6864,79600.0
2010-06-03 12:00:00,55.94,55.96,55.74,55.78,38900.0,47.6778,47.6949,47.5074,47.5415,38900.0
2010-06-03 12:30:00,55.77,55.88,55.67,55.87,79700.0,47.533,47.6267,47.4477,47.6182,79700.0
2010-06-03 13:00:00,55.88,55.89,55.65,55.84,52000.0,47.6267,47.6352,47.4307,47.5926,52000.0
2010-06-03 13:30:00,55.84,56.09,55.8,55.92,70200.0,47.5926,47.8057,47.5585,47.6608,70200.0
2010-06-03 14:00:00,55.93,56.09,55.9,56.01,68700.0,47.6693,47.8057,47.6438,47.7375,68700.0
2010-06-03 14:30:00,56.0,56.23,56.0,56.13,48700.0,47.729,47.925,47.729,47.8398,48700.0
2010-06-03 15:00:00,56.13,56.13,55.81,55.92,53000.0,47.8398,47.8398,47.567,47.6608,53000.0
2010-06-03 15:30:00,55.96,55.99,55.78,55.89,80000.0,47.6949,47.7205,47.5415,47.6352,80000.0
2010-06-04 09:30:00,54.99,55.34,54.93,55.06,41300.0,46.8682,47.1665,46.817,46.9278,41300.0
2010-06-04 10:00:00,55.06,55.32,55.06,55.31,40600.0,46.9278,47.1494,46.9278,47.1409,40600.0
2010-06-04 10:30:00,55.27,55.27,55.08,55.09,67800.0,47.1068,47.1068,46.9449,46.9534,67800.0
2010-06-04 11:00:00,55.09,55.2,55.07,55.17,38200.0,46.9534,47.0471,46.9363,47.0216,38200.0
2010-06-04 11:30:00,55.18,55.2,55.09,55.1,49300.0,47.0301,47.0471,46.9534,46.9619,49300.0
2010-06-04 12:00:00,55.11,55.33,55.07,55.33,39500.0,46.9704,47.1579,46.9363,47.1579,39500.0
2010-06-04 12:30:00,55.3,55.3,55.05,55.1,27000.0,47.1324,47.1324,46.9193,46.9619,27000.0
2010-06-04 13:00:00,55.11,55.15,55.05,55.08,20500.0,46.9704,47.0045,46.9193,46.9449,20500.0
2010-06-04 13:30:00,55.08,55.09,54.96,54.96,23700.0,46.9449,46.9534,46.8426,46.8426,23700.0
2010-06-04 14:00:00,54.96,55.05,54.83,54.92,57000.0,46.8426,46.9193,46.7318,46.8085,57000.0
2010-06-04 14:30:00,54.9,54.92,54.52,54.59,28000.0,46.7915,46.8085,46.4676,46.5272,28000.0
2010-06-04 15:00:00,54.59,54.81,54.59,54.66,46500.0,46.5272,46.7147,46.5272,46.5869,46500.0
2010-06-04 15:30:00,54.65,54.78,54.25,54.45,93900.0,46.5784,46.6892,46.2375,46.4079,93900.0
2010-06-07 09:30:00,54.37,54.66,54.26,54.66,49900.0,46.3397,46.5869,46.246,46.5869,49900.0
2010-06-07 10:00:00,54.66,54.86,54.55,54.77,31000.0,46.5869,46.7574,46.4931,46.6807,31000.0
2010-06-07 10:30:00,54.77,54.77,54.52,54.54,31800.0,46.6807,46.6807,46.4676,46.4846,31800.0
2010-06-07 11:00:00,54.53,54.64,54.48,54.56,37000.0,46.4761,46.5699,46.4335,46.5017,37000.0
2010-06-07 11:30:00,54.57,54.6,54.54,54.58,27700.0,46.5102,46.5358,46.4846,46.5187,27700.0
2010-06-07 12:00:00,54.57,54.67,54.56,54.57,15800.0,46.5102,46.5954,46.5017,46.5102,15800.0
2010-06-07 12:30:00,54.56,54.61,54.54,54.56,25700.0,46.5017,46.5443,46.4846,46.5017,25700.0
2010-06-07 13:00:00,54.56,54.72,54.55,54.69,13800.0,46.5017,46.638,46.4931,46.6125,13800.0
2010-06-07 13:30:00,54.7,54.71,54.57,54.59,15200.0,46.621,46.6295,46.5102,46.5272,15200.0
2010-06-07 14:00:00,54.6,54.64,54.55,54.56,20300.0,46.5358,46.5699,46.4931,46.5017,20300.0
2010-06-07 14:30:00,54.56,54.6,54.42,54.46,108100.0,46.5017,46.5358,46.3823,46.4164,108100.0
2010-06-07 15:00:00,54.47,54.58,54.35,54.35,76100.0,46.425,46.5187,46.3227,46.3227,76100.0
2010-06-07 15:30:00,54.35,54.46,54.12,54.18,64900.0,46.3227,46.4164,46.1267,46.1778,64900.0
2010-06-08 09:30:00,54.28,54.33,54.04,54.07,65800.0,46.263,46.3056,46.0585,46.084,65800.0
2010-06-08 10:00:00,54.07,54.13,54.01,54.09,35400.0,46.084,46.1352,46.0329,46.1011,35400.0
2010-06-08 10:30:00,54.09,54.16,53.85,53.91,49100.0,46.1011,46.1607,45.8965,45.9477,49100.0
2010-06-08 11:00:00,53.92,54.04,53.7,53.95,34400.0,45.9562,46.0585,45.7687,45.9818,34400.0
2010-06-08 11:30:00,53.95,54.18,53.93,54.06,56500.0,45.9818,46.1778,45.9647,46.0755,56500.0
2010-06-08 12:00:00,54.07,54.07,54.02,54.07,17300.0,46.084,46.084,46.0414,46.084,17300.0
2010-06-08 12:30:00,54.06,54.1,54.05,54.09,14400.0,46.0755,46.1096,46.067,46.1011,14400.0
2010-06-08 13:00:00,54.1,54.1,54.02,54.08,13700.0,46.1096,46.1096,46.0414,46.0926,13700.0
2010-06-08 13:30:00,54.07,54.13,53.93,54.11,91200.0,46.084,46.1352,45.9647,46.1181,91200.0
2010-06-08 14:00:00,54.11,54.26,54.1,54.23,112500.0,46.1181,46.246,46.1096,46.2204,112500.0
2010-06-08 14:30:00,54.21,54.33,54.19,54.27,38000.0,46.2034,46.3056,46.1863,46.2545,38000.0
2010-06-08 15:00:00,54.28,54.6,54.24,54.6,54300.0,46.263,46.5358,46.2289,46.5358,54300.0
2010-06-08 15:30:00,54.6,55.14,54.58,55.07,135800.0,46.5358,46.996,46.5187,46.9363,135800.0
2010-06-09 09:30:00,55.28,55.28,54.9,55.25,123100.0,47.1153,47.1153,46.7915,47.0898,123100.0
2010-06-09 10:00:00,55.27,55.31,55.0,55.15,58600.0,47.1068,47.1409,46.8767,47.0045,58600.0
2010-06-09 10:30:00,55.13,55.47,55.12,55.47,69700.0,46.9875,47.2773,46.979,47.2773,69700.0
2010-06-09 11:00:00,55.45,55.71,55.38,55.69,44200.0,47.2602,47.4818,47.2006,47.4648,44200.0
2010-06-09 11:30:00,55.7,55.76,55.64,55.74,17700.0,47.4733,47.5244,47.4222,47.5074,17700.0
2010-06-09 12:00:00,55.74,55.77,55.63,55.68,20900.0,47.5074,47.533,47.4136,47.4563,20900.0
2010-06-09 12:30:00,55.67,55.67,55.54,55.55,11000.0,47.4477,47.4477,47.3369,47.3455,11000.0
2010-06-09 13:00:00,55.55,55.66,55.47,55.61,19700.0,47.3455,47.4392,47.2773,47.3966,19700.0
2010-06-09 13:30:00,55.6,55.63,55.5,55.58,23200.0,47.3881,47.4136,47.3028,47.371,23200.0
2010-06-09 14:00:00,55.59,55.71,55.44,55.67,32200.0,47.3795,47.4818,47.2517,47.4477,32200.0
2010-06-09 14:30:00,55.68,55.72,55.3,55.3,26400.0,47.4563,47.4903,47.1324,47.1324,26400.0
2010-06-09 15:00:00,55.3,55.3,55.0,55.13,40400.0,47.1324,47.1324,46.8767,46.9875,40400.0
2010-06-09 15:30:00,55.15,55.22,54.89,55.06,105500.0,47.0045,47.0642,46.7829,46.9278,105500.0
2010-06-10 09:30:00,55.55,55.99,55.42,55.88,43100.0,47.3455,47.7205,47.2347,47.6267,43100.0
2010-06-10 10:00:00,55.86,56.0,55.85,56.0,31900.0,47.6097,47.729,47.6011,47.729,31900.0
2010-06-10 10:30:00,55.99,56.01,55.86,55.97,18900.0,47.7205,47.7375,47.6097,47.7034,18900.0
2010-06-10 11:00:00,55.98,56.07,55.94,55.98,15900.0,47.7119,47.7886,47.6778,47.7119,15900.0
2010-06-10 11:30:00,55.98,56.18,55.97,56.05,15100.0,47.7119,47.8824,47.7034,47.7716,15100.0
2010-06-10 12:00:00,56.05,56.05,55.88,55.94,16500.0,47.7716,47.7716,47.6267,47.6778,16500.0
2010-06-10 12:30:00,55.95,55.95,55.77,55.88,19000.0,47.6864,47.6864,47.533,47.6267,19000.0
2010-06-10 13:00:00,55.88,55.88,55.75,55.88,10000.0,47.6267,47.6267,47.5159,47.6267,10000.0
2010-06-10 13:30:00,55.87,55.9,55.83,55.88,12700.0,47.6182,47.6438,47.5841,47.6267,12700.0
2010-06-10 14:00:00,55.87,55.89,55.75,55.84,14200.0,47.6182,47.6352,47.5159,47.5926,14200.0
2010-06-10 14:30:00,55.83,56.03,55.8,55.91,16400.0,47.5841,47.7546,47.5585,47.6523,16400.0
2010-06-10 15:00:00,55.9,55.96,55.84,55.88,50000.0,47.6438,47.6949,47.5926,47.6267,50000.0
2010-06-10 15:30:00,55.87,56.12,55.76,56.06,109200.0,47.6182,47.8313,47.5244,47.7801,109200.0
2010-06-11 09:30:00,55.36,55.99,55.36,55.97,39200.0,47.3918,47.9312,47.3918,47.914,39200.0
2010-06-11 10:00:00,55.99,56.11,55.93,56.05,32900.0,47.9312,48.0339,47.8798,47.9825,32900.0
2010-06-11 10:30:00,56.06,56.14,56.06,56.1,22500.0,47.9911,48.0596,47.9911,48.0253,22500.0
2010-06-11 11:00:00,56.1,56.15,55.97,56.02,16100.0,48.0253,48.0681,47.914,47.9569,16100.0
2010-06-11 11:30:00,56.03,56.12,55.96,56.1,15300.0,47.9654,48.0425,47.9055,48.0253,15300.0
2010-06-11 12:00:00,56.1,56.16,56.08,56.16,14500.0,48.0253,48.0767,48.0082,48.0767,14500.0
2010-06-11 12:30:00,56.16,56.18,56.04,56.04,12600.0,48.0767,48.0938,47.974,47.974,12600.0
2010-06-11 13:00:00,56.05,56.19,56.04,56.19,9900.0,47.9825,48.1024,47.974,48.1024,9900.0
2010-06-11 13:30:00,56.19,56.2,56.11,56.15,12200.0,48.1024,48.1109,48.0339,48.0681,12200.0
2010-06-11 14:00:00,56.13,56.23,56.05,56.07,18300.0,48.051,48.1366,47.9825,47.9997,18300.0
2010-06-11 14:30:00,56.08,56.19,56.03,56.15,25100.0,48.0082,48.1024,47.9654,48.0681,25100.0
2010-06-11 15:00:00,56.15,56.21,56.04,56.15,38200.0,48.0681,48.1195,47.974,48.0681,38200.0
2010-06-11 15:30:00,56.16,56.63,56.13,56.6,113400.0,48.0767,48.4791,48.051,48.4534,113400.0
2010-06-14 09:30:00,56.71,57.03,56.67,57.02,42700.0,48.5475,48.8215,48.5133,48.8129,42700.0
2010-06-14 10:00:00,57.02,57.18,56.95,57.17,34500.0,48.8129,48.9499,48.753,48.9413,34500.0
2010-06-14 10:30:00,57.15,57.41,57.14,57.3,45900.0,48.9242,49.1468,48.9156,49.0526,45900.0
2010-06-14 11:00:00,57.3,57.42,57.16,57.33,71500.0,49.0526,49.1553,48.9328,49.0783,71500.0
2010-06-14 11:30:00,57.34,57.41,57.24,57.37,24500.0,49.0869,49.1468,49.0013,49.1125,24500.0
2010-06-14 12:00:00,57.36,57.38,57.21,57.23,26400.0,49.104,49.1211,48.9756,48.9927,26400.0
2010-06-14 12:30:00,57.23,57.24,57.1,57.1,33300.0,48.9927,49.0013,48.8814,48.8814,33300.0
2010-06-14 13:00:00,57.1,57.16,57.0,57.04,38400.0,48.8814,48.9328,48.7958,48.83,38400.0
2010-06-14 13:30:00,57.05,57.15,57.04,57.09,27300.0,48.8386,48.9242,48.83,48.8728,27300.0
2010-06-14 14:00:00,57.09,57.14,57.0,57.07,24600.0,48.8728,48.9156,48.7958,48.8557,24600.0
2010-06-14 14:30:00,57.07,57.14,56.97,57.14,43500.0,48.8557,48.9156,48.7701,48.9156,43500.0
2010-06-14 15:00:00,57.12,57.2,56.98,57.01,55500.0,48.8985,48.967,48.7787,48.8044,55500.0
2010-06-14 15:30:00,57.0,57.0,56.68,56.7,75900.0,48.7958,48.7958,48.5219,48.539,75900.0
2010-06-15 09:30:00,56.97,57.45,56.66,57.28,34100.0,48.7701,49.181,48.5047,49.0355,34100.0
2010-06-15 10:00:00,57.3,57.37,57.09,57.27,38100.0,49.0526,49.1125,48.8728,49.0269,38100.0
2010-06-15 10:30:00,57.3,57.51,57.15,57.47,48600.0,49.0526,49.2324,48.9242,49.1981,48600.0
2010-06-15 11:00:00,57.49,57.56,57.24,57.42,109300.0,49.2153,49.2752,49.0013,49.1553,109300.0
2010-06-15 11:30:00,57.41,57.47,57.33,57.4,94000.0,49.1468,49.1981,49.0783,49.1382,94000.0
2010-06-15 12:00:00,57.4,57.62,57.39,57.56,45900.0,49.1382,49.3266,49.1297,49.2752,45900.0
2010-06-15 12:30:00,57.57,57.59,57.49,57.57,28200.0,49.2838,49.3009,49.2153,49.2838,28200.0
2010-06-15 13:00:00,57.57,57.75,57.51,57.71,28200.0,49.2838,49.4378,49.2324,49.4036,28200.0
2010-06-15 13:30:00,57.69,57.77,57.63,57.76,21800.0,49.3865,49.455,49.3351,49.4464,21800.0
2010-06-15 14:00:00,57.77,58.0,57.74,57.92,26100.0,49.455,49.6519,49.4293,49.5834,26100.0
2010-06-15 14:30:00,57.93,57.97,57.89,57.92,23900.0,49.5919,49.6262,49.5577,49.5834,23900.0
2010-06-15 15:00:00,57.93,58.08,57.91,58.04,52300.0,49.5919,49.7203,49.5748,49.6861,52300.0
2010-06-15 15:30:00,58.03,58.33,58.0,58.19,106500.0,49.6775,49.9344,49.6519,49.8145,106500.0
2010-06-16 09:30:00,57.99,58.36,57.8,58.21,41400.0,49.6433,49.96,49.4806,49.8316,41400.0
2010-06-16 10:00:00,58.23,58.29,58.09,58.13,97700.0,49.8488,49.9001,49.7289,49.7632,97700.0
2010-06-16 10:30:00,58.14,58.14,57.98,58.12,26000.0,49.7717,49.7717,49.6347,49.7546,26000.0
2010-06-16 11:00:00,58.14,58.14,58.06,58.12,27000.0,49.7717,49.7717,49.7032,49.7546,27000.0
2010-06-16 11:30:00,58.11,58.14,58.04,58.1,27200.0,49.746,49.7717,49.6861,49.7375,27200.0
2010-06-16 12:00:00,58.1,58.15,58.04,58.13,22900.0,49.7375,49.7803,49.6861,49.7632,22900.0
2010-06-16 12:30:00,58.12,58.12,57.99,58.0,26800.0,49.7546,49.7546,49.6433,49.6519,26800.0
2010-06-16 13:00:00,58.01,58.05,57.97,58.01,31700.0,49.6604,49.6947,49.6262,49.6604,31700.0
2010-06-16 13:30:00,58.0,58.07,57.98,58.07,29400.0,49.6519,49.7118,49.6347,49.7118,29400.0
2010-06-16 14:00:00,58.06,58.1,58.0,58.01,25600.0,49.7032,49.7375,49.6519,49.6604,25600.0
2010-06-16 14:30:00,58.02,58.12,57.98,58.1,51200.0,49.669,49.7546,49.6347,49.7375,51200.0
2010-06-16 15:00:00,58.09,58.11,57.97,57.97,65300.0,49.7289,49.746,49.6262,49.6262,65300.0
2010-06-16 15:30:00,57.97,58.07,57.94,57.99,149000.0,49.6262,49.7118,49.6005,49.6433,149000.0
2010-06-17 09:30:00,58.03,58.31,57.7,57.99,63500.0,49.6775,49.9172,49.395,49.6433,63500.0
2010-06-17 10:00:00,57.99,58.11,57.86,57.91,50900.0,49.6433,49.746,49.532,49.5748,50900.0
2010-06-17 10:30:00,57.93,57.99,57.89,57.95,34800.0,49.5919,49.6433,49.5577,49.6091,34800.0
2010-06-17 11:00:00,57.96,58.01,57.87,57.99,17700.0,49.6176,49.6604,49.5406,49.6433,17700.0
2010-06-17 11:30:00,57.98,58.03,57.93,57.93,23800.0,49.6347,49.6775,49.5919,49.5919,23800.0
2010-06-17 12:00:00,57.91,58.08,57.91,58.07,44000.0,49.5748,49.7203,49.5748,49.7118,44000.0
2010-06-17 12:30:00,58.07,58.09,57.92,58.06,29500.0,49.7118,49.7289,49.5834,49.7032,29500.0
2010-06-17 13:00:00,58.05,58.24,58.03,58.22,11000.0,49.6947,49.8573,49.6775,49.8402,11000.0
2010-06-17 13:30:00,58.22,58.42,58.19,58.42,12300.0,49.8402,50.0114,49.8145,50.0114,12300.0
2010-06-17 14:00:00,58.41,58.49,58.35,58.44,16100.0,50.0029,50.0713,49.9515,50.0285,16100.0
2010-06-17 14:30:00,58.45,58.49,58.37,58.45,30500.0,50.0371,50.0713,49.9686,50.0371,30500.0
2010-06-17 15:00:00,58.45,58.45,58.36,58.37,43600.0,50.0371,50.0371,49.96,49.9686,43600.0
2010-06-17 15:30:00,58.37,58.57,58.37,58.54,109700.0,49.9686,50.1398,49.9686,50.1141,109700.0
2010-06-18 09:30:00,58.52,58.7,58.49,58.53,26100.0,50.097,50.2511,50.0713,50.1056,26100.0
2010-06-18 10:00:00,58.53,58.58,58.48,58.5,30900.0,50.1056,50.1484,50.0628,50.0799,30900.0
2010-06-18 10:30:00,58.5,58.62,58.47,58.56,42600.0,50.0799,50.1826,50.0542,50.1313,42600.0
2010-06-18 11:00:00,58.57,58.6,58.49,58.52,38200.0,50.1398,50.1655,50.0713,50.097,38200.0
2010-06-18 11:30:00,58.51,58.59,58.49,58.5,35200.0,50.0885,50.1569,50.0713,50.0799,35200.0
2010-06-18 12:00:00,58.5,58.57,58.5,58.52,15600.0,50.0799,50.1398,50.0799,50.097,15600.0
2010-06-18 12:30:00,58.5,58.58,58.5,58.58,21500.0,50.0799,50.1484,50.0799,50.1484,21500.0
2010-06-18 13:00:00,58.57,58.68,58.57,58.67,13400.0,50.1398,50.234,50.1398,50.2254,13400.0
2010-06-18 13:30:00,58.66,58.72,58.63,58.63,17000.0,50.2169,50.2682,50.1912,50.1912,17000.0
2010-06-18 14:00:00,58.62,58.64,58.49,58.56,61600.0,50.1826,50.1997,50.0713,50.1313,61600.0
2010-06-18 14:30:00,58.55,58.55,58.41,58.51,22500.0,50.1227,50.1227,50.0029,50.0885,22500.0
2010-06-18 15:00:00,58.51,58.52,58.4,58.42,48100.0,50.0885,50.097,49.9943,50.0114,48100.0
2010-06-18 15:30:00,58.43,59.0,58.38,58.81,255900.0,50.02,50.5079,49.9772,50.3453,255900.0
2010-06-21 09:30:00,59.07,59.28,58.84,59.23,42800.0,50.5679,50.7476,50.371,50.7048,42800.0
2010-06-21 10:00:00,59.23,59.27,59.06,59.09,27500.0,50.7048,50.7391,50.5593,50.585,27500.0
2010-06-21 10:30:00,59.06,59.11,58.9,58.94,19700.0,50.5593,50.6021,50.4223,50.4566,19700.0
2010-06-21 11:00:00,58.94,58.98,58.81,58.85,16200.0,50.4566,50.4908,50.3453,50.3795,16200.0
2010-06-21 11:30:00,58.85,58.91,58.75,58.8,16700.0,50.3795,50.4309,50.2939,50.3367,16700.0
2010-06-21 12:00:00,58.79,58.79,58.61,58.67,14100.0,50.3282,50.3282,50.1741,50.2254,14100.0
2010-06-21 12:30:00,58.65,58.65,58.55,58.55,13400.0,50.2083,50.2083,50.1227,50.1227,13400.0
2010-06-21 13:00:00,58.55,58.55,58.5,58.51,15100.0,50.1227,50.1227,50.0799,50.0885,15100.0
2010-06-21 13:30:00,58.51,58.52,58.32,58.32,17400.0,50.0885,50.097,49.9258,49.9258,17400.0
2010-06-21 14:00:00,58.32,58.58,58.31,58.44,30600.0,49.9258,50.1484,49.9172,50.0285,30600.0
2010-06-21 14:30:00,58.46,58.48,58.32,58.39,38700.0,50.0457,50.0628,49.9258,49.9857,38700.0
2010-06-21 15:00:00,58.35,58.43,58.05,58.08,67200.0,49.9515,50.02,49.6947,49.7203,67200.0
2010-06-21 15:30:00,58.08,58.22,57.98,58.17,97400.0,49.7203,49.8402,49.6347,49.7974,97400.0
2010-06-22 09:30:00,58.3,58.71,57.96,58.54,254800.0,49.9087,50.2597,49.6176,50.1141,254800.0
2010-06-22 10:00:00,58.54,58.7,58.28,58.34,64800.0,50.1141,50.2511,49.8916,49.9429,64800.0
2010-06-22 10:30:00,58.34,58.53,58.25,58.48,15300.0,49.9429,50.1056,49.8659,50.0628,15300.0
2010-06-22 11:00:00,58.45,58.45,58.2,58.25,31700.0,50.0371,50.0371,49.8231,49.8659,31700.0
2010-06-22 11:30:00,58.26,58.28,58.1,58.13,36500.0,49.8744,49.8916,49.7375,49.7632,36500.0
2010-06-22 12:00:00,58.12,58.16,58.07,58.1,31400.0,49.7546,49.7888,49.7118,49.7375,31400.0
2010-06-22 12:30:00,58.1,58.35,58.1,58.28,39400.0,49.7375,49.9515,49.7375,49.8916,39400.0
2010-06-22 13:00:00,58.27,58.52,58.27,58.52,59100.0,49.883,50.097,49.883,50.097,59100.0
2010-06-22 13:30:00,58.53,58.63,58.41,58.54,74300.0,50.1056,50.1912,50.0029,50.1141,74300.0
2010-06-22 14:00:00,58.54,58.9,58.52,58.82,127700.0,50.1141,50.4223,50.097,50.3538,127700.0
2010-06-22 14:30:00,58.81,58.98,58.6,58.63,320400.0,50.3453,50.4908,50.1655,50.1912,320400.0
2010-06-22 15:00:00,58.63,58.66,58.26,58.3,64200.0,50.1912,50.2169,49.8744,49.9087,64200.0
2010-06-22 15:30:00,58.31,58.33,57.92,58.01,114200.0,49.9172,49.9344,49.5834,49.6604,114200.0
2010-06-23 09:30:00,57.98,58.27,57.86,57.97,46800.0,49.6347,49.883,49.532,49.6262,46800.0
2010-06-23 10:00:00,57.98,58.09,57.85,58.06,100300.0,49.6347,49.7289,49.5235,49.7032,100300.0
2010-06-23 10:30:00,58.02,58.26,57.98,58.0,85000.0,49.669,49.8744,49.6347,49.6519,85000.0
2010-06-23 11:00:00,58.0,58.44,57.98,58.37,295600.0,49.6519,50.0285,49.6347,49.9686,295600.0
2010-06-23 11:30:00,58.37,58.89,58.29,58.34,378100.0,49.9686,50.4138,49.9001,49.9429,378100.0
2010-06-23 12:00:00,58.28,58.35,57.96,57.97,46700.0,49.8916,49.9515,49.6176,49.6262,46700.0
2010-06-23 12:30:00,57.98,58.04,57.98,58.01,23000.0,49.6347,49.6861,49.6347,49.6604,23000.0
2010-06-23 13:00:00,58.02,58.03,57.91,57.94,44800.0,49.669,49.6775,49.5748,49.6005,44800.0
2010-06-23 13:30:00,57.95,57.98,57.82,57.82,27400.0,49.6091,49.6347,49.4978,49.4978,27400.0
2010-06-23 14:00:00,57.83,57.88,57.61,57.78,44900.0,49.5063,49.5491,49.318,49.4635,44900.0
2010-06-23 14:30:00,57.79,58.11,57.79,57.95,46800.0,49.4721,49.746,49.4721,49.6091,46800.0
2010-06-23 15:00:00,57.95,58.03,57.83,57.97,59500.0,49.6091,49.6775,49.5063,49.6262,59500.0
2010-06-23 15:30:00,57.97,58.0,57.76,57.89,161900.0,49.6262,49.6519,49.4464,49.5577,161900.0
2010-06-24 09:30:00,57.69,57.98,57.51,57.75,61400.0,49.3865,49.6347,49.2324,49.4378,61400.0
2010-06-24 10:00:00,57.8,57.9,57.6,57.6,61700.0,49.4806,49.5663,49.3094,49.3094,61700.0
2010-06-24 10:30:00,57.61,57.67,57.25,57.35,74200.0,49.318,49.3694,49.0098,49.0954,74200.0
2010-06-24 11:00:00,57.33,57.34,57.15,57.28,72900.0,49.0783,49.0869,48.9242,49.0355,72900.0
2010-06-24 11:30:00,57.29,57.43,57.18,57.18,33500.0,49.0441,49.1639,48.9499,48.9499,33500.0
2010-06-24 12:00:00,57.19,57.35,57.18,57.22,48100.0,48.9584,49.0954,48.9499,48.9841,48100.0
2010-06-24 12:30:00,57.22,57.26,56.94,57.15,70400.0,48.9841,49.0184,48.7444,48.9242,70400.0
2010-06-24 13:00:00,57.15,57.28,57.1,57.25,52600.0,48.9242,49.0355,48.8814,49.0098,52600.0
2010-06-24 13:30:00,57.25,57.71,57.25,57.69,61200.0,49.0098,49.4036,49.0098,49.3865,61200.0
2010-06-24 14:00:00,57.68,57.69,57.49,57.54,29900.0,49.3779,49.3865,49.2153,49.2581,29900.0
2010-06-24 14:30:00,57.55,57.55,57.35,57.41,43700.0,49.2666,49.2666,49.0954,49.1468,43700.0
2010-06-24 15:00:00,57.42,57.51,57.27,57.4,72800.0,49.1553,49.2324,49.0269,49.1382,72800.0
2010-06-24 15:30:00,57.41,57.47,57.2,57.32,113000.0,49.1468,49.1981,48.967,49.0697,113000.0
2010-06-25 09:30:00,57.28,57.6,57.27,57.5,53700.0,49.0355,49.3094,49.0269,49.2238,53700.0
2010-06-25 10:00:00,57.48,57.62,57.36,57.5,50100.0,49.2067,49.3266,49.104,49.2238,50100.0
2010-06-25 10:30:00,57.47,57.72,57.44,57.48,52400.0,49.1981,49.4122,49.1725,49.2067,52400.0
2010-06-25 11:00:00,57.48,57.54,57.4,57.51,37100.0,49.2067,49.2581,49.1382,49.2324,37100.0
2010-06-25 11:30:00,57.52,57.59,57.42,57.5,34800.0,49.241,49.3009,49.1553,49.2238,34800.0
2010-06-25 12:00:00,57.48,57.55,57.44,57.53,25100.0,49.2067,49.2666,49.1725,49.2495,25100.0
2010-06-25 12:30:00,57.52,57.6,57.49,57.56,17600.0,49.241,49.3094,49.2153,49.2752,17600.0
2010-06-25 13:00:00,57.56,57.9,57.55,57.89,20100.0,49.2752,49.5663,49.2666,49.5577,20100.0
2010-06-25 13:30:00,57.9,58.05,57.86,58.04,49300.0,49.5663,49.6947,49.532,49.6861,49300.0
2010-06-25 14:00:00,58.03,58.11,58.0,58.05,22800.0,49.6775,49.746,49.6519,49.6947,22800.0
2010-06-25 14:30:00,58.07,58.24,58.06,58.11,26600.0,49.7118,49.8573,49.7032,49.746,26600.0
2010-06-25 15:00:00,58.11,58.12,57.9,57.91,60000.0,49.746,49.7546,49.5663,49.5748,60000.0
2010-06-25 15:30:00,57.9,58.16,57.88,58.13,115200.0,49.5663,49.7888,49.5491,49.7632,115200.0
2010-06-28 09:30:00,58.25,58.25,57.99,58.06,20200.0,49.8659,49.8659,49.6433,49.7032,20200.0
2010-06-28 10:00:00,58.04,58.1,58.01,58.01,29000.0,49.6861,49.7375,49.6604,49.6604,29000.0
2010-06-28 10:30:00,58.02,58.04,57.96,58.0,77400.0,49.669,49.6861,49.6176,49.6519,77400.0
2010-06-28 11:00:00,58.01,58.06,57.96,57.98,65500.0,49.6604,49.7032,49.6176,49.6347,65500.0
2010-06-28 11:30:00,57.98,57.99,57.87,57.89,65200.0,49.6347,49.6433,49.5406,49.5577,65200.0
2010-06-28 12:00:00,57.9,57.99,57.87,57.9,38000.0,49.5663,49.6433,49.5406,49.5663,38000.0
2010-06-28 12:30:00,57.9,57.97,57.86,57.87,44100.0,49.5663,49.6262,49.532,49.5406,44100.0
2010-06-28 13:00:00,57.86,57.86,57.58,57.68,52600.0,49.532,49.532,49.2923,49.3779,52600.0
2010-06-28 13:30:00,57.68,57.75,57.65,57.71,37600.0,49.3779,49.4378,49.3522,49.4036,37600.0
2010-06-28 14:00:00,57.71,57.84,57.7,57.83,24900.0,49.4036,49.5149,49.395,49.5063,24900.0
2010-06-28 14:30:00,57.8,57.82,57.73,57.81,28700.0,49.4806,49.4978,49.4207,49.4892,28700.0
2010-06-28 15:00:00,57.82,57.83,57.72,57.76,62400.0,49.4978,49.5063,49.4122,49.4464,62400.0
2010-06-28 15:30:00,57.75,57.84,57.59,57.67,72700.0,49.4378,49.5149,49.3009,49.3694,72700.0
2010-06-29 09:30:00,56.82,57.28,56.82,57.27,47800.0,48.6417,49.0355,48.6417,49.0269,47800.0
2010-06-29 10:00:00,57.25,57.25,56.97,56.97,65800.0,49.0098,49.0098,48.7701,48.7701,65800.0
2010-06-29 10:30:00,56.96,57.14,56.93,56.97,25800.0,48.7616,48.9156,48.7359,48.7701,25800.0
2010-06-29 11:00:00,56.98,57.14,56.97,56.99,44100.0,48.7787,48.9156,48.7701,48.7872,44100.0
2010-06-29 11:30:00,56.99,57.09,56.96,57.04,24200.0,48.7872,48.8728,48.7616,48.83,24200.0
2010-06-29 12:00:00,57.0,57.05,56.9,56.96,21600.0,48.7958,48.8386,48.7102,48.7616,21600.0
2010-06-29 12:30:00,56.95,56.97,56.73,56.78,19400.0,48.753,48.7701,48.5647,48.6075,19400.0
2010-06-29 13:00:00,56.77,56.84,56.69,56.74,21600.0,48.5989,48.6588,48.5304,48.5732,21600.0
2010-06-29 13:30:00,56.71,56.74,56.58,56.69,23500.0,48.5475,48.5732,48.4362,48.5304,23500.0
2010-06-29 14:00:00,56.69,56.92,56.64,56.88,57100.0,48.5304,48.7273,48.4876,48.6931,57100.0
2010-06-29 14:30:00,56.89,56.92,56.77,56.82,39200.0,48.7016,48.7273,48.5989,48.6417,39200.0
2010-06-29 15:00:00,56.81,56.92,56.59,56.6,66700.0,48.6331,48.7273,48.4448,48.4534,66700.0
2010-06-29 15:30:00,56.61,56.82,56.27,56.56,129500.0,48.4619,48.6417,48.1709,48.4191,129500.0
2010-06-30 09:30:00,56.3,56.62,56.12,56.13,43600.0,48.1965,48.4705,48.0425,48.051,43600.0
2010-06-30 10:00:00,56.14,56.34,56.13,56.34,47600.0,48.0596,48.2308,48.051,48.2308,47600.0
2010-06-30 10:30:00,56.34,56.79,56.34,56.75,104900.0,48.2308,48.616,48.2308,48.5818,104900.0
2010-06-30 11:00:00,56.76,57.11,56.75,57.01,134400.0,48.5903,48.89,48.5818,48.8044,134400.0
2010-06-30 11:30:00,57.01,57.14,56.78,56.81,52500.0,48.8044,48.9156,48.6075,48.6331,52500.0
2010-06-30 12:00:00,56.84,57.0,56.79,56.82,67400.0,48.6588,48.7958,48.616,48.6417,67400.0
2010-06-30 12:30:00,56.82,56.99,56.55,56.55,55100.0,48.6417,48.7872,48.4106,48.4106,55100.0
2010-06-30 13:00:00,56.56,56.8,56.51,56.73,37900.0,48.4191,48.6246,48.3763,48.5647,37900.0
2010-06-30 13:30:00,56.73,56.78,56.64,56.69,41400.0,48.5647,48.6075,48.4876,48.5304,41400.0
2010-06-30 14:00:00,56.69,56.73,56.49,56.65,40600.0,48.5304,48.5647,48.3592,48.4962,40600.0
2010-06-30 14:30:00,56.64,56.85,56.6,56.63,69600.0,48.4876,48.6674,48.4534,48.4791,69600.0
2010-06-30 15:00:00,56.63,56.71,56.55,56.58,106100.0,48.4791,48.5475,48.4106,48.4362,106100.0
2010-06-30 15:30:00,56.58,56.61,56.18,56.34,334500.0,48.4362,48.4619,48.0938,48.2308,334500.0
2010-07-01 09:30:00,56.24,56.33,55.9,55.93,35100.0,48.1452,48.2222,47.8541,47.8798,35100.0
2010-07-01 10:00:00,55.87,55.91,55.63,55.73,39000.0,47.8284,47.8627,47.623,47.7086,39000.0
2010-07-01 10:30:00,55.72,55.73,55.51,55.54,50500.0,47.7,47.7086,47.5203,47.5459,50500.0
2010-07-01 11:00:00,55.5,55.51,55.0,55.12,95700.0,47.5117,47.5203,47.0837,47.1864,95700.0
2010-07-01 11:30:00,55.12,55.45,54.91,54.93,50500.0,47.1864,47.4689,47.0066,47.0237,50500.0
2010-07-01 12:00:00,54.93,54.95,54.69,54.81,49000.0,47.0237,47.0409,46.8183,46.921,49000.0
2010-07-01 12:30:00,54.81,55.14,54.73,55.07,55300.0,46.921,47.2035,46.8525,47.1436,55300.0
2010-07-01 13:00:00,55.05,55.4,55.04,55.3,55100.0,47.1265,47.4261,47.1179,47.3405,55100.0
2010-07-01 13:30:00,55.31,55.46,55.29,55.42,51800.0,47.349,47.4775,47.3319,47.4432,51800.0
2010-07-01 14:00:00,55.38,55.46,55.24,55.28,58500.0,47.409,47.4775,47.2891,47.3234,58500.0
2010-07-01 14:30:00,55.27,55.51,55.13,55.23,144000.0,47.3148,47.5203,47.195,47.2806,144000.0
2010-07-01 15:00:00,55.23,55.47,55.21,55.32,102300.0,47.2806,47.486,47.2634,47.3576,102300.0
2010-07-01 15:30:00,55.31,55.56,55.21,55.45,157000.0,47.349,47.5631,47.2634,47.4689,157000.0
2010-07-02 09:30:00,55.76,55.79,55.45,55.53,17600.0,47.7343,47.76,47.4689,47.5374,17600.0
2010-07-02 10:00:00,55.51,55.79,55.39,55.61,16100.0,47.5203,47.76,47.4175,47.6059,16100.0
2010-07-02 10:30:00,55.61,55.68,55.53,55.55,14400.0,47.6059,47.6658,47.5374,47.5545,14400.0
2010-07-02 11:00:00,55.53,55.53,55.41,55.43,18100.0,47.5374,47.5374,47.4347,47.4518,18100.0
2010-07-02 11:30:00,55.39,55.42,55.19,55.26,20700.0,47.4175,47.4432,47.2463,47.3062,20700.0
2010-07-02 12:00:00,55.25,55.34,55.21,55.25,13700.0,47.2977,47.3747,47.2634,47.2977,13700.0
2010-07-02 12:30:00,55.25,55.26,55.09,55.14,10700.0,47.2977,47.3062,47.1607,47.2035,10700.0
2010-07-02 13:00:00,55.12,55.18,55.02,55.05,10600.0,47.1864,47.2378,47.1008,47.1265,10600.0
2010-07-02 13:30:00,55.06,55.26,55.06,55.19,34000.0,47.135,47.3062,47.135,47.2463,34000.0
2010-07-02 14:00:00,55.18,55.29,55.13,55.17,21500.0,47.2378,47.3319,47.195,47.2292,21500.0
2010-07-02 14:30:00,55.18,55.18,55.02,55.03,19900.0,47.2378,47.2378,47.1008,47.1093,19900.0
2010-07-02 15:00:00,55.03,55.3,55.03,55.26,36300.0,47.1093,47.3405,47.1093,47.3062,36300.0
2010-07-02 15:30:00,55.25,55.39,55.06,55.07,112100.0,47.2977,47.4175,47.135,47.1436,112100.0
2010-07-06 09:30:00,55.74,55.74,55.38,55.61,22400.0,47.7172,47.7172,47.409,47.6059,22400.0
2010-07-06 10:00:00,55.55,55.81,55.5,55.65,47000.0,47.5545,47.7771,47.5117,47.6401,47000.0
2010-07-06 10:30:00,55.64,55.64,55.52,55.52,17000.0,47.6315,47.6315,47.5288,47.5288,17000.0
2010-07-06 11:00:00,55.51,55.52,55.32,55.32,13800.0,47.5203,47.5288,47.3576,47.3576,13800.0
2010-07-06 11:30:00,55.32,55.48,55.31,55.47,24700.0,47.3576,47.4946,47.349,47.486,24700.0
2010-07-06 12:00:00,55.47,55.51,55.33,55.33,9300.0,47.486,47.5203,47.3662,47.3662,9300.0
2010-07-06 12:30:00,55.33,55.36,55.18,55.2,31600.0,47.3662,47.3918,47.2378,47.2549,31600.0
2010-07-06 13:00:00,55.2,55.28,55.13,55.2,23200.0,47.2549,47.3234,47.195,47.2549,23200.0
2010-07-06 13:30:00,55.22,55.24,54.93,54.95,25400.0,47.272,47.2891,47.0237,47.0409,25400.0
2010-07-06 14:00:00,54.96,55.07,54.8,55.04,32100.0,47.0494,47.1436,46.9125,47.1179,32100.0
2010-07-06 14:30:00,55.04,55.14,54.96,54.96,35800.0,47.1179,47.2035,47.0494,47.0494,35800.0
2010-07-06 15:00:00,54.94,55.03,54.76,54.93,47700.0,47.0323,47.1093,46.8782,47.0237,47700.0
2010-07-06 15:30:00,54.91,55.15,54.85,55.06,93600.0,47.0066,47.2121,46.9553,47.135,93600.0
2010-07-07 09:30:00,54.93,55.35,54.75,55.34,26800.0,47.0237,47.3833,46.8696,47.3747,26800.0
2010-07-07 10:00:00,55.34,55.61,55.34,55.52,35600.0,47.3747,47.6059,47.3747,47.5288,35600.0
2010-07-07 10:30:00,55.53,55.75,55.53,55.72,16600.0,47.5374,47.7257,47.5374,47.7,16600.0
2010-07-07 11:00:00,55.73,55.73,55.38,55.47,34200.0,47.7086,47.7086,47.409,47.486,34200.0
2010-07-07 11:30:00,55.47,55.56,55.33,55.43,27300.0,47.486,47.5631,47.3662,47.4518,27300.0
2010-07-07 12:00:00,55.43,55.53,55.38,55.45,48400.0,47.4518,47.5374,47.409,47.4689,48400.0
2010-07-07 12:30:00,55.46,55.59,55.46,55.52,17100.0,47.4775,47.5887,47.4775,47.5288,17100.0
2010-07-07 13:00:00,55.52,55.79,55.52,55.79,37300.0,47.5288,47.76,47.5288,47.76,37300.0
2010-07-07 13:30:00,55.79,55.88,55.66,55.83,19500.0,47.76,47.837,47.6487,47.7942,19500.0
2010-07-07 14:00:00,55.82,55.97,55.77,55.89,26400.0,47.7856,47.914,47.7428,47.8456,26400.0
2010-07-07 14:30:00,55.89,55.97,55.75,55.97,19700.0,47.8456,47.914,47.7257,47.914,19700.0
2010-07-07 15:00:00,55.97,56.12,55.85,56.1,35800.0,47.914,48.0425,47.8113,48.0253,35800.0
2010-07-07 15:30:00,56.12,56.26,55.97,56.19,139600.0,48.0425,48.1623,47.914,48.1024,139600.0
2010-07-08 09:30:00,56.57,56.61,56.44,56.56,15600.0,48.4277,48.4619,48.3164,48.4191,15600.0
2010-07-08 10:00:00,56.57,56.63,56.48,56.59,59500.0,48.4277,48.4791,48.3506,48.4448,59500.0
2010-07-08 10:30:00,56.58,56.58,56.26,56.26,22900.0,48.4362,48.4362,48.1623,48.1623,22900.0
2010-07-08 11:00:00,56.29,56.51,56.27,56.49,30200.0,48.188,48.3763,48.1709,48.3592,30200.0
2010-07-08 11:30:00,56.48,56.62,56.46,56.48,28600.0,48.3506,48.4705,48.3335,48.3506,28600.0
2010-07-08 12:00:00,56.49,56.58,56.45,56.53,34300.0,48.3592,48.4362,48.325,48.3934,34300.0
2010-07-08 12:30:00,56.53,56.54,56.41,56.42,19500.0,48.3934,48.402,48.2907,48.2993,19500.0
2010-07-08 13:00:00,56.43,56.53,56.4,56.42,34000.0,48.3078,48.3934,48.2822,48.2993,34000.0
2010-07-08 13:30:00,56.44,56.49,56.38,56.38,17400.0,48.3164,48.3592,48.265,48.265,17400.0
2010-07-08 14:00:00,56.38,56.4,56.19,56.23,14100.0,48.265,48.2822,48.1024,48.1366,14100.0
2010-07-08 14:30:00,56.23,56.39,56.23,56.39,22500.0,48.1366,48.2736,48.1366,48.2736,22500.0
2010-07-08 15:00:00,56.38,56.51,56.23,56.49,30000.0,48.265,48.3763,48.1366,48.3592,30000.0
2010-07-08 15:30:00,56.53,56.69,56.52,56.68,87900.0,48.3934,48.5304,48.3849,48.5219,87900.0
2010-07-09 09:30:00,56.57,56.9,56.57,56.82,36600.0,48.4277,48.7102,48.4277,48.6417,36600.0
2010-07-09 10:00:00,56.8,56.96,56.73,56.87,39900.0,48.6246,48.7616,48.5647,48.6845,39900.0
2010-07-09 10:30:00,56.85,57.08,56.83,57.0,43100.0,48.6674,48.8643,48.6503,48.7958,43100.0
2010-07-09 11:00:00,57.0,57.1,56.93,57.09,75600.0,48.7958,48.8814,48.7359,48.8728,75600.0
2010-07-09 11:30:00,57.1,57.16,57.04,57.16,24000.0,48.8814,48.9328,48.83,48.9328,24000.0
2010-07-09 12:00:00,57.15,57.21,57.13,57.19,14700.0,48.9242,48.9756,48.9071,48.9584,14700.0
2010-07-09 12:30:00,57.18,57.21,57.06,57.13,19400.0,48.9499,48.9756,48.8472,48.9071,19400.0
2010-07-09 13:00:00,57.13,57.17,57.1,57.16,25700.0,48.9071,48.9413,48.8814,48.9328,25700.0
2010-07-09 13:30:00,57.15,57.19,57.13,57.19,15400.0,48.9242,48.9584,48.9071,48.9584,15400.0
2010-07-09 14:00:00,57.18,57.19,57.08,57.12,29700.0,48.9499,48.9584,48.8643,48.8985,29700.0
2010-07-09 14:30:00,57.12,57.29,57.05,57.26,26400.0,48.8985,49.0441,48.8386,49.0184,26400.0
2010-07-09 15:00:00,57.25,57.29,57.17,57.17,13400.0,49.0098,49.0441,48.9413,48.9413,13400.0
2010-07-09 15:30:00,57.17,57.38,57.12,57.33,51600.0,48.9413,49.1211,48.8985,49.0783,51600.0
2010-07-12 09:30:00,57.32,57.32,57.11,57.24,17500.0,49.0697,49.0697,48.89,49.0013,17500.0
2010-07-12 10:00:00,57.24,57.27,57.07,57.26,23400.0,49.0013,49.0269,48.8557,49.0184,23400.0
2010-07-12 10:30:00,57.27,57.39,57.1,57.11,13700.0,49.0269,49.1297,48.8814,48.89,13700.0
2010-07-12 11:00:00,57.1,57.1,56.72,56.8,48800.0,48.8814,48.8814,48.5561,48.6246,48800.0
2010-07-12 11:30:00,56.8,56.81,56.71,56.72,17800.0,48.6246,48.6331,48.5475,48.5561,17800.0
2010-07-12 12:00:00,56.74,56.96,56.74,56.88,63600.0,48.5732,48.7616,48.5732,48.6931,63600.0
2010-07-12 12:30:00,56.87,56.91,56.81,56.81,9600.0,48.6845,48.7188,48.6331,48.6331,9600.0
2010-07-12 13:00:00,56.81,56.83,56.68,56.82,61300.0,48.6331,48.6503,48.5219,48.6417,61300.0
2010-07-12 13:30:00,56.81,56.84,56.51,56.66,49900.0,48.6331,48.6588,48.3763,48.5047,49900.0
2010-07-12 14:00:00,56.68,56.74,56.56,56.58,27800.0,48.5219,48.5732,48.4191,48.4362,27800.0
2010-07-12 14:30:00,56.58,56.61,56.43,56.46,35000.0,48.4362,48.4619,48.3078,48.3335,35000.0
2010-07-12 15:00:00,56.45,56.61,56.42,56.49,40100.0,48.325,48.4619,48.2993,48.3592,40100.0
2010-07-12 15:30:00,56.5,56.6,56.43,56.52,96700.0,48.3678,48.4534,48.3078,48.3849,96700.0
2010-07-13 09:30:00,56.97,57.15,56.91,57.01,52200.0,48.7701,48.9242,48.7188,48.8044,52200.0
2010-07-13 10:00:00,56.99,57.31,56.98,57.18,29600.0,48.7872,49.0612,48.7787,48.9499,29600.0
2010-07-13 10:30:00,57.21,57.43,57.15,57.39,21900.0,48.9756,49.1639,48.9242,49.1297,21900.0
2010-07-13 11:00:00,57.4,57.5,57.39,57.49,18700.0,49.1382,49.2238,49.1297,49.2153,18700.0
2010-07-13 11:30:00,57.49,57.52,57.4,57.46,35200.0,49.2153,49.241,49.1382,49.1896,35200.0
2010-07-13 12:00:00,57.44,57.49,57.41,57.47,31600.0,49.1725,49.2153,49.1468,49.1981,31600.0
2010-07-13 12:30:00,57.48,57.48,57.36,57.36,20600.0,49.2067,49.2067,49.104,49.104,20600.0
2010-07-13 13:00:00,57.36,57.43,57.28,57.32,13800.0,49.104,49.1639,49.0355,49.0697,13800.0
2010-07-13 13:30:00,57.32,57.37,57.28,57.32,12000.0,49.0697,49.1125,49.0355,49.0697,12000.0
2010-07-13 14:00:00,57.32,57.5,57.32,57.48,11200.0,49.0697,49.2238,49.0697,49.2067,11200.0
2010-07-13 14:30:00,57.49,57.56,57.41,57.56,23800.0,49.2153,49.2752,49.1468,49.2752,23800.0
2010-07-13 15:00:00,57.57,57.67,57.57,57.64,26200.0,49.2838,49.3694,49.2838,49.3437,26200.0
2010-07-13 15:30:00,57.65,57.73,57.57,57.66,58700.0,49.3522,49.4207,49.2838,49.3608,58700.0
2010-07-14 09:30:00,57.64,57.66,57.39,57.45,37500.0,49.3437,49.3608,49.1297,49.181,37500.0
2010-07-14 10:00:00,57.43,57.56,57.36,57.53,24400.0,49.1639,49.2752,49.104,49.2495,24400.0
2010-07-14 10:30:00,57.53,57.68,57.51,57.68,22600.0,49.2495,49.3779,49.2324,49.3779,22600.0
2010-07-14 11:00:00,57.68,57.78,57.66,57.78,10500.0,49.3779,49.4635,49.3608,49.4635,10500.0
2010-07-14 11:30:00,57.77,57.91,57.73,57.85,11800.0,49.455,49.5748,49.4207,49.5235,11800.0
2010-07-14 12:00:00,57.86,57.96,57.81,57.94,8300.0,49.532,49.6176,49.4892,49.6005,8300.0
2010-07-14 12:30:00,57.93,58.0,57.86,57.93,17600.0,49.5919,49.6519,49.532,49.5919,17600.0
2010-07-14 13:00:00,57.92,57.92,57.84,57.85,10900.0,49.5834,49.5834,49.5149,49.5235,10900.0
2010-07-14 13:30:00,57.87,57.89,57.7,57.7,22900.0,49.5406,49.5577,49.395,49.395,22900.0
2010-07-14 14:00:00,57.7,57.73,57.5,57.56,24200.0,49.395,49.4207,49.2238,49.2752,24200.0
2010-07-14 14:30:00,57.55,57.69,57.54,57.61,15000.0,49.2666,49.3865,49.2581,49.318,15000.0
2010-07-14 15:00:00,57.61,57.7,57.55,57.64,16400.0,49.318,49.395,49.2666,49.3437,16400.0
2010-07-14 15:30:00,57.64,57.76,57.54,57.75,64600.0,49.3437,49.4464,49.2581,49.4378,64600.0
2010-07-15 09:30:00,57.81,57.81,57.3,57.34,43300.0,49.4892,49.4892,49.0526,49.0869,43300.0
2010-07-15 10:00:00,57.31,57.32,56.76,56.85,61800.0,49.0612,49.0697,48.5903,48.6674,61800.0
2010-07-15 10:30:00,56.84,57.02,56.82,56.96,28200.0,48.6588,48.8129,48.6417,48.7616,28200.0
2010-07-15 11:00:00,56.97,57.06,56.9,57.0,21500.0,48.7701,48.8472,48.7102,48.7958,21500.0
2010-07-15 11:30:00,57.0,57.07,56.99,57.0,16700.0,48.7958,48.8557,48.7872,48.7958,16700.0
2010-07-15 12:00:00,57.0,57.11,56.96,57.02,24000.0,48.7958,48.89,48.7616,48.8129,24000.0
2010-07-15 12:30:00,57.02,57.09,57.0,57.06,7800.0,48.8129,48.8728,48.7958,48.8472,7800.0
2010-07-15 13:00:00,57.05,57.12,57.03,57.09,10000.0,48.8386,48.8985,48.8215,48.8728,10000.0
2010-07-15 13:30:00,57.09,57.1,56.97,56.97,19700.0,48.8728,48.8814,48.7701,48.7701,19700.0
2010-07-15 14:00:00,56.97,57.06,56.9,56.99,18400.0,48.7701,48.8472,48.7102,48.7872,18400.0
2010-07-15 14:30:00,57.0,57.07,56.91,56.93,16700.0,48.7958,48.8557,48.7188,48.7359,16700.0
2010-07-15 15:00:00,56.95,56.99,56.81,56.93,33900.0,48.753,48.7872,48.6331,48.7359,33900.0
2010-07-15 15:30:00,56.97,57.32,56.91,57.23,56300.0,48.7701,49.0697,48.7188,48.9927,56300.0
2010-07-16 09:30:00,57.0,57.17,56.34,56.34,24700.0,48.7958,48.9413,48.2308,48.2308,24700.0
2010-07-16 10:00:00,56.34,56.58,56.23,56.4,37000.0,48.2308,48.4362,48.1366,48.2822,37000.0
2010-07-16 10:30:00,56.39,56.5,56.28,56.44,32900.0,48.2736,48.3678,48.1794,48.3164,32900.0
2010-07-16 11:00:00,56.44,56.47,56.27,56.42,42700.0,48.3164,48.3421,48.1709,48.2993,42700.0
2010-07-16 11:30:00,56.45,56.51,56.39,56.42,14500.0,48.325,48.3763,48.2736,48.2993,14500.0
2010-07-16 12:00:00,56.41,56.41,56.17,56.23,18600.0,48.2907,48.2907,48.0853,48.1366,18600.0
2010-07-16 12:30:00,56.23,56.23,56.05,56.08,11300.0,48.1366,48.1366,47.9825,48.0082,11300.0
2010-07-16 13:00:00,56.08,56.15,56.04,56.05,10100.0,48.0082,48.0681,47.974,47.9825,10100.0
2010-07-16 13:30:00,56.04,56.16,55.98,55.99,8100.0,47.974,48.0767,47.9226,47.9312,8100.0
2010-07-16 14:00:00,56.01,56.08,55.97,55.98,30000.0,47.9483,48.0082,47.914,47.9226,30000.0
2010-07-16 14:30:00,56.0,56.06,55.93,55.93,11500.0,47.9397,47.9911,47.8798,47.8798,11500.0
2010-07-16 15:00:00,55.95,55.96,55.7,55.72,21500.0,47.8969,47.9055,47.6829,47.7,21500.0
2010-07-16 15:30:00,55.72,55.97,55.52,55.58,65900.0,47.7,47.914,47.5288,47.5802,65900.0
2010-07-19 09:30:00,55.64,55.86,55.36,55.43,18800.0,47.6315,47.8199,47.3918,47.4518,18800.0
2010-07-19 10:00:00,55.4,55.44,55.2,55.22,25600.0,47.4261,47.4603,47.2549,47.272,25600.0
2010-07-19 10:30:00,55.22,55.41,55.22,55.38,18300.0,47.272,47.4347,47.272,47.409,18300.0
2010-07-19 11:00:00,55.4,55.57,55.38,55.54,16000.0,47.4261,47.5716,47.409,47.5459,16000.0
2010-07-19 11:30:00,55.53,55.7,55.48,55.61,11000.0,47.5374,47.6829,47.4946,47.6059,11000.0
2010-07-19 12:00:00,55.6,55.74,55.55,55.74,12800.0,47.5973,47.7172,47.5545,47.7172,12800.0
2010-07-19 12:30:00,55.74,55.82,55.73,55.82,14600.0,47.7172,47.7856,47.7086,47.7856,14600.0
2010-07-19 13:00:00,55.82,55.82,55.58,55.61,7400.0,47.7856,47.7856,47.5802,47.6059,7400.0
2010-07-19 13:30:00,55.62,55.69,55.5,55.56,7500.0,47.6144,47.6743,47.5117,47.5631,7500.0
2010-07-19 14:00:00,55.57,55.78,55.57,55.76,14400.0,47.5716,47.7514,47.5716,47.7343,14400.0
2010-07-19 14:30:00,55.77,55.87,55.73,55.81,37900.0,47.7428,47.8284,47.7086,47.7771,37900.0
2010-07-19 15:00:00,55.81,55.97,55.71,55.75,17100.0,47.7771,47.914,47.6915,47.7257,17100.0
2010-07-19 15:30:00,55.76,55.79,55.64,55.76,38500.0,47.7343,47.76,47.6315,47.7343,38500.0
2010-07-20 09:30:00,55.41,55.52,55.27,55.34,48300.0,47.4347,47.5288,47.3148,47.3747,48300.0
2010-07-20 10:00:00,55.35,55.35,55.06,55.13,29300.0,47.3833,47.3833,47.135,47.195,29300.0
2010-07-20 10:30:00,55.14,55.26,55.06,55.07,33800.0,47.2035,47.3062,47.135,47.1436,33800.0
2010-07-20 11:00:00,55.07,55.3,55.07,55.29,31900.0,47.1436,47.3405,47.1436,47.3319,31900.0
2010-07-20 11:30:00,55.3,55.32,55.18,55.31,26000.0,47.3405,47.3576,47.2378,47.349,26000.0
2010-07-20 12:00:00,55.29,55.39,55.23,55.27,18900.0,47.3319,47.4175,47.2806,47.3148,18900.0
2010-07-20 12:30:00,55.28,55.32,55.26,55.32,7300.0,47.3234,47.3576,47.3062,47.3576,7300.0
2010-07-20 13:00:00,55.33,55.4,55.32,55.4,9800.0,47.3662,47.4261,47.3576,47.4261,9800.0
2010-07-20 13:30:00,55.42,55.79,55.41,55.79,32400.0,47.4432,47.76,47.4347,47.76,32400.0
2010-07-20 14:00:00,55.77,55.78,55.54,55.63,31400.0,47.7428,47.7514,47.5459,47.623,31400.0
2010-07-20 14:30:00,55.63,55.75,55.59,55.67,21800.0,47.623,47.7257,47.5887,47.6572,21800.0
2010-07-20 15:00:00,55.68,56.0,55.66,55.92,51600.0,47.6658,47.9397,47.6487,47.8712,51600.0
2010-07-20 15:30:00,55.91,56.21,55.91,56.11,62400.0,47.8627,48.1195,47.8627,48.0339,62400.0
2010-07-21 09:30:00,56.21,56.73,56.08,56.44,60800.0,48.1195,48.5647,48.0082,48.3164,60800.0
2010-07-21 10:00:00,56.43,56.58,56.4,56.52,44200.0,48.3078,48.4362,48.2822,48.3849,44200.0
2010-07-21 10:30:00,56.52,56.64,56.5,56.62,37700.0,48.3849,48.4876,48.3678,48.4705,37700.0
2010-07-21 11:00:00,56.61,56.64,56.49,56.57,39100.0,48.4619,48.4876,48.3592,48.4277,39100.0
2010-07-21 11:30:00,56.56,56.58,56.45,56.52,29400.0,48.4191,48.4362,48.325,48.3849,29400.0
2010-07-21 12:00:00,56.52,56.67,56.52,56.67,51700.0,48.3849,48.5133,48.3849,48.5133,51700.0
2010-07-21 12:30:00,56.66,56.77,56.65,56.7,21800.0,48.5047,48.5989,48.4962,48.539,21800.0
2010-07-21 13:00:00,56.7,56.77,56.68,56.76,12600.0,48.539,48.5989,48.5219,48.5903,12600.0
2010-07-21 13:30:00,56.76,56.87,56.72,56.78,25100.0,48.5903,48.6845,48.5561,48.6075,25100.0
2010-07-21 14:00:00,56.78,56.8,56.28,56.36,38400.0,48.6075,48.6246,48.1794,48.2479,38400.0
2010-07-21 14:30:00,56.34,56.4,56.15,56.17,39300.0,48.2308,48.2822,48.0681,48.0853,39300.0
2010-07-21 15:00:00,56.19,56.48,56.17,56.4,40500.0,48.1024,48.3506,48.0853,48.2822,40500.0
2010-07-21 15:30:00,56.39,56.45,56.12,56.2,100000.0,48.2736,48.325,48.0425,48.1109,100000.0
2010-07-22 09:30:00,56.71,57.01,56.66,56.81,20800.0,48.5475,48.8044,48.5047,48.6331,20800.0
2010-07-22 10:00:00,56.81,57.05,56.8,56.81,22400.0,48.6331,48.8386,48.6246,48.6331,22400.0
2010-07-22 10:30:00,56.79,56.99,56.79,56.93,17200.0,48.616,48.7872,48.616,48.7359,17200.0
2010-07-22 11:00:00,56.87,56.93,56.83,56.84,11500.0,48.6845,48.7359,48.6503,48.6588,11500.0
2010-07-22 11:30:00,56.86,56.99,56.74,56.99,18100.0,48.6759,48.7872,48.5732,48.7872,18100.0
2010-07-22 12:00:00,56.95,56.99,56.9,56.97,15300.0,48.753,48.7872,48.7102,48.7701,15300.0
2010-07-22 12:30:00,56.92,56.99,56.91,56.95,8600.0,48.7273,48.7872,48.7188,48.753,8600.0
2010-07-22 13:00:00,56.97,56.99,56.94,56.96,16900.0,48.7701,48.7872,48.7444,48.7616,16900.0
2010-07-22 13:30:00,56.94,56.99,56.91,56.95,30800.0,48.7444,48.7872,48.7188,48.753,30800.0
2010-07-22 14:00:00,56.96,57.06,56.94,57.05,52000.0,48.7616,48.8472,48.7444,48.8386,52000.0
2010-07-22 14:30:00,57.04,57.06,56.95,57.04,31600.0,48.83,48.8472,48.753,48.83,31600.0
2010-07-22 15:00:00,57.02,57.16,57.0,57.09,34700.0,48.8129,48.9328,48.7958,48.8728,34700.0
2010-07-22 15:30:00,57.09,57.17,56.83,57.12,69100.0,48.8728,48.9413,48.6503,48.8985,69100.0
2010-07-23 09:30:00,57.01,57.24,56.89,57.2,17200.0,48.8044,49.0013,48.7016,48.967,17200.0
2010-07-23 10:00:00,57.15,57.31,57.14,57.3,24000.0,48.9242,49.0612,48.9156,49.0526,24000.0
2010-07-23 10:30:00,57.29,57.39,57.25,57.25,18600.0,49.0441,49.1297,49.0098,49.0098,18600.0
2010-07-23 11:00:00,57.25,57.45,57.25,57.44,23300.0,49.0098,49.181,49.0098,49.1725,23300.0
2010-07-23 11:30:00,57.44,57.6,57.42,57.51,12000.0,49.1725,49.3094,49.1553,49.2324,12000.0
2010-07-23 12:00:00,57.56,57.6,57.25,57.41,28600.0,49.2752,49.3094,49.0098,49.1468,28600.0
2010-07-23 12:30:00,57.4,57.4,57.25,57.34,12200.0,49.1382,49.1382,49.0098,49.0869,12200.0
2010-07-23 13:00:00,57.3,57.6,57.25,57.6,10000.0,49.0526,49.3094,49.0098,49.3094,10000.0
2010-07-23 13:30:00,57.6,57.69,57.58,57.66,20200.0,49.3094,49.3865,49.2923,49.3608,20200.0
2010-07-23 14:00:00,57.63,57.69,57.44,57.44,25100.0,49.3351,49.3865,49.1725,49.1725,25100.0
2010-07-23 14:30:00,57.46,57.57,57.42,57.52,26000.0,49.1896,49.2838,49.1553,49.241,26000.0
2010-07-23 15:00:00,57.54,57.59,57.45,57.57,29400.0,49.2581,49.3009,49.181,49.2838,29400.0
2010-07-23 15:30:00,57.57,57.64,57.34,57.58,69400.0,49.2838,49.3437,49.0869,49.2923,69400.0
2010-07-26 09:30:00,57.86,57.9,57.64,57.87,12600.0,49.532,49.5663,49.3437,49.5406,12600.0
2010-07-26 10:00:00,57.89,58.18,57.87,58.11,19400.0,49.5577,49.806,49.5406,49.746,19400.0
2010-07-26 10:30:00,58.12,58.27,58.06,58.15,22900.0,49.7546,49.883,49.7032,49.7803,22900.0
2010-07-26 11:00:00,58.14,58.23,58.08,58.18,17700.0,49.7717,49.8488,49.7203,49.806,17700.0
2010-07-26 11:30:00,58.18,58.18,58.11,58.16,14400.0,49.806,49.806,49.746,49.7888,14400.0
2010-07-26 12:00:00,58.16,58.31,58.12,58.28,18900.0,49.7888,49.9172,49.7546,49.8916,18900.0
2010-07-26 12:30:00,58.27,58.35,58.12,58.13,18600.0,49.883,49.9515,49.7546,49.7632,18600.0
2010-07-26 13:00:00,58.1,58.11,58.05,58.09,13300.0,49.7375,49.746,49.6947,49.7289,13300.0
2010-07-26 13:30:00,58.09,58.24,58.05,58.19,18900.0,49.7289,49.8573,49.6947,49.8145,18900.0
2010-07-26 14:00:00,58.17,58.23,58.07,58.12,31700.0,49.7974,49.8488,49.7118,49.7546,31700.0
2010-07-26 14:30:00,58.12,58.12,57.98,58.03,27200.0,49.7546,49.7546,49.6347,49.6775,27200.0
2010-07-26 15:00:00,58.01,58.24,57.99,58.19,58300.0,49.6604,49.8573,49.6433,49.8145,58300.0
2010-07-26 15:30:00,58.2,58.44,58.13,58.41,65300.0,49.8231,50.0285,49.7632,50.0029,65300.0
2010-07-27 09:30:00,58.77,58.81,58.46,58.58,20300.0,50.311,50.3453,50.0457,50.1484,20300.0
2010-07-27 10:00:00,58.57,58.75,58.41,58.5,28800.0,50.1398,50.2939,50.0029,50.0799,28800.0
2010-07-27 10:30:00,58.5,58.81,58.49,58.71,42300.0,50.0799,50.3453,50.0713,50.2597,42300.0
2010-07-27 11:00:00,58.73,58.75,58.47,58.6,44400.0,50.2768,50.2939,50.0542,50.1655,44400.0
2010-07-27 11:30:00,58.6,58.63,58.54,58.63,15200.0,50.1655,50.1912,50.1141,50.1912,15200.0
2010-07-27 12:00:00,58.62,58.7,58.61,58.65,10600.0,50.1826,50.2511,50.1741,50.2083,10600.0
2010-07-27 12:30:00,58.64,58.7,58.59,58.67,26800.0,50.1997,50.2511,50.1569,50.2254,26800.0
2010-07-27 13:00:00,58.68,58.85,58.61,58.63,28200.0,50.234,50.3795,50.1741,50.1912,28200.0
2010-07-27 13:30:00,58.63,58.63,58.52,58.57,28000.0,50.1912,50.1912,50.097,50.1398,28000.0
2010-07-27 14:00:00,58.57,58.62,58.45,58.62,34700.0,50.1398,50.1826,50.0371,50.1826,34700.0
2010-07-27 14:30:00,58.63,58.89,58.58,58.62,49500.0,50.1912,50.4138,50.1484,50.1826,49500.0
2010-07-27 15:00:00,58.62,58.65,58.53,58.57,28900.0,50.1826,50.2083,50.1056,50.1398,28900.0
2010-07-27 15:30:00,58.59,58.59,58.38,58.44,58000.0,50.1569,50.1569,49.9772,50.0285,58000.0
2010-07-28 09:30:00,58.54,58.56,57.33,57.54,36900.0,50.1141,50.1313,49.0783,49.2581,36900.0
2010-07-28 10:00:00,57.55,57.57,57.12,57.12,29800.0,49.2666,49.2838,48.8985,48.8985,29800.0
2010-07-28 10:30:00,57.13,57.15,56.87,56.87,22800.0,48.9071,48.9242,48.6845,48.6845,22800.0
2010-07-28 11:00:00,56.87,57.11,56.86,57.08,40300.0,48.6845,48.89,48.6759,48.8643,40300.0
2010-07-28 11:30:00,57.08,57.18,56.99,57.02,29200.0,48.8643,48.9499,48.7872,48.8129,29200.0
2010-07-28 12:00:00,57.02,57.07,56.99,57.02,30000.0,48.8129,48.8557,48.7872,48.8129,30000.0
2010-07-28 12:30:00,57.02,57.05,56.81,57.05,38000.0,48.8129,48.8386,48.6331,48.8386,38000.0
2010-07-28 13:00:00,57.05,57.12,56.77,56.78,30400.0,48.8386,48.8985,48.5989,48.6075,30400.0
2010-07-28 13:30:00,56.76,56.8,56.65,56.7,19800.0,48.5903,48.6246,48.4962,48.539,19800.0
2010-07-28 14:00:00,56.69,56.74,56.5,56.56,29200.0,48.5304,48.5732,48.3678,48.4191,29200.0
2010-07-28 14:30:00,56.57,56.73,56.55,56.66,14800.0,48.4277,48.5647,48.4106,48.5047,14800.0
2010-07-28 15:00:00,56.65,56.66,56.32,56.44,50700.0,48.4962,48.5047,48.2137,48.3164,50700.0
2010-07-28 15:30:00,56.45,56.75,56.37,56.59,155900.0,48.325,48.5818,48.2565,48.4448,155900.0
2010-07-29 09:30:00,56.81,57.13,56.77,56.79,51200.0,48.6331,48.9071,48.5989,48.616,51200.0
2010-07-29 10:00:00,56.79,56.87,56.52,56.58,27700.0,48.616,48.6845,48.3849,48.4362,27700.0
2010-07-29 10:30:00,56.57,56.71,56.5,56.68,21000.0,48.4277,48.5475,48.3678,48.5219,21000.0
2010-07-29 11:00:00,56.68,56.71,56.1,56.11,55400.0,48.5219,48.5475,48.0253,48.0339,55400.0
2010-07-29 11:30:00,56.11,56.32,56.05,56.24,25800.0,48.0339,48.2137,47.9825,48.1452,25800.0
2010-07-29 12:00:00,56.23,56.27,56.06,56.17,15900.0,48.1366,48.1709,47.9911,48.0853,15900.0
2010-07-29 12:30:00,56.17,56.31,56.04,56.31,36500.0,48.0853,48.2051,47.974,48.2051,36500.0
2010-07-29 13:00:00,56.34,56.34,56.25,56.29,14000.0,48.2308,48.2308,48.1537,48.188,14000.0
2010-07-29 13:30:00,56.28,56.36,56.28,56.32,45700.0,48.1794,48.2479,48.1794,48.2137,45700.0
2010-07-29 14:00:00,56.32,56.51,56.28,56.51,23000.0,48.2137,48.3763,48.1794,48.3763,23000.0
2010-07-29 14:30:00,56.52,56.94,56.52,56.94,56900.0,48.3849,48.7444,48.3849,48.7444,56900.0
2010-07-29 15:00:00,56.94,57.01,56.81,56.93,31600.0,48.7444,48.8044,48.6331,48.7359,31600.0
2010-07-29 15:30:00,56.92,56.96,56.78,56.86,63700.0,48.7273,48.7616,48.6075,48.6759,63700.0
2010-07-30 09:30:00,56.61,57.01,56.41,56.97,18400.0,48.4619,48.8044,48.2907,48.7701,18400.0
2010-07-30 10:00:00,56.97,57.07,56.91,56.94,15700.0,48.7701,48.8557,48.7188,48.7444,15700.0
2010-07-30 10:30:00,56.97,57.25,56.97,57.24,13500.0,48.7701,49.0098,48.7701,49.0013,13500.0
2010-07-30 11:00:00,57.24,57.24,57.06,57.15,15200.0,49.0013,49.0013,48.8472,48.9242,15200.0
2010-07-30 11:30:00,57.15,57.18,56.98,57.06,12900.0,48.9242,48.9499,48.7787,48.8472,12900.0
2010-07-30 12:00:00,57.05,57.08,56.96,56.97,25200.0,48.8386,48.8643,48.7616,48.7701,25200.0
2010-07-30 12:30:00,56.97,56.98,56.92,56.95,23100.0,48.7701,48.7787,48.7273,48.753,23100.0
2010-07-30 13:00:00,56.95,57.0,56.83,56.87,18700.0,48.753,48.7958,48.6503,48.6845,18700.0
2010-07-30 13:30:00,56.87,56.9,56.81,56.83,14400.0,48.6845,48.7102,48.6331,48.6503,14400.0
2010-07-30 14:00:00,56.83,57.03,56.81,57.01,38900.0,48.6503,48.8215,48.6331,48.8044,38900.0
2010-07-30 14:30:00,57.03,57.15,57.0,57.09,30300.0,48.8215,48.9242,48.7958,48.8728,30300.0
2010-07-30 15:00:00,57.1,57.43,57.03,57.38,32900.0,48.8814,49.1639,48.8215,49.1211,32900.0
2010-07-30 15:30:00,57.39,57.4,57.21,57.25,57900.0,49.1297,49.1382,48.9756,49.0098,57900.0
2010-08-02 09:30:00,58.06,58.16,57.85,58.01,43300.0,49.7032,49.7888,49.5235,49.6604,43300.0
2010-08-02 10:00:00,57.98,58.36,57.77,57.79,49200.0,49.6347,49.96,49.455,49.4721,49200.0
2010-08-02 10:30:00,57.78,57.98,57.71,57.98,28000.0,49.4635,49.6347,49.4036,49.6347,28000.0
2010-08-02 11:00:00,57.98,57.99,57.79,57.79,18400.0,49.6347,49.6433,49.4721,49.4721,18400.0
2010-08-02 11:30:00,57.81,57.84,57.62,57.62,19300.0,49.4892,49.5149,49.3266,49.3266,19300.0
2010-08-02 12:00:00,57.63,57.67,57.56,57.58,11600.0,49.3351,49.3694,49.2752,49.2923,11600.0
2010-08-02 12:30:00,57.57,57.65,57.44,57.61,26900.0,49.2838,49.3522,49.1725,49.318,26900.0
2010-08-02 13:00:00,57.6,57.65,57.59,57.65,5100.0,49.3094,49.3522,49.3009,49.3522,5100.0
2010-08-02 13:30:00,57.65,57.65,57.52,57.6,8800.0,49.3522,49.3522,49.241,49.3094,8800.0
2010-08-02 14:00:00,57.6,57.64,57.52,57.52,18300.0,49.3094,49.3437,49.241,49.241,18300.0
2010-08-02 14:30:00,57.55,57.72,57.53,57.7,20600.0,49.2666,49.4122,49.2495,49.395,20600.0
2010-08-02 15:00:00,57.7,57.85,57.69,57.85,33400.0,49.395,49.5235,49.3865,49.5235,33400.0
2010-08-02 15:30:00,57.84,58.02,57.77,57.98,72900.0,49.5149,49.669,49.455,49.6347,72900.0
2010-08-03 09:30:00,57.99,58.01,57.34,57.43,45800.0,49.6433,49.6604,49.0869,49.1639,45800.0
2010-08-03 10:00:00,57.41,57.42,57.15,57.38,44300.0,49.1468,49.1553,48.9242,49.1211,44300.0
2010-08-03 10:30:00,57.38,57.41,57.26,57.29,36800.0,49.1211,49.1468,49.0184,49.0441,36800.0
2010-08-03 11:00:00,57.32,57.4,57.21,57.21,24200.0,49.0697,49.1382,48.9756,48.9756,24200.0
2010-08-03 11:30:00,57.23,57.28,57.21,57.24,12000.0,48.9927,49.0355,48.9756,49.0013,12000.0
2010-08-03 12:00:00,57.23,57.25,57.02,57.02,20500.0,48.9927,49.0098,48.8129,48.8129,20500.0
2010-08-03 12:30:00,57.03,57.1,56.98,56.99,16500.0,48.8215,48.8814,48.7787,48.7872,16500.0
2010-08-03 13:00:00,57.0,57.0,56.86,56.98,8900.0,48.7958,48.7958,48.6759,48.7787,8900.0
2010-08-03 13:30:00,56.99,57.05,56.99,57.04,16800.0,48.7872,48.8386,48.7872,48.83,16800.0
2010-08-03 14:00:00,57.04,57.15,57.04,57.15,25500.0,48.83,48.9242,48.83,48.9242,25500.0
2010-08-03 14:30:00,57.17,57.18,57.12,57.16,46200.0,48.9413,48.9499,48.8985,48.9328,46200.0
2010-08-03 15:00:00,57.15,57.17,57.09,57.11,19400.0,48.9242,48.9413,48.8728,48.89,19400.0
2010-08-03 15:30:00,57.12,57.12,56.87,56.98,55300.0,48.8985,48.8985,48.6845,48.7787,55300.0
2010-08-04 09:30:00,57.3,57.43,57.08,57.41,12100.0,49.0526,49.1639,48.8643,49.1468,12100.0
2010-08-04 10:00:00,57.43,57.56,57.23,57.37,19300.0,49.1639,49.2752,48.9927,49.1125,19300.0
2010-08-04 10:30:00,57.37,57.53,57.35,57.46,9300.0,49.1125,49.2495,49.0954,49.1896,9300.0
2010-08-04 11:00:00,57.46,57.51,57.44,57.5,8600.0,49.1896,49.2324,49.1725,49.2238,8600.0
2010-08-04 11:30:00,57.49,57.73,57.44,57.63,42200.0,49.2153,49.4207,49.1725,49.3351,42200.0
2010-08-04 12:00:00,57.62,57.78,57.62,57.71,14600.0,49.3266,49.4635,49.3266,49.4036,14600.0
2010-08-04 12:30:00,57.74,57.78,57.68,57.69,9600.0,49.4293,49.4635,49.3779,49.3865,9600.0
2010-08-04 13:00:00,57.72,57.74,57.56,57.59,10900.0,49.4122,49.4293,49.2752,49.3009,10900.0
2010-08-04 13:30:00,57.59,57.73,57.58,57.66,13500.0,49.3009,49.4207,49.2923,49.3608,13500.0
2010-08-04 14:00:00,57.65,57.77,57.6,57.64,13300.0,49.3522,49.455,49.3094,49.3437,13300.0
2010-08-04 14:30:00,57.64,57.74,57.6,57.74,32100.0,49.3437,49.4293,49.3094,49.4293,32100.0
2010-08-04 15:00:00,57.73,57.87,57.7,57.85,56500.0,49.4207,49.5406,49.395,49.5235,56500.0
2010-08-04 15:30:00,57.85,58.28,57.84,58.25,135200.0,49.5235,49.8916,49.5149,49.8659,135200.0
2010-08-05 09:30:00,58.08,58.46,57.95,57.97,41200.0,49.7203,50.0457,49.6091,49.6262,41200.0
2010-08-05 10:00:00,57.97,58.23,57.95,58.15,50500.0,49.6262,49.8488,49.6091,49.7803,50500.0
2010-08-05 10:30:00,58.11,58.13,58.03,58.04,15500.0,49.746,49.7632,49.6775,49.6861,15500.0
2010-08-05 11:00:00,58.03,58.14,58.0,58.11,13200.0,49.6775,49.7717,49.6519,49.746,13200.0
2010-08-05 11:30:00,58.12,58.12,57.9,57.9,14700.0,49.7546,49.7546,49.5663,49.5663,14700.0
2010-08-05 12:00:00,57.95,57.99,57.87,57.93,10700.0,49.6091,49.6433,49.5406,49.5919,10700.0
2010-08-05 12:30:00,57.96,58.1,57.93,58.06,19600.0,49.6176,49.7375,49.5919,49.7032,19600.0
2010-08-05 13:00:00,58.05,58.07,57.97,58.02,18700.0,49.6947,49.7118,49.6262,49.669,18700.0
2010-08-05 13:30:00,58.01,58.02,57.83,57.83,15700.0,49.6604,49.669,49.5063,49.5063,15700.0
2010-08-05 14:00:00,57.84,57.86,57.73,57.75,17200.0,49.5149,49.532,49.4207,49.4378,17200.0
2010-08-05 14:30:00,57.74,57.77,57.47,57.49,36300.0,49.4293,49.455,49.1981,49.2153,36300.0
2010-08-05 15:00:00,57.52,57.55,57.46,57.5,28000.0,49.241,49.2666,49.1896,49.2238,28000.0
2010-08-05 15:30:00,57.5,57.55,57.38,57.44,71900.0,49.2238,49.2666,49.1211,49.1725,71900.0
2010-08-06 09:30:00,56.96,57.47,56.96,57.26,17100.0,48.7616,49.1981,48.7616,49.0184,17100.0
2010-08-06 10:00:00,57.28,57.29,57.12,57.13,28000.0,49.0355,49.0441,48.8985,48.9071,28000.0
2010-08-06 10:30:00,57.13,57.14,56.75,56.78,16400.0,48.9071,48.9156,48.5818,48.6075,16400.0
2010-08-06 11:00:00,56.79,56.91,56.77,56.87,15600.0,48.616,48.7188,48.5989,48.6845,15600.0
2010-08-06 11:30:00,56.88,56.97,56.8,56.94,17500.0,48.6931,48.7701,48.6246,48.7444,17500.0
2010-08-06 12:00:00,56.94,57.07,56.91,56.97,8900.0,48.7444,48.8557,48.7188,48.7701,8900.0
2010-08-06 12:30:00,56.97,57.06,56.94,57.05,11300.0,48.7701,48.8472,48.7444,48.8386,11300.0
2010-08-06 13:00:00,57.02,57.05,56.95,57.03,10600.0,48.8129,48.8386,48.753,48.8215,10600.0
2010-08-06 13:30:00,57.04,57.1,56.93,57.08,31600.0,48.83,48.8814,48.7359,48.8643,31600.0
2010-08-06 14:00:00,57.08,57.14,56.99,57.14,8900.0,48.8643,48.9156,48.7872,48.9156,8900.0
2010-08-06 14:30:00,57.16,57.45,57.1,57.38,15100.0,48.9328,49.181,48.8814,49.1211,15100.0
2010-08-06 15:00:00,57.39,57.48,57.26,57.44,24500.0,49.1297,49.2067,49.0184,49.1725,24500.0
2010-08-06 15:30:00,57.45,57.82,57.42,57.78,85700.0,49.181,49.4978,49.1553,49.4635,85700.0
2010-08-09 09:30:00,58.01,58.02,57.61,57.61,21300.0,49.6604,49.669,49.318,49.318,21300.0
2010-08-09 10:00:00,57.59,57.69,57.52,57.61,16900.0,49.3009,49.3865,49.241,49.318,16900.0
2010-08-09 10:30:00,57.6,57.68,57.57,57.65,34100.0,49.3094,49.3779,49.2838,49.3522,34100.0
2010-08-09 11:00:00,57.67,57.68,57.55,57.55,16000.0,49.3694,49.3779,49.2666,49.2666,16000.0
2010-08-09 11:30:00,57.56,57.63,57.55,57.56,12300.0,49.2752,49.3351,49.2666,49.2752,12300.0
2010-08-09 12:00:00,57.55,57.67,57.54,57.64,11700.0,49.2666,49.3694,49.2581,49.3437,11700.0
2010-08-09 12:30:00,57.63,57.63,57.57,57.59,7200.0,49.3351,49.3351,49.2838,49.3009,7200.0
2010-08-09 13:00:00,57.59,57.65,57.57,57.6,11100.0,49.3009,49.3522,49.2838,49.3094,11100.0
2010-08-09 13:30:00,57.61,57.65,57.57,57.64,7900.0,49.318,49.3522,49.2838,49.3437,7900.0
2010-08-09 14:00:00,57.64,57.71,57.63,57.71,26700.0,49.3437,49.4036,49.3351,49.4036,26700.0
2010-08-09 14:30:00,57.71,57.8,57.71,57.76,17300.0,49.4036,49.4806,49.4036,49.4464,17300.0
2010-08-09 15:00:00,57.76,57.77,57.71,57.72,21200.0,49.4464,49.455,49.4036,49.4122,21200.0
2010-08-09 15:30:00,57.72,57.83,57.71,57.77,55000.0,49.4122,49.5063,49.4036,49.455,55000.0
2010-08-10 09:30:00,57.15,57.58,57.12,57.39,12900.0,48.9242,49.2923,48.8985,49.1297,12900.0
2010-08-10 10:00:00,57.44,57.55,57.38,57.55,14000.0,49.1725,49.2666,49.1211,49.2666,14000.0
2010-08-10 10:30:00,57.51,57.53,57.42,57.45,8800.0,49.2324,49.2495,49.1553,49.181,8800.0
2010-08-10 11:00:00,57.46,57.56,57.46,57.54,6300.0,49.1896,49.2752,49.1896,49.2581,6300.0
2010-08-10 11:30:00,57.54,57.58,57.51,57.53,4800.0,49.2581,49.2923,49.2324,49.2495,4800.0
2010-08-10 12:00:00,57.52,57.52,57.44,57.46,6100.0,49.241,49.241,49.1725,49.1896,6100.0
2010-08-10 12:30:00,57.46,57.48,57.39,57.39,6900.0,49.1896,49.2067,49.1297,49.1297,6900.0
2010-08-10 13:00:00,57.39,57.46,57.35,57.36,10800.0,49.1297,49.1896,49.0954,49.104,10800.0
2010-08-10 13:30:00,57.37,57.46,57.35,57.39,7000.0,49.1125,49.1896,49.0954,49.1297,7000.0
2010-08-10 14:00:00,57.4,57.65,57.4,57.57,34300.0,49.1382,49.3522,49.1382,49.2838,34300.0
2010-08-10 14:30:00,57.58,57.83,57.58,57.65,23500.0,49.2923,49.5063,49.2923,49.3522,23500.0
2010-08-10 15:00:00,57.65,57.77,57.5,57.58,17900.0,49.3522,49.455,49.2238,49.2923,17900.0
2010-08-10 15:30:00,57.61,57.76,57.55,57.63,76900.0,49.318,49.4464,49.2666,49.3351,76900.0
2010-08-11 09:30:00,56.47,56.57,56.18,56.21,19800.0,48.3421,48.4277,48.0938,48.1195,19800.0
2010-08-11 10:00:00,56.19,56.46,56.19,56.3,32900.0,48.1024,48.3335,48.1024,48.1965,32900.0
2010-08-11 10:30:00,56.31,56.37,56.2,56.27,16900.0,48.2051,48.2565,48.1109,48.1709,16900.0
2010-08-11 11:00:00,56.26,56.3,56.17,56.17,14400.0,48.1623,48.1965,48.0853,48.0853,14400.0
2010-08-11 11:30:00,56.19,56.27,56.17,56.25,8700.0,48.1024,48.1709,48.0853,48.1537,8700.0
2010-08-11 12:00:00,56.25,56.31,56.2,56.26,8000.0,48.1537,48.2051,48.1109,48.1623,8000.0
2010-08-11 12:30:00,56.26,56.26,56.14,56.21,9100.0,48.1623,48.1623,48.0596,48.1195,9100.0
2010-08-11 13:00:00,56.2,56.3,56.19,56.22,9500.0,48.1109,48.1965,48.1024,48.1281,9500.0
2010-08-11 13:30:00,56.23,56.24,56.12,56.22,15000.0,48.1366,48.1452,48.0425,48.1281,15000.0
2010-08-11 14:00:00,56.22,56.37,56.18,56.34,17900.0,48.1281,48.2565,48.0938,48.2308,17900.0
2010-08-11 14:30:00,56.34,56.36,56.09,56.13,15800.0,48.2308,48.2479,48.0168,48.051,15800.0
2010-08-11 15:00:00,56.14,56.23,56.08,56.15,22800.0,48.0596,48.1366,48.0082,48.0681,22800.0
2010-08-11 15:30:00,56.15,56.25,56.12,56.2,113100.0,48.0681,48.1537,48.0425,48.1109,113100.0
2010-08-12 09:30:00,55.63,56.01,55.55,55.76,39800.0,47.623,47.9483,47.5545,47.7343,39800.0
2010-08-12 10:00:00,55.76,55.79,55.39,55.54,30800.0,47.7343,47.76,47.4175,47.5459,30800.0
2010-08-12 10:30:00,55.52,55.84,55.52,55.8,25900.0,47.5288,47.8028,47.5288,47.7685,25900.0
2010-08-12 11:00:00,55.81,56.01,55.81,56.0,26400.0,47.7771,47.9483,47.7771,47.9397,26400.0
2010-08-12 11:30:00,55.97,56.04,55.94,55.96,17100.0,47.914,47.974,47.8884,47.9055,17100.0
2010-08-12 12:00:00,55.98,56.0,55.94,55.96,13900.0,47.9226,47.9397,47.8884,47.9055,13900.0
2010-08-12 12:30:00,55.96,56.01,55.93,55.99,12600.0,47.9055,47.9483,47.8798,47.9312,12600.0
2010-08-12 13:00:00,55.98,55.99,55.85,55.85,13700.0,47.9226,47.9312,47.8113,47.8113,13700.0
2010-08-12 13:30:00,55.86,55.92,55.76,55.77,12500.0,47.8199,47.8712,47.7343,47.7428,12500.0
2010-08-12 14:00:00,55.79,55.85,55.74,55.81,17900.0,47.76,47.8113,47.7172,47.7771,17900.0
2010-08-12 14:30:00,55.83,55.89,55.75,55.83,17300.0,47.7942,47.8456,47.7257,47.7942,17300.0
2010-08-12 15:00:00,55.86,56.04,55.86,56.0,47700.0,47.8199,47.974,47.8199,47.9397,47700.0
2010-08-12 15:30:00,56.01,56.04,55.81,55.85,77600.0,47.9483,47.974,47.7771,47.8113,77600.0
2010-08-13 09:30:00,55.62,55.96,55.62,55.96,18800.0,47.6144,47.9055,47.6144,47.9055,18800.0
2010-08-13 10:00:00,55.98,56.01,55.79,55.8,25500.0,47.9226,47.9483,47.76,47.7685,25500.0
2010-08-13 10:30:00,55.85,55.96,55.79,55.92,13500.0,47.8113,47.9055,47.76,47.8712,13500.0
2010-08-13 11:00:00,55.95,56.05,55.93,56.0,8600.0,47.8969,47.9825,47.8798,47.9397,8600.0
2010-08-13 11:30:00,56.0,56.13,56.0,56.05,5600.0,47.9397,48.051,47.9397,47.9825,5600.0
2010-08-13 12:00:00,56.05,56.08,55.97,56.07,4400.0,47.9825,48.0082,47.914,47.9997,4400.0
2010-08-13 12:30:00,56.06,56.13,56.05,56.13,5200.0,47.9911,48.051,47.9825,48.051,5200.0
2010-08-13 13:00:00,56.13,56.16,56.08,56.16,12400.0,48.051,48.0767,48.0082,48.0767,12400.0
2010-08-13 13:30:00,56.15,56.17,56.09,56.1,13200.0,48.0681,48.0853,48.0168,48.0253,13200.0
2010-08-13 14:00:00,56.11,56.11,55.94,55.96,18600.0,48.0339,48.0339,47.8884,47.9055,18600.0
2010-08-13 14:30:00,55.98,56.01,55.93,56.0,10700.0,47.9226,47.9483,47.8798,47.9397,10700.0
2010-08-13 15:00:00,56.0,56.07,56.0,56.06,27200.0,47.9397,47.9997,47.9397,47.9911,27200.0
2010-08-13 15:30:00,56.05,56.11,55.81,55.87,49500.0,47.9825,48.0339,47.7771,47.8284,49500.0
2010-08-16 09:30:00,55.53,55.6,55.36,55.51,18600.0,47.5374,47.5973,47.3918,47.5203,18600.0
2010-08-16 10:00:00,55.52,55.63,55.42,55.44,30300.0,47.5288,47.623,47.4432,47.4603,30300.0
2010-08-16 10:30:00,55.44,55.57,55.43,55.52,10500.0,47.4603,47.5716,47.4518,47.5288,10500.0
2010-08-16 11:00:00,55.54,55.54,55.29,55.34,10600.0,47.5459,47.5459,47.3319,47.3747,10600.0
2010-08-16 11:30:00,55.34,55.51,55.33,55.49,8800.0,47.3747,47.5203,47.3662,47.5031,8800.0
2010-08-16 12:00:00,55.5,55.58,55.47,55.58,6000.0,47.5117,47.5802,47.486,47.5802,6000.0
2010-08-16 12:30:00,55.57,55.67,55.56,55.6,10500.0,47.5716,47.6572,47.5631,47.5973,10500.0
2010-08-16 13:00:00,55.6,55.62,55.5,55.53,6400.0,47.5973,47.6144,47.5117,47.5374,6400.0
2010-08-16 13:30:00,55.54,55.54,55.46,55.48,5900.0,47.5459,47.5459,47.4775,47.4946,5900.0
2010-08-16 14:00:00,55.5,55.52,55.36,55.45,36300.0,47.5117,47.5288,47.3918,47.4689,36300.0
2010-08-16 14:30:00,55.45,55.54,55.45,55.48,73700.0,47.4689,47.5459,47.4689,47.4946,73700.0
2010-08-16 15:00:00,55.47,55.66,55.47,55.66,25500.0,47.486,47.6487,47.486,47.6487,25500.0
2010-08-16 15:30:00,55.66,55.85,55.65,55.8,50300.0,47.6487,47.8113,47.6401,47.7685,50300.0
2010-08-17 09:30:00,56.26,56.53,56.22,56.4,8200.0,48.1623,48.3934,48.1281,48.2822,8200.0
2010-08-17 10:00:00,56.41,56.51,56.37,56.45,21700.0,48.2907,48.3763,48.2565,48.325,21700.0
2010-08-17 10:30:00,56.44,56.71,56.44,56.69,17100.0,48.3164,48.5475,48.3164,48.5304,17100.0
2010-08-17 11:00:00,56.7,56.84,56.68,56.8,11600.0,48.539,48.6588,48.5219,48.6246,11600.0
2010-08-17 11:30:00,56.79,56.96,56.78,56.96,6200.0,48.616,48.7616,48.6075,48.7616,6200.0
2010-08-17 12:00:00,56.95,56.95,56.81,56.85,4600.0,48.753,48.753,48.6331,48.6674,4600.0
2010-08-17 12:30:00,56.84,56.88,56.81,56.84,5400.0,48.6588,48.6931,48.6331,48.6588,5400.0
2010-08-17 13:00:00,56.84,57.06,56.83,57.03,22700.0,48.6588,48.8472,48.6503,48.8215,22700.0
2010-08-17 13:30:00,57.07,57.11,57.0,57.03,6300.0,48.8557,48.89,48.7958,48.8215,6300.0
2010-08-17 14:00:00,57.02,57.11,56.99,57.0,13300.0,48.8129,48.89,48.7872,48.7958,13300.0
2010-08-17 14:30:00,57.0,57.12,56.94,57.11,15600.0,48.7958,48.8985,48.7444,48.89,15600.0
2010-08-17 15:00:00,57.1,57.14,57.05,57.1,28000.0,48.8814,48.9156,48.8386,48.8814,28000.0
2010-08-17 15:30:00,57.11,57.13,56.97,57.06,73500.0,48.89,48.9071,48.7701,48.8472,73500.0
2010-08-18 09:30:00,57.01,57.02,56.61,57.01,20800.0,48.8044,48.8129,48.4619,48.8044,20800.0
2010-08-18 10:00:00,56.99,57.04,56.93,56.94,29300.0,48.7872,48.83,48.7359,48.7444,29300.0
2010-08-18 10:30:00,56.95,57.11,56.95,57.09,15200.0,48.753,48.89,48.753,48.8728,15200.0
2010-08-18 11:00:00,57.1,57.11,56.99,57.08,37100.0,48.8814,48.89,48.7872,48.8643,37100.0
2010-08-18 11:30:00,57.06,57.1,56.99,57.03,13900.0,48.8472,48.8814,48.7872,48.8215,13900.0
2010-08-18 12:00:00,57.03,57.09,56.96,57.07,8600.0,48.8215,48.8728,48.7616,48.8557,8600.0
2010-08-18 12:30:00,57.08,57.11,57.02,57.08,8800.0,48.8643,48.89,48.8129,48.8643,8800.0
2010-08-18 13:00:00,57.07,57.18,57.06,57.13,21000.0,48.8557,48.9499,48.8472,48.9071,21000.0
2010-08-18 13:30:00,57.12,57.19,57.07,57.17,13800.0,48.8985,48.9584,48.8557,48.9413,13800.0
2010-08-18 14:00:00,57.19,57.2,57.1,57.11,9500.0,48.9584,48.967,48.8814,48.89,9500.0
2010-08-18 14:30:00,57.14,57.28,57.14,57.23,11100.0,48.9156,49.0355,48.9156,48.9927,11100.0
2010-08-18 15:00:00,57.26,57.29,57.12,57.17,15000.0,49.0184,49.0441,48.8985,48.9413,15000.0
2010-08-18 15:30:00,57.16,57.17,56.99,57.03,55400.0,48.9328,48.9413,48.7872,48.8215,55400.0
2010-08-19 09:30:00,56.87,56.97,56.64,56.66,20900.0,48.6845,48.7701,48.4876,48.5047,20900.0
2010-08-19 10:00:00,56.65,56.71,56.35,56.53,31300.0,48.4962,48.5475,48.2394,48.3934,31300.0
2010-08-19 10:30:00,56.54,56.61,56.42,56.42,20500.0,48.402,48.4619,48.2993,48.2993,20500.0
2010-08-19 11:00:00,56.46,56.48,56.37,56.43,45500.0,48.3335,48.3506,48.2565,48.3078,45500.0
2010-08-19 11:30:00,56.46,56.46,56.16,56.2,13300.0,48.3335,48.3335,48.0767,48.1109,13300.0
2010-08-19 12:00:00,56.22,56.38,56.22,56.37,8100.0,48.1281,48.265,48.1281,48.2565,8100.0
2010-08-19 12:30:00,56.36,56.39,56.24,56.27,9400.0,48.2479,48.2736,48.1452,48.1709,9400.0
2010-08-19 13:00:00,56.28,56.35,56.27,56.3,7700.0,48.1794,48.2394,48.1709,48.1965,7700.0
2010-08-19 13:30:00,56.3,56.36,56.24,56.25,7800.0,48.1965,48.2479,48.1452,48.1537,7800.0
2010-08-19 14:00:00,56.26,56.38,56.26,56.29,23100.0,48.1623,48.265,48.1623,48.188,23100.0
2010-08-19 14:30:00,56.3,56.35,56.22,56.28,22800.0,48.1965,48.2394,48.1281,48.1794,22800.0
2010-08-19 15:00:00,56.28,56.56,56.27,56.46,36300.0,48.1794,48.4191,48.1709,48.3335,36300.0
2010-08-19 15:30:00,56.46,56.49,56.11,56.14,49200.0,48.3335,48.3592,48.0339,48.0596,49200.0
2010-08-20 09:30:00,56.02,56.32,55.63,56.02,22200.0,47.9569,48.2137,47.623,47.9569,22200.0
2010-08-20 10:00:00,56.01,56.1,55.89,55.89,19400.0,47.9483,48.0253,47.8456,47.8456,19400.0
2010-08-20 10:30:00,55.92,56.02,55.82,55.86,23600.0,47.8712,47.9569,47.7856,47.8199,23600.0
2010-08-20 11:00:00,55.87,55.87,55.77,55.8,15100.0,47.8284,47.8284,47.7428,47.7685,15100.0
2010-08-20 11:30:00,55.8,55.81,55.58,55.67,36900.0,47.7685,47.7771,47.5802,47.6572,36900.0
2010-08-20 12:00:00,55.68,55.8,55.68,55.77,8200.0,47.6658,47.7685,47.6658,47.7428,8200.0
2010-08-20 12:30:00,55.76,55.78,55.69,55.71,7000.0,47.7343,47.7514,47.6743,47.6915,7000.0
2010-08-20 13:00:00,55.72,55.78,55.67,55.7,21200.0,47.7,47.7514,47.6572,47.6829,21200.0
2010-08-20 13:30:00,55.72,55.72,55.61,55.61,12500.0,47.7,47.7,47.6059,47.6059,12500.0
2010-08-20 14:00:00,55.64,55.67,55.57,55.6,18100.0,47.6315,47.6572,47.5716,47.5973,18100.0
2010-08-20 14:30:00,55.59,55.85,55.58,55.79,30300.0,47.5887,47.8113,47.5802,47.76,30300.0
2010-08-20 15:00:00,55.78,55.86,55.72,55.8,30900.0,47.7514,47.8199,47.7,47.7685,30900.0
2010-08-20 15:30:00,55.79,56.0,55.77,55.98,54600.0,47.76,47.9397,47.7428,47.9226,54600.0
2010-08-23 09:30:00,56.2,56.5,56.2,56.29,26000.0,48.1109,48.3678,48.1109,48.188,26000.0
2010-08-23 10:00:00,56.28,56.35,56.08,56.22,47600.0,48.1794,48.2394,48.0082,48.1281,47600.0
2010-08-23 10:30:00,56.22,56.3,56.03,56.09,16600.0,48.1281,48.1965,47.9654,48.0168,16600.0
2010-08-23 11:00:00,56.08,56.12,55.98,56.02,12900.0,48.0082,48.0425,47.9226,47.9569,12900.0
2010-08-23 11:30:00,56.05,56.21,56.03,56.21,45300.0,47.9825,48.1195,47.9654,48.1195,45300.0
2010-08-23 12:00:00,56.2,56.21,56.16,56.18,11700.0,48.1109,48.1195,48.0767,48.0938,11700.0
2010-08-23 12:30:00,56.2,56.26,56.15,56.18,11700.0,48.1109,48.1623,48.0681,48.0938,11700.0
2010-08-23 13:00:00,56.18,56.23,56.16,56.19,15000.0,48.0938,48.1366,48.0767,48.1024,15000.0
2010-08-23 13:30:00,56.21,56.25,56.1,56.15,14700.0,48.1195,48.1537,48.0253,48.0681,14700.0
2010-08-23 14:00:00,56.15,56.34,56.14,56.19,17200.0,48.0681,48.2308,48.0596,48.1024,17200.0
2010-08-23 14:30:00,56.2,56.27,56.14,56.16,13700.0,48.1109,48.1709,48.0596,48.0767,13700.0
2010-08-23 15:00:00,56.16,56.2,55.99,56.02,60600.0,48.0767,48.1109,47.9312,47.9569,60600.0
2010-08-23 15:30:00,56.0,56.05,55.83,55.9,82900.0,47.9397,47.9825,47.7942,47.8541,82900.0
2010-08-24 09:30:00,55.18,55.67,55.18,55.6,26900.0,47.2378,47.6572,47.2378,47.5973,26900.0
2010-08-24 10:00:00,55.59,55.97,55.31,55.87,34800.0,47.5887,47.914,47.349,47.8284,34800.0
2010-08-24 10:30:00,55.85,56.02,55.78,56.0,15500.0,47.8113,47.9569,47.7514,47.9397,15500.0
2010-08-24 11:00:00,56.01,56.21,55.99,56.21,24800.0,47.9483,48.1195,47.9312,48.1195,24800.0
2010-08-24 11:30:00,56.22,56.35,56.2,56.25,8600.0,48.1281,48.2394,48.1109,48.1537,8600.0
2010-08-24 12:00:00,56.24,56.33,56.21,56.24,6100.0,48.1452,48.2222,48.1195,48.1452,6100.0
2010-08-24 12:30:00,56.26,56.33,56.24,56.31,6100.0,48.1623,48.2222,48.1452,48.2051,6100.0
2010-08-24 13:00:00,56.31,56.49,56.3,56.49,10900.0,48.2051,48.3592,48.1965,48.3592,10900.0
2010-08-24 13:30:00,56.52,56.52,56.23,56.24,16400.0,48.3849,48.3849,48.1366,48.1452,16400.0
2010-08-24 14:00:00,56.23,56.42,56.2,56.37,35400.0,48.1366,48.2993,48.1109,48.2565,35400.0
2010-08-24 14:30:00,56.36,56.51,56.3,56.5,20900.0,48.2479,48.3763,48.1965,48.3678,20900.0
2010-08-24 15:00:00,56.5,56.81,56.5,56.73,53400.0,48.3678,48.6331,48.3678,48.5647,53400.0
2010-08-24 15:30:00,56.73,56.83,56.6,56.62,112600.0,48.5647,48.6503,48.4534,48.4705,112600.0
2010-08-25 09:30:00,56.32,56.76,56.31,56.47,18400.0,48.2137,48.5903,48.2051,48.3421,18400.0
2010-08-25 10:00:00,56.51,56.74,56.27,56.72,37200.0,48.3763,48.5732,48.1709,48.5561,37200.0
2010-08-25 10:30:00,56.7,56.9,56.66,56.88,16900.0,48.539,48.7102,48.5047,48.6931,16900.0
2010-08-25 11:00:00,56.88,56.98,56.79,56.89,20100.0,48.6931,48.7787,48.616,48.7016,20100.0
2010-08-25 11:30:00,56.89,56.9,56.73,56.8,9900.0,48.7016,48.7102,48.5647,48.6246,9900.0
2010-08-25 12:00:00,56.8,56.81,56.66,56.66,4700.0,48.6246,48.6331,48.5047,48.5047,4700.0
2010-08-25 12:30:00,56.68,56.74,56.57,56.63,5700.0,48.5219,48.5732,48.4277,48.4791,5700.0
2010-08-25 13:00:00,56.61,56.65,56.57,56.62,8600.0,48.4619,48.4962,48.4277,48.4705,8600.0
2010-08-25 13:30:00,56.62,56.7,56.59,56.7,4100.0,48.4705,48.539,48.4448,48.539,4100.0
2010-08-25 14:00:00,56.7,57.06,56.7,57.06,14200.0,48.539,48.8472,48.539,48.8472,14200.0
2010-08-25 14:30:00,57.05,57.32,57.05,57.17,17100.0,48.8386,49.0697,48.8386,48.9413,17100.0
2010-08-25 15:00:00,57.17,57.2,57.0,57.04,17400.0,48.9413,48.967,48.7958,48.83,17400.0
2010-08-25 15:30:00,57.07,57.32,57.07,57.31,41800.0,48.8557,49.0697,48.8557,49.0612,41800.0
2010-08-26 09:30:00,57.51,57.57,57.13,57.47,18300.0,49.2324,49.2838,48.9071,49.1981,18300.0
2010-08-26 10:00:00,57.47,57.56,57.33,57.46,22200.0,49.1981,49.2752,49.0783,49.1896,22200.0
2010-08-26 10:30:00,57.46,57.58,57.32,57.4,40100.0,49.1896,49.2923,49.0697,49.1382,40100.0
2010-08-26 11:00:00,57.39,57.39,57.04,57.07,19800.0,49.1297,49.1297,48.83,48.8557,19800.0
2010-08-26 11:30:00,57.08,57.12,56.98,57.12,19200.0,48.8643,48.8985,48.7787,48.8985,19200.0
2010-08-26 12:00:00,57.12,57.33,57.12,57.32,17900.0,48.8985,49.0783,48.8985,49.0697,17900.0
2010-08-26 12:30:00,57.32,57.49,57.32,57.37,21200.0,49.0697,49.2153,49.0697,49.1125,21200.0
2010-08-26 13:00:00,57.38,57.51,57.31,57.51,14800.0,49.1211,49.2324,49.0612,49.2324,14800.0
2010-08-26 13:30:00,57.5,57.53,57.32,57.43,8700.0,49.2238,49.2495,49.0697,49.1639,8700.0
2010-08-26 14:00:00,57.4,57.4,57.25,57.35,22500.0,49.1382,49.1382,49.0098,49.0954,22500.0
2010-08-26 14:30:00,57.35,57.35,57.18,57.21,45600.0,49.0954,49.0954,48.9499,48.9756,45600.0
2010-08-26 15:00:00,57.2,57.51,57.18,57.43,60500.0,48.967,49.2324,48.9499,49.1639,60500.0
2010-08-26 15:30:00,57.42,57.45,57.27,57.3,82700.0,49.1553,49.181,49.0269,49.0526,82700.0
2010-08-27 09:30:00,57.29,57.4,56.98,57.15,39200.0,49.0441,49.1382,48.7787,48.9242,39200.0
2010-08-27 10:00:00,57.16,57.38,56.93,57.22,37600.0,48.9328,49.1211,48.7359,48.9841,37600.0
2010-08-27 10:30:00,57.25,57.43,57.25,57.38,14300.0,49.0098,49.1639,49.0098,49.1211,14300.0
2010-08-27 11:00:00,57.39,57.6,57.37,57.47,23800.0,49.1297,49.3094,49.1125,49.1981,23800.0
2010-08-27 11:30:00,57.48,57.48,57.23,57.34,19200.0,49.2067,49.2067,48.9927,49.0869,19200.0
2010-08-27 12:00:00,57.35,57.44,57.33,57.35,17300.0,49.0954,49.1725,49.0783,49.0954,17300.0
2010-08-27 12:30:00,57.36,57.44,57.29,57.29,11000.0,49.104,49.1725,49.0441,49.0441,11000.0
2010-08-27 13:00:00,57.3,57.35,57.22,57.32,10800.0,49.0526,49.0954,48.9841,49.0697,10800.0
2010-08-27 13:30:00,57.32,57.54,57.31,57.52,22100.0,49.0697,49.2581,49.0612,49.241,22100.0
2010-08-27 14:00:00,57.53,57.58,57.43,57.52,19000.0,49.2495,49.2923,49.1639,49.241,19000.0
2010-08-27 14:30:00,57.52,57.54,57.38,57.38,22100.0,49.241,49.2581,49.1211,49.1211,22100.0
2010-08-27 15:00:00,57.38,57.5,57.37,57.48,21200.0,49.1211,49.2238,49.1125,49.2067,21200.0
2010-08-27 15:30:00,57.48,57.58,57.41,57.52,71700.0,49.2067,49.2923,49.1468,49.241,71700.0
2010-08-30 09:30:00,57.41,57.41,56.99,57.01,19000.0,49.1468,49.1468,48.7872,48.8044,19000.0
2010-08-30 10:00:00,57.0,57.12,56.82,56.86,22100.0,48.7958,48.8985,48.6417,48.6759,22100.0
2010-08-30 10:30:00,56.87,57.07,56.79,57.01,12800.0,48.6845,48.8557,48.616,48.8044,12800.0
2010-08-30 11:00:00,57.04,57.06,56.74,56.77,18700.0,48.83,48.8472,48.5732,48.5989,18700.0
2010-08-30 11:30:00,56.79,56.79,56.58,56.66,17100.0,48.616,48.616,48.4362,48.5047,17100.0
2010-08-30 12:00:00,56.62,56.74,56.62,56.63,14600.0,48.4705,48.5732,48.4705,48.4791,14600.0
2010-08-30 12:30:00,56.63,56.71,56.56,56.57,15400.0,48.4791,48.5475,48.4191,48.4277,15400.0
2010-08-30 13:00:00,56.56,56.61,56.38,56.4,13500.0,48.4191,48.4619,48.265,48.2822,13500.0
2010-08-30 13:30:00,56.42,56.67,56.4,56.65,26800.0,48.2993,48.5133,48.2822,48.4962,26800.0
2010-08-30 14:00:00,56.65,56.79,56.6,56.76,22500.0,48.4962,48.616,48.4534,48.5903,22500.0
2010-08-30 14:30:00,56.76,56.93,56.76,56.92,30000.0,48.5903,48.7359,48.5903,48.7273,30000.0
2010-08-30 15:00:00,56.91,56.98,56.78,56.81,32900.0,48.7188,48.7787,48.6075,48.6331,32900.0
2010-08-30 15:30:00,56.81,56.93,56.49,56.58,77900.0,48.6331,48.7359,48.3592,48.4362,77900.0
2010-08-31 09:30:00,56.25,56.38,55.83,56.09,16600.0,48.1537,48.265,47.7942,48.0168,16600.0
2010-08-31 10:00:00,56.15,56.57,56.14,56.47,14600.0,48.0681,48.4277,48.0596,48.3421,14600.0
2010-08-31 10:30:00,56.47,56.51,56.29,56.47,23600.0,48.3421,48.3763,48.188,48.3421,23600.0
2010-08-31 11:00:00,56.46,56.52,56.38,56.44,18800.0,48.3335,48.3849,48.265,48.3164,18800.0
2010-08-31 11:30:00,56.41,56.66,56.41,56.56,29000.0,48.2907,48.5047,48.2907,48.4191,29000.0
2010-08-31 12:00:00,56.56,56.67,56.53,56.55,9000.0,48.4191,48.5133,48.3934,48.4106,9000.0
2010-08-31 12:30:00,56.55,56.55,56.37,56.4,13500.0,48.4106,48.4106,48.2565,48.2822,13500.0
2010-08-31 13:00:00,56.4,56.47,56.39,56.43,13000.0,48.2822,48.3421,48.2736,48.3078,13000.0
2010-08-31 13:30:00,56.44,56.49,56.4,56.49,11800.0,48.3164,48.3592,48.2822,48.3592,11800.0
2010-08-31 14:00:00,56.5,56.56,56.33,56.37,20200.0,48.3678,48.4191,48.2222,48.2565,20200.0
2010-08-31 14:30:00,56.36,56.39,56.16,56.21,18300.0,48.2479,48.2736,48.0767,48.1195,18300.0
2010-08-31 15:00:00,56.21,56.34,56.19,56.34,38800.0,48.1195,48.2308,48.1024,48.2308,38800.0
2010-08-31 15:30:00,56.34,56.82,56.2,56.79,153500.0,48.2308,48.6417,48.1109,48.616,153500.0
2010-09-01 09:30:00,57.0,57.28,56.93,57.08,18800.0,48.7958,49.0355,48.7359,48.8643,18800.0
2010-09-01 10:00:00,57.07,57.53,57.06,57.37,23500.0,48.8557,49.2495,48.8472,49.1125,23500.0
2010-09-01 10:30:00,57.37,57.46,57.32,57.39,16600.0,49.1125,49.1896,49.0697,49.1297,16600.0
2010-09-01 11:00:00,57.4,57.56,57.38,57.5,19400.0,49.1382,49.2752,49.1211,49.2238,19400.0
2010-09-01 11:30:00,57.5,57.56,57.45,57.5,18200.0,49.2238,49.2752,49.181,49.2238,18200.0
2010-09-01 12:00:00,57.51,57.51,57.44,57.46,10900.0,49.2324,49.2324,49.1725,49.1896,10900.0
2010-09-01 12:30:00,57.46,57.51,57.38,57.42,13800.0,49.1896,49.2324,49.1211,49.1553,13800.0
2010-09-01 13:00:00,57.42,57.51,57.39,57.49,15300.0,49.1553,49.2324,49.1297,49.2153,15300.0
2010-09-01 13:30:00,57.49,57.51,57.43,57.47,9800.0,49.2153,49.2324,49.1639,49.1981,9800.0
2010-09-01 14:00:00,57.49,57.53,57.4,57.49,18200.0,49.2153,49.2495,49.1382,49.2153,18200.0
2010-09-01 14:30:00,57.49,57.54,57.46,57.53,16400.0,49.2153,49.2581,49.1896,49.2495,16400.0
2010-09-01 15:00:00,57.54,57.63,57.5,57.55,25900.0,49.2581,49.3351,49.2238,49.2666,25900.0
2010-09-01 15:30:00,57.53,57.95,57.5,57.89,91700.0,49.2495,49.6091,49.2238,49.5577,91700.0
2010-09-02 09:30:00,57.82,57.89,57.64,57.79,18200.0,49.4978,49.5577,49.3437,49.4721,18200.0
2010-09-02 10:00:00,57.81,58.02,57.75,57.82,36400.0,49.4892,49.669,49.4378,49.4978,36400.0
2010-09-02 10:30:00,57.81,57.81,57.54,57.55,37200.0,49.4892,49.4892,49.2581,49.2666,37200.0
2010-09-02 11:00:00,57.57,57.58,57.49,57.55,22600.0,49.2838,49.2923,49.2153,49.2666,22600.0
2010-09-02 11:30:00,57.55,57.61,57.5,57.51,16000.0,49.2666,49.318,49.2238,49.2324,16000.0
2010-09-02 12:00:00,57.51,57.52,57.35,57.37,12200.0,49.2324,49.241,49.0954,49.1125,12200.0
2010-09-02 12:30:00,57.35,57.35,57.24,57.24,14600.0,49.0954,49.0954,49.0013,49.0013,14600.0
2010-09-02 13:00:00,57.24,57.3,57.23,57.28,9300.0,49.0013,49.0526,48.9927,49.0355,9300.0
2010-09-02 13:30:00,57.28,57.35,57.25,57.34,11000.0,49.0355,49.0954,49.0098,49.0869,11000.0
2010-09-02 14:00:00,57.32,57.4,57.26,57.27,26800.0,49.0697,49.1382,49.0184,49.0269,26800.0
2010-09-02 14:30:00,57.28,57.4,57.28,57.38,20200.0,49.0355,49.1382,49.0355,49.1211,20200.0
2010-09-02 15:00:00,57.38,57.39,57.29,57.35,38500.0,49.1211,49.1297,49.0441,49.0954,38500.0
2010-09-02 15:30:00,57.35,57.47,57.33,57.42,85600.0,49.0954,49.1981,49.0783,49.1553,85600.0
2010-09-03 09:30:00,58.15,58.15,57.74,57.79,19800.0,49.7803,49.7803,49.4293,49.4721,19800.0
2010-09-03 10:00:00,57.79,57.88,57.66,57.74,15300.0,49.4721,49.5491,49.3608,49.4293,15300.0
2010-09-03 10:30:00,57.75,57.85,57.67,57.74,11900.0,49.4378,49.5235,49.3694,49.4293,11900.0
2010-09-03 11:00:00,57.75,57.84,57.71,57.72,9900.0,49.4378,49.5149,49.4036,49.4122,9900.0
2010-09-03 11:30:00,57.69,57.76,57.64,57.76,4200.0,49.3865,49.4464,49.3437,49.4464,4200.0
2010-09-03 12:00:00,57.75,57.83,57.75,57.77,3800.0,49.4378,49.5063,49.4378,49.455,3800.0
2010-09-03 12:30:00,57.77,57.8,57.72,57.74,8400.0,49.455,49.4806,49.4122,49.4293,8400.0
2010-09-03 13:00:00,57.77,57.86,57.76,57.84,7400.0,49.455,49.532,49.4464,49.5149,7400.0
2010-09-03 13:30:00,57.8,57.88,57.76,57.88,7100.0,49.4806,49.5491,49.4464,49.5491,7100.0
2010-09-03 14:00:00,57.87,57.96,57.76,57.93,39900.0,49.5406,49.6176,49.4464,49.5919,39900.0
2010-09-03 14:30:00,57.93,57.96,57.84,57.85,10400.0,49.5919,49.6176,49.5149,49.5235,10400.0
2010-09-03 15:00:00,57.85,57.97,57.81,57.96,18900.0,49.5235,49.6262,49.4892,49.6176,18900.0
2010-09-03 15:30:00,57.96,58.1,57.93,58.05,48000.0,49.6176,49.7375,49.5919,49.6947,48000.0
2010-09-07 09:30:00,57.64,57.72,57.03,57.05,24100.0,49.3437,49.4122,48.8215,48.8386,24100.0
2010-09-07 10:00:00,57.05,57.28,57.04,57.26,21000.0,48.8386,49.0355,48.83,49.0184,21000.0
2010-09-07 10:30:00,57.27,57.28,57.17,57.2,19700.0,49.0269,49.0355,48.9413,48.967,19700.0
2010-09-07 11:00:00,57.18,57.24,57.17,57.21,21500.0,48.9499,49.0013,48.9413,48.9756,21500.0
2010-09-07 11:30:00,57.21,57.21,57.01,57.12,20200.0,48.9756,48.9756,48.8044,48.8985,20200.0
2010-09-07 12:00:00,57.13,57.16,57.09,57.1,10300.0,48.9071,48.9328,48.8728,48.8814,10300.0
2010-09-07 12:30:00,57.08,57.08,56.93,56.93,11000.0,48.8643,48.8643,48.7359,48.7359,11000.0
2010-09-07 13:00:00,56.94,56.94,56.79,56.85,18900.0,48.7444,48.7444,48.616,48.6674,18900.0
2010-09-07 13:30:00,56.84,56.94,56.82,56.89,18100.0,48.6588,48.7444,48.6417,48.7016,18100.0
2010-09-07 14:00:00,56.9,57.03,56.88,56.94,27400.0,48.7102,48.8215,48.6931,48.7444,27400.0
2010-09-07 14:30:00,56.93,56.95,56.84,56.86,45200.0,48.7359,48.753,48.6588,48.6759,45200.0
2010-09-07 15:00:00,56.85,56.87,56.8,56.86,32200.0,48.6674,48.6845,48.6246,48.6759,32200.0
2010-09-07 15:30:00,56.87,56.95,56.64,56.76,82000.0,48.6845,48.753,48.4876,48.5903,82000.0
2010-09-08 09:30:00,56.74,57.02,56.74,56.99,5700.0,48.5732,48.8129,48.5732,48.7872,5700.0
2010-09-08 10:00:00,57.03,57.35,57.0,57.25,14600.0,48.8215,49.0954,48.7958,49.0098,14600.0
2010-09-08 10:30:00,57.25,57.32,57.16,57.16,13900.0,49.0098,49.0697,48.9328,48.9328,13900.0
2010-09-08 11:00:00,57.16,57.22,57.12,57.16,7000.0,48.9328,48.9841,48.8985,48.9328,7000.0
2010-09-08 11:30:00,57.15,57.19,57.07,57.19,12200.0,48.9242,48.9584,48.8557,48.9584,12200.0
2010-09-08 12:00:00,57.18,57.2,57.14,57.14,4100.0,48.9499,48.967,48.9156,48.9156,4100.0
2010-09-08 12:30:00,57.17,57.17,57.07,57.07,4700.0,48.9413,48.9413,48.8557,48.8557,4700.0
2010-09-08 13:00:00,57.07,57.21,57.07,57.21,6100.0,48.8557,48.9756,48.8557,48.9756,6100.0
2010-09-08 13:30:00,57.2,57.2,56.91,56.94,9700.0,48.967,48.967,48.7188,48.7444,9700.0
2010-09-08 14:00:00,56.93,57.03,56.78,57.0,24200.0,48.7359,48.8215,48.6075,48.7958,24200.0
2010-09-08 14:30:00,57.0,57.15,56.99,57.08,9200.0,48.7958,48.9242,48.7872,48.8643,9200.0
2010-09-08 15:00:00,57.07,57.16,57.06,57.11,25200.0,48.8557,48.9328,48.8472,48.89,25200.0
2010-09-08 15:30:00,57.11,57.28,57.03,57.23,109100.0,48.89,49.0355,48.8215,48.9927,109100.0
2010-09-09 09:30:00,57.64,57.84,57.5,57.64,41400.0,49.3437,49.5149,49.2238,49.3437,41400.0
2010-09-09 10:00:00,57.6,57.69,57.46,57.69,21000.0,49.3094,49.3865,49.1896,49.3865,21000.0
2010-09-09 10:30:00,57.69,57.89,57.62,57.8,22000.0,49.3865,49.5577,49.3266,49.4806,22000.0
2010-09-09 11:00:00,57.79,57.89,57.72,57.81,13900.0,49.4721,49.5577,49.4122,49.4892,13900.0
2010-09-09 11:30:00,57.79,57.9,57.79,57.82,9700.0,49.4721,49.5663,49.4721,49.4978,9700.0
2010-09-09 12:00:00,57.83,57.9,57.76,57.85,6500.0,49.5063,49.5663,49.4464,49.5235,6500.0
2010-09-09 12:30:00,57.84,57.88,57.67,57.7,10100.0,49.5149,49.5491,49.3694,49.395,10100.0
2010-09-09 13:00:00,57.67,57.7,57.58,57.59,8600.0,49.3694,49.395,49.2923,49.3009,8600.0
2010-09-09 13:30:00,57.59,57.66,57.53,57.53,25700.0,49.3009,49.3608,49.2495,49.2495,25700.0
2010-09-09 14:00:00,57.55,57.74,57.55,57.7,18300.0,49.2666,49.4293,49.2666,49.395,18300.0
2010-09-09 14:30:00,57.71,57.86,57.69,57.85,27400.0,49.4036,49.532,49.3865,49.5235,27400.0
2010-09-09 15:00:00,57.85,58.1,57.85,58.06,24000.0,49.5235,49.7375,49.5235,49.7032,24000.0
2010-09-09 15:30:00,58.06,58.2,58.06,58.17,56300.0,49.7032,49.8231,49.7032,49.7974,56300.0
2010-09-10 09:30:00,58.15,58.16,57.87,57.94,20100.0,49.7803,49.7888,49.5406,49.6005,20100.0
2010-09-10 10:00:00,57.92,58.02,57.91,57.94,20600.0,49.5834,49.669,49.5748,49.6005,20600.0
2010-09-10 10:30:00,57.95,57.96,57.82,57.83,30100.0,49.6091,49.6176,49.4978,49.5063,30100.0
2010-09-10 11:00:00,57.83,57.85,57.61,57.66,21100.0,49.5063,49.5235,49.318,49.3608,21100.0
2010-09-10 11:30:00,57.66,57.67,57.56,57.58,21800.0,49.3608,49.3694,49.2752,49.2923,21800.0
2010-09-10 12:00:00,57.57,57.95,57.57,57.91,16700.0,49.2838,49.6091,49.2838,49.5748,16700.0
2010-09-10 12:30:00,57.91,58.1,57.88,58.0,13100.0,49.5748,49.7375,49.5491,49.6519,13100.0
2010-09-10 13:00:00,57.99,58.0,57.83,57.86,9100.0,49.6433,49.6519,49.5063,49.532,9100.0
2010-09-10 13:30:00,57.86,57.94,57.83,57.9,9800.0,49.532,49.6005,49.5063,49.5663,9800.0
2010-09-10 14:00:00,57.9,58.01,57.9,57.95,17000.0,49.5663,49.6604,49.5663,49.6091,17000.0
2010-09-10 14:30:00,57.94,58.03,57.93,58.02,12300.0,49.6005,49.6775,49.5919,49.669,12300.0
2010-09-10 15:00:00,58.03,58.09,57.97,58.07,12200.0,49.6775,49.7289,49.6262,49.7118,12200.0
2010-09-10 15:30:00,58.06,58.21,58.04,58.18,97900.0,49.7032,49.8316,49.6861,49.806,97900.0
2010-09-13 09:30:00,58.4,58.52,57.77,57.87,21500.0,50.2073,50.3105,49.6657,49.7517,21500.0
2010-09-13 10:00:00,57.87,58.0,57.86,57.98,19000.0,49.7517,49.8634,49.7431,49.8462,19000.0
2010-09-13 10:30:00,57.98,58.0,57.88,57.91,20100.0,49.8462,49.8634,49.7603,49.7861,20100.0
2010-09-13 11:00:00,57.9,58.03,57.88,57.96,30900.0,49.7775,49.8892,49.7603,49.829,30900.0
2010-09-13 11:30:00,57.96,58.01,57.88,57.96,32400.0,49.829,49.872,49.7603,49.829,32400.0
2010-09-13 12:00:00,57.96,57.97,57.85,57.94,17100.0,49.829,49.8376,49.7345,49.8119,17100.0
2010-09-13 12:30:00,57.94,57.97,57.87,57.96,26500.0,49.8119,49.8376,49.7517,49.829,26500.0
2010-09-13 13:00:00,57.96,57.98,57.88,57.96,40300.0,49.829,49.8462,49.7603,49.829,40300.0
2010-09-13 13:30:00,57.95,57.97,57.88,57.9,18800.0,49.8205,49.8376,49.7603,49.7775,18800.0
2010-09-13 14:00:00,57.9,58.0,57.81,57.96,44700.0,49.7775,49.8634,49.7001,49.829,44700.0
2010-09-13 14:30:00,57.96,58.35,57.96,58.35,81800.0,49.829,50.1643,49.829,50.1643,81800.0
2010-09-13 15:00:00,58.34,58.49,58.29,58.45,48700.0,50.1557,50.2847,50.1128,50.2503,48700.0
2010-09-13 15:30:00,58.45,58.77,58.42,58.61,110900.0,50.2503,50.5254,50.2245,50.3879,110900.0
2010-09-14 09:30:00,58.77,58.77,58.43,58.58,19200.0,50.5254,50.5254,50.2331,50.3621,19200.0
2010-09-14 10:00:00,58.58,58.83,58.58,58.81,27600.0,50.3621,50.577,50.3621,50.5598,27600.0
2010-09-14 10:30:00,58.8,58.93,58.79,58.92,14500.0,50.5512,50.663,50.5426,50.6544,14500.0
2010-09-14 11:00:00,58.92,58.99,58.84,58.88,22500.0,50.6544,50.7146,50.5856,50.62,22500.0
2010-09-14 11:30:00,58.88,58.93,58.81,58.83,7100.0,50.62,50.663,50.5598,50.577,7100.0
2010-09-14 12:00:00,58.85,58.87,58.8,58.83,8700.0,50.5942,50.6114,50.5512,50.577,8700.0
2010-09-14 12:30:00,58.84,58.85,58.76,58.79,18500.0,50.5856,50.5942,50.5168,50.5426,18500.0
2010-09-14 13:00:00,58.77,58.84,58.76,58.84,8200.0,50.5254,50.5856,50.5168,50.5856,8200.0
2010-09-14 13:30:00,58.84,58.96,58.83,58.88,10900.0,50.5856,50.6888,50.577,50.62,10900.0
2010-09-14 14:00:00,58.89,58.97,58.85,58.96,16300.0,50.6286,50.6974,50.5942,50.6888,16300.0
2010-09-14 14:30:00,58.96,58.99,58.89,58.97,9800.0,50.6888,50.7146,50.6286,50.6974,9800.0
2010-09-14 15:00:00,58.99,59.1,58.95,59.1,30500.0,50.7146,50.8091,50.6802,50.8091,30500.0
2010-09-14 15:30:00,59.11,59.21,59.01,59.03,83900.0,50.8177,50.9037,50.7317,50.7489,83900.0
2010-09-15 09:30:00,58.76,59.04,58.64,59.03,15600.0,50.5168,50.7575,50.4137,50.7489,15600.0
2010-09-15 10:00:00,59.1,59.39,59.05,59.31,21300.0,50.8091,51.0584,50.7661,50.9897,21300.0
2010-09-15 10:30:00,59.31,59.39,59.2,59.31,13800.0,50.9897,51.0584,50.8951,50.9897,13800.0
2010-09-15 11:00:00,59.34,59.34,59.18,59.27,8800.0,51.0155,51.0155,50.8779,50.9553,8800.0
2010-09-15 11:30:00,59.28,59.32,59.21,59.3,8500.0,50.9639,50.9983,50.9037,50.9811,8500.0
2010-09-15 12:00:00,59.31,59.42,59.3,59.35,20800.0,50.9897,51.0842,50.9811,51.0241,20800.0
2010-09-15 12:30:00,59.37,59.39,59.3,59.39,10500.0,51.0412,51.0584,50.9811,51.0584,10500.0
2010-09-15 13:00:00,59.39,59.39,59.26,59.3,18800.0,51.0584,51.0584,50.9467,50.9811,18800.0
2010-09-15 13:30:00,59.28,59.34,59.27,59.27,16000.0,50.9639,51.0155,50.9553,50.9553,16000.0
2010-09-15 14:00:00,59.29,59.31,59.19,59.3,12800.0,50.9725,50.9897,50.8865,50.9811,12800.0
2010-09-15 14:30:00,59.3,59.36,59.19,59.36,28600.0,50.9811,51.0326,50.8865,51.0326,28600.0
2010-09-15 15:00:00,59.34,59.56,59.3,59.55,28000.0,51.0155,51.2046,50.9811,51.196,28000.0
2010-09-15 15:30:00,59.55,59.56,59.21,59.28,103100.0,51.196,51.2046,50.9037,50.9639,103100.0
2010-09-16 09:30:00,59.04,59.29,59.02,59.02,20200.0,50.7575,50.9725,50.7403,50.7403,20200.0
2010-09-16 10:00:00,58.99,59.01,58.92,58.95,14000.0,50.7146,50.7317,50.6544,50.6802,14000.0
2010-09-16 10:30:00,58.96,59.08,58.96,59.06,11000.0,50.6888,50.7919,50.6888,50.7747,11000.0
2010-09-16 11:00:00,59.05,59.12,58.99,59.03,4600.0,50.7661,50.8263,50.7146,50.7489,4600.0
2010-09-16 11:30:00,59.08,59.08,58.96,58.99,5400.0,50.7919,50.7919,50.6888,50.7146,5400.0
2010-09-16 12:00:00,58.98,58.99,58.95,58.98,2700.0,50.706,50.7146,50.6802,50.706,2700.0
2010-09-16 12:30:00,58.99,59.08,58.97,59.05,4100.0,50.7146,50.7919,50.6974,50.7661,4100.0
2010-09-16 13:00:00,59.06,59.1,58.97,59.08,5200.0,50.7747,50.8091,50.6974,50.7919,5200.0
2010-09-16 13:30:00,59.07,59.07,58.94,58.98,5700.0,50.7833,50.7833,50.6716,50.706,5700.0
2010-09-16 14:00:00,58.98,59.07,58.91,59.06,9600.0,50.706,50.7833,50.6458,50.7747,9600.0
2010-09-16 14:30:00,59.04,59.05,58.97,58.98,10900.0,50.7575,50.7661,50.6974,50.706,10900.0
2010-09-16 15:00:00,58.99,59.02,58.92,59.0,24000.0,50.7146,50.7403,50.6544,50.7232,24000.0
2010-09-16 15:30:00,59.0,59.08,58.87,58.93,33200.0,50.7232,50.7919,50.6114,50.663,33200.0
2010-09-17 09:30:00,59.1,59.27,58.9,58.92,18500.0,50.8091,50.9553,50.6372,50.6544,18500.0
2010-09-17 10:00:00,58.91,59.12,58.91,59.06,11800.0,50.6458,50.8263,50.6458,50.7747,11800.0
2010-09-17 10:30:00,59.07,59.14,59.06,59.14,10400.0,50.7833,50.8435,50.7747,50.8435,10400.0
2010-09-17 11:00:00,59.14,59.21,59.12,59.12,9800.0,50.8435,50.9037,50.8263,50.8263,9800.0
2010-09-17 11:30:00,59.14,59.25,59.11,59.14,8800.0,50.8435,50.9381,50.8177,50.8435,8800.0
2010-09-17 12:00:00,59.15,59.28,59.15,59.2,11300.0,50.8521,50.9639,50.8521,50.8951,11300.0
2010-09-17 12:30:00,59.2,59.2,59.15,59.16,10400.0,50.8951,50.8951,50.8521,50.8607,10400.0
2010-09-17 13:00:00,59.18,59.2,59.14,59.18,8400.0,50.8779,50.8951,50.8435,50.8779,8400.0
2010-09-17 13:30:00,59.2,59.2,59.12,59.16,11100.0,50.8951,50.8951,50.8263,50.8607,11100.0
2010-09-17 14:00:00,59.15,59.2,59.15,59.2,20000.0,50.8521,50.8951,50.8521,50.8951,20000.0
2010-09-17 14:30:00,59.2,59.27,59.17,59.24,30300.0,50.8951,50.9553,50.8693,50.9295,30300.0
2010-09-17 15:00:00,59.23,59.23,59.14,59.17,18600.0,50.9209,50.9209,50.8435,50.8693,18600.0
2010-09-17 15:30:00,59.15,59.27,58.96,58.98,64400.0,50.8521,50.9553,50.6888,50.706,64400.0
2010-09-20 09:30:00,59.19,59.19,58.94,59.06,6100.0,50.8865,50.8865,50.6716,50.7747,6100.0
2010-09-20 10:00:00,59.05,59.26,58.9,58.9,21900.0,50.7661,50.9467,50.6372,50.6372,21900.0
2010-09-20 10:30:00,58.94,58.99,58.87,58.99,22100.0,50.6716,50.7146,50.6114,50.7146,22100.0
2010-09-20 11:00:00,58.97,59.0,58.92,58.99,12000.0,50.6974,50.7232,50.6544,50.7146,12000.0
2010-09-20 11:30:00,59.0,59.02,58.96,59.0,3500.0,50.7232,50.7403,50.6888,50.7232,3500.0
2010-09-20 12:00:00,58.99,59.1,58.92,59.03,6900.0,50.7146,50.8091,50.6544,50.7489,6900.0
2010-09-20 12:30:00,59.06,59.17,59.03,59.1,3800.0,50.7747,50.8693,50.7489,50.8091,3800.0
2010-09-20 13:00:00,59.12,59.27,59.08,59.26,9300.0,50.8263,50.9553,50.7919,50.9467,9300.0
2010-09-20 13:30:00,59.28,59.35,59.22,59.34,5500.0,50.9639,51.0241,50.9123,51.0155,5500.0
2010-09-20 14:00:00,59.31,59.41,59.26,59.36,3900.0,50.9897,51.0756,50.9467,51.0326,3900.0
2010-09-20 14:30:00,59.33,59.55,59.32,59.54,15100.0,51.0069,51.196,50.9983,51.1874,15100.0
2010-09-20 15:00:00,59.54,59.89,59.53,59.84,59700.0,51.1874,51.4883,51.1788,51.4453,59700.0
2010-09-20 15:30:00,59.85,60.0,59.81,59.92,71500.0,51.4539,51.5829,51.4195,51.5141,71500.0
2010-09-21 09:30:00,60.0,60.0,59.57,59.6,10800.0,51.5829,51.5829,51.2132,51.239,10800.0
2010-09-21 10:00:00,59.6,59.62,59.38,59.42,12700.0,51.239,51.2562,51.0498,51.0842,12700.0
2010-09-21 10:30:00,59.42,59.62,59.41,59.54,15200.0,51.0842,51.2562,51.0756,51.1874,15200.0
2010-09-21 11:00:00,59.56,59.7,59.56,59.63,13700.0,51.2046,51.325,51.2046,51.2648,13700.0
2010-09-21 11:30:00,59.62,59.67,59.57,59.57,13800.0,51.2562,51.2992,51.2132,51.2132,13800.0
2010-09-21 12:00:00,59.56,59.57,59.39,59.41,18700.0,51.2046,51.2132,51.0584,51.0756,18700.0
2010-09-21 12:30:00,59.41,59.48,59.4,59.44,6200.0,51.0756,51.1358,51.067,51.1014,6200.0
2010-09-21 13:00:00,59.44,59.48,59.36,59.42,6400.0,51.1014,51.1358,51.0326,51.0842,6400.0
2010-09-21 13:30:00,59.43,59.44,59.34,59.35,6500.0,51.0928,51.1014,51.0155,51.0241,6500.0
2010-09-21 14:00:00,59.34,59.4,59.13,59.24,39400.0,51.0155,51.067,50.8349,50.9295,39400.0
2010-09-21 14:30:00,59.25,59.36,59.06,59.12,94900.0,50.9381,51.0326,50.7747,50.8263,94900.0
2010-09-21 15:00:00,59.14,59.17,59.03,59.12,50400.0,50.8435,50.8693,50.7489,50.8263,50400.0
2010-09-21 15:30:00,59.11,59.15,58.94,58.99,63100.0,50.8177,50.8521,50.6716,50.7146,63100.0
2010-09-22 09:30:00,58.84,59.07,58.7,59.0,24400.0,50.5856,50.7833,50.4652,50.7232,24400.0
2010-09-22 10:00:00,58.98,59.2,58.83,59.11,20000.0,50.706,50.8951,50.577,50.8177,20000.0
2010-09-22 10:30:00,59.08,59.22,59.0,59.16,21000.0,50.7919,50.9123,50.7232,50.8607,21000.0
2010-09-22 11:00:00,59.15,59.25,59.12,59.23,20700.0,50.8521,50.9381,50.8263,50.9209,20700.0
2010-09-22 11:30:00,59.24,59.43,59.19,59.4,13100.0,50.9295,51.0928,50.8865,51.067,13100.0
2010-09-22 12:00:00,59.4,59.48,59.36,59.44,14100.0,51.067,51.1358,51.0326,51.1014,14100.0
2010-09-22 12:30:00,59.43,59.44,59.36,59.4,15300.0,51.0928,51.1014,51.0326,51.067,15300.0
2010-09-22 13:00:00,59.38,59.48,59.38,59.48,20100.0,51.0498,51.1358,51.0498,51.1358,20100.0
2010-09-22 13:30:00,59.47,59.54,59.43,59.46,29800.0,51.1272,51.1874,51.0928,51.1186,29800.0
2010-09-22 14:00:00,59.44,59.58,59.39,59.58,17200.0,51.1014,51.2218,51.0584,51.2218,17200.0
2010-09-22 14:30:00,59.55,59.66,59.52,59.56,16500.0,51.196,51.2906,51.1702,51.2046,16500.0
2010-09-22 15:00:00,59.56,59.67,59.48,59.65,49400.0,51.2046,51.2992,51.1358,51.282,49400.0
2010-09-22 15:30:00,59.63,59.69,59.5,59.59,69900.0,51.2648,51.3164,51.153,51.2304,69900.0
2010-09-23 09:30:00,59.1,59.23,58.8,58.88,18300.0,50.8091,50.9209,50.5512,50.62,18300.0
2010-09-23 10:00:00,58.89,59.31,58.89,59.02,25100.0,50.6286,50.9897,50.6286,50.7403,25100.0
2010-09-23 10:30:00,59.04,59.32,59.03,59.13,18200.0,50.7575,50.9983,50.7489,50.8349,18200.0
2010-09-23 11:00:00,59.11,59.26,59.05,59.23,15500.0,50.8177,50.9467,50.7661,50.9209,15500.0
2010-09-23 11:30:00,59.26,59.36,59.18,59.2,13100.0,50.9467,51.0326,50.8779,50.8951,13100.0
2010-09-23 12:00:00,59.23,59.33,59.14,59.22,9500.0,50.9209,51.0069,50.8435,50.9123,9500.0
2010-09-23 12:30:00,59.23,59.3,59.13,59.19,10200.0,50.9209,50.9811,50.8349,50.8865,10200.0
2010-09-23 13:00:00,59.21,59.28,59.18,59.24,6100.0,50.9037,50.9639,50.8779,50.9295,6100.0
2010-09-23 13:30:00,59.22,59.26,59.12,59.25,10800.0,50.9123,50.9467,50.8263,50.9381,10800.0
2010-09-23 14:00:00,59.22,59.25,59.14,59.19,7100.0,50.9123,50.9381,50.8435,50.8865,7100.0
2010-09-23 14:30:00,59.19,59.19,58.98,59.01,10300.0,50.8865,50.8865,50.706,50.7317,10300.0
2010-09-23 15:00:00,59.01,59.02,58.88,58.9,16500.0,50.7317,50.7403,50.62,50.6372,16500.0
2010-09-23 15:30:00,58.88,58.88,58.64,58.72,41800.0,50.62,50.62,50.4137,50.4824,41800.0
2010-09-24 09:30:00,59.3,59.47,59.14,59.19,13300.0,50.9811,51.1272,50.8435,50.8865,13300.0
2010-09-24 10:00:00,59.16,59.31,59.11,59.28,11500.0,50.8607,50.9897,50.8177,50.9639,11500.0
2010-09-24 10:30:00,59.27,59.3,59.23,59.24,14400.0,50.9553,50.9811,50.9209,50.9295,14400.0
2010-09-24 11:00:00,59.23,59.32,59.17,59.2,9500.0,50.9209,50.9983,50.8693,50.8951,9500.0
2010-09-24 11:30:00,59.17,59.26,59.14,59.26,11600.0,50.8693,50.9467,50.8435,50.9467,11600.0
2010-09-24 12:00:00,59.2,59.29,59.18,59.21,5400.0,50.8951,50.9725,50.8779,50.9037,5400.0
2010-09-24 12:30:00,59.21,59.23,59.11,59.14,13600.0,50.9037,50.9209,50.8177,50.8435,13600.0
2010-09-24 13:00:00,59.16,59.2,59.0,59.17,27900.0,50.8607,50.8951,50.7232,50.8693,27900.0
2010-09-24 13:30:00,59.19,59.24,59.15,59.2,20000.0,50.8865,50.9295,50.8521,50.8951,20000.0
2010-09-24 14:00:00,59.2,59.22,58.99,59.0,32100.0,50.8951,50.9123,50.7146,50.7232,32100.0
2010-09-24 14:30:00,59.01,59.07,59.0,59.04,26300.0,50.7317,50.7833,50.7232,50.7575,26300.0
2010-09-24 15:00:00,59.05,59.14,58.98,59.13,25600.0,50.7661,50.8435,50.706,50.8349,25600.0
2010-09-24 15:30:00,59.13,59.24,59.11,59.16,57700.0,50.8349,50.9295,50.8177,50.8607,57700.0
2010-09-27 09:30:00,59.24,59.44,58.81,59.09,32400.0,50.9295,51.1014,50.5598,50.8005,32400.0
2010-09-27 10:00:00,59.13,59.39,59.12,59.38,33600.0,50.8349,51.0584,50.8263,51.0498,33600.0
2010-09-27 10:30:00,59.38,59.38,59.2,59.38,24100.0,51.0498,51.0498,50.8951,51.0498,24100.0
2010-09-27 11:00:00,59.38,59.39,59.3,59.35,25800.0,51.0498,51.0584,50.9811,51.0241,25800.0
2010-09-27 11:30:00,59.36,59.6,59.31,59.56,41800.0,51.0326,51.239,50.9897,51.2046,41800.0
2010-09-27 12:00:00,59.57,59.6,59.43,59.52,36800.0,51.2132,51.239,51.0928,51.1702,36800.0
2010-09-27 12:30:00,59.52,59.68,59.51,59.62,45600.0,51.1702,51.3078,51.1616,51.2562,45600.0
2010-09-27 13:00:00,59.63,59.64,59.49,59.49,29900.0,51.2648,51.2734,51.1444,51.1444,29900.0
2010-09-27 13:30:00,59.49,59.56,59.39,59.52,40300.0,51.1444,51.2046,51.0584,51.1702,40300.0
2010-09-27 14:00:00,59.51,59.51,59.32,59.32,26500.0,51.1616,51.1616,50.9983,50.9983,26500.0
2010-09-27 14:30:00,59.33,59.41,59.16,59.16,100400.0,51.0069,51.0756,50.8607,50.8607,100400.0
2010-09-27 15:00:00,59.17,59.24,59.08,59.12,26900.0,50.8693,50.9295,50.7919,50.8263,26900.0
2010-09-27 15:30:00,59.12,59.12,58.75,58.92,106700.0,50.8263,50.8263,50.5082,50.6544,106700.0
2010-09-28 09:30:00,58.78,58.92,58.38,58.58,56400.0,50.534,50.6544,50.1901,50.3621,56400.0
2010-09-28 10:00:00,58.56,58.88,58.47,58.74,55000.0,50.3449,50.62,50.2675,50.4996,55000.0
2010-09-28 10:30:00,58.76,59.0,58.71,58.85,42700.0,50.5168,50.7232,50.4738,50.5942,42700.0
2010-09-28 11:00:00,58.85,58.89,58.74,58.78,33400.0,50.5942,50.6286,50.4996,50.534,33400.0
2010-09-28 11:30:00,58.8,58.87,58.6,58.65,30800.0,50.5512,50.6114,50.3793,50.4223,30800.0
2010-09-28 12:00:00,58.65,58.68,58.56,58.6,23200.0,50.4223,50.448,50.3449,50.3793,23200.0
2010-09-28 12:30:00,58.6,58.68,58.5,58.65,43700.0,50.3793,50.448,50.2933,50.4223,43700.0
2010-09-28 13:00:00,58.67,58.68,58.52,58.62,30000.0,50.4394,50.448,50.3105,50.3965,30000.0
2010-09-28 13:30:00,58.65,58.88,58.6,58.87,31900.0,50.4223,50.62,50.3793,50.6114,31900.0
2010-09-28 14:00:00,58.87,58.87,58.57,58.58,33300.0,50.6114,50.6114,50.3535,50.3621,33300.0
2010-09-28 14:30:00,58.57,58.58,58.34,58.39,45000.0,50.3535,50.3621,50.1557,50.1987,45000.0
2010-09-28 15:00:00,58.39,58.45,58.33,58.42,63300.0,50.1987,50.2503,50.1471,50.2245,63300.0
2010-09-28 15:30:00,58.43,58.61,58.36,58.44,144600.0,50.2331,50.3879,50.1729,50.2417,144600.0
2010-09-29 09:30:00,58.41,58.44,58.08,58.14,83800.0,50.2159,50.2417,49.9322,49.9838,83800.0
2010-09-29 10:00:00,58.13,58.7,58.13,58.59,72400.0,49.9752,50.4652,49.9752,50.3707,72400.0
2010-09-29 10:30:00,58.57,58.64,58.46,58.57,88000.0,50.3535,50.4137,50.2589,50.3535,88000.0
2010-09-29 11:00:00,58.56,58.59,58.47,58.51,35800.0,50.3449,50.3707,50.2675,50.3019,35800.0
2010-09-29 11:30:00,58.53,58.71,58.49,58.69,62500.0,50.3191,50.4738,50.2847,50.4566,62500.0
2010-09-29 12:00:00,58.69,58.71,58.63,58.66,41400.0,50.4566,50.4738,50.4051,50.4308,41400.0
2010-09-29 12:30:00,58.65,58.69,58.6,58.62,27600.0,50.4223,50.4566,50.3793,50.3965,27600.0
2010-09-29 13:00:00,58.64,58.68,58.59,58.63,14400.0,50.4137,50.448,50.3707,50.4051,14400.0
2010-09-29 13:30:00,58.64,58.85,58.64,58.84,27200.0,50.4137,50.5942,50.4137,50.5856,27200.0
2010-09-29 14:00:00,58.85,58.9,58.81,58.82,21100.0,50.5942,50.6372,50.5598,50.5684,21100.0
2010-09-29 14:30:00,58.82,59.02,58.82,58.95,48400.0,50.5684,50.7403,50.5684,50.6802,48400.0
2010-09-29 15:00:00,58.97,59.0,58.79,58.83,97800.0,50.6974,50.7232,50.5426,50.577,97800.0
2010-09-29 15:30:00,58.83,58.99,58.79,58.96,71200.0,50.577,50.7146,50.5426,50.6888,71200.0
2010-09-30 09:30:00,59.25,59.67,59.24,59.63,60100.0,50.9381,51.2992,50.9295,51.2648,60100.0
2010-09-30 10:00:00,59.63,59.99,59.61,59.97,43600.0,51.2648,51.5743,51.2476,51.5571,43600.0
2010-09-30 10:30:00,59.98,60.14,59.94,60.06,34400.0,51.5657,51.7032,51.5313,51.6344,34400.0
2010-09-30 11:00:00,60.06,60.1,59.7,59.85,27100.0,51.6344,51.6688,51.325,51.4539,27100.0
2010-09-30 11:30:00,59.86,60.01,59.83,59.99,23400.0,51.4625,51.5915,51.4367,51.5743,23400.0
2010-09-30 12:00:00,59.98,59.98,59.78,59.84,13200.0,51.5657,51.5657,51.3937,51.4453,13200.0
2010-09-30 12:30:00,59.82,59.89,59.77,59.87,24800.0,51.4281,51.4883,51.3851,51.4711,24800.0
2010-09-30 13:00:00,59.88,59.94,59.84,59.94,13800.0,51.4797,51.5313,51.4453,51.5313,13800.0
2010-09-30 13:30:00,59.93,59.94,59.87,59.89,14300.0,51.5227,51.5313,51.4711,51.4883,14300.0
2010-09-30 14:00:00,59.9,59.96,59.86,59.95,21300.0,51.4969,51.5485,51.4625,51.5399,21300.0
2010-09-30 14:30:00,59.95,60.18,59.94,60.16,24800.0,51.5399,51.7376,51.5313,51.7204,24800.0
2010-09-30 15:00:00,60.16,60.29,60.12,60.27,45200.0,51.7204,51.8322,51.686,51.815,45200.0
2010-09-30 15:30:00,60.25,60.3,60.02,60.05,77800.0,51.7978,51.8408,51.6001,51.6259,77800.0
2010-10-01 09:30:00,60.33,60.38,59.56,59.67,18100.0,51.8666,51.9096,51.2046,51.2992,18100.0
2010-10-01 10:00:00,59.63,59.69,59.34,59.43,19500.0,51.2648,51.3164,51.0155,51.0928,19500.0
2010-10-01 10:30:00,59.39,59.52,59.26,59.49,12800.0,51.0584,51.1702,50.9467,51.1444,12800.0
2010-10-01 11:00:00,59.49,59.49,59.33,59.4,9800.0,51.1444,51.1444,51.0069,51.067,9800.0
2010-10-01 11:30:00,59.41,59.51,59.36,59.49,6800.0,51.0756,51.1616,51.0326,51.1444,6800.0
2010-10-01 12:00:00,59.48,59.48,59.31,59.35,10800.0,51.1358,51.1358,50.9897,51.0241,10800.0
2010-10-01 12:30:00,59.31,59.31,59.25,59.29,8400.0,50.9897,50.9897,50.9381,50.9725,8400.0
2010-10-01 13:00:00,59.27,59.36,59.26,59.28,13400.0,50.9553,51.0326,50.9467,50.9639,13400.0
2010-10-01 13:30:00,59.28,59.29,59.19,59.29,12100.0,50.9639,50.9725,50.8865,50.9725,12100.0
2010-10-01 14:00:00,59.3,59.35,59.23,59.35,17900.0,50.9811,51.0241,50.9209,51.0241,17900.0
2010-10-01 14:30:00,59.35,59.4,59.34,59.38,23500.0,51.0241,51.067,51.0155,51.0498,23500.0
2010-10-01 15:00:00,59.39,59.48,59.38,59.38,37100.0,51.0584,51.1358,51.0498,51.0498,37100.0
2010-10-01 15:30:00,59.38,59.46,59.25,59.45,78900.0,51.0498,51.1186,50.9381,51.11,78900.0
2010-10-04 09:30:00,59.29,59.48,59.15,59.26,16100.0,50.9725,51.1358,50.8521,50.9467,16100.0
2010-10-04 10:00:00,59.29,59.63,59.24,59.48,21900.0,50.9725,51.2648,50.9295,51.1358,21900.0
2010-10-04 10:30:00,59.47,59.52,59.31,59.49,37500.0,51.1272,51.1702,50.9897,51.1444,37500.0
2010-10-04 11:00:00,59.48,59.56,59.41,59.51,25500.0,51.1358,51.2046,51.0756,51.1616,25500.0
2010-10-04 11:30:00,59.51,59.52,59.28,59.3,21100.0,51.1616,51.1702,50.9639,50.9811,21100.0
2010-10-04 12:00:00,59.29,59.44,59.28,59.36,20200.0,50.9725,51.1014,50.9639,51.0326,20200.0
2010-10-04 12:30:00,59.37,59.41,59.32,59.35,9100.0,51.0412,51.0756,50.9983,51.0241,9100.0
2010-10-04 13:00:00,59.35,59.44,59.34,59.36,16600.0,51.0241,51.1014,51.0155,51.0326,16600.0
2010-10-04 13:30:00,59.37,59.48,59.33,59.48,9800.0,51.0412,51.1358,51.0069,51.1358,9800.0
2010-10-04 14:00:00,59.46,59.47,59.36,59.39,11500.0,51.1186,51.1272,51.0326,51.0584,11500.0
2010-10-04 14:30:00,59.4,59.56,59.4,59.53,27400.0,51.067,51.2046,51.067,51.1788,27400.0
2010-10-04 15:00:00,59.53,59.62,59.5,59.56,43400.0,51.1788,51.2562,51.153,51.2046,43400.0
2010-10-04 15:30:00,59.57,59.63,59.45,59.5,38500.0,51.2132,51.2648,51.11,51.153,38500.0
2010-10-05 09:30:00,60.07,60.07,59.09,59.4,19700.0,51.643,51.643,50.8005,51.067,19700.0
2010-10-05 10:00:00,59.38,59.38,58.93,59.01,34000.0,51.0498,51.0498,50.663,50.7317,34000.0
2010-10-05 10:30:00,59.02,59.05,58.96,59.0,29500.0,50.7403,50.7661,50.6888,50.7232,29500.0
2010-10-05 11:00:00,58.99,59.07,58.96,59.0,15300.0,50.7146,50.7833,50.6888,50.7232,15300.0
2010-10-05 11:30:00,59.03,59.2,59.02,59.1,15000.0,50.7489,50.8951,50.7403,50.8091,15000.0
2010-10-05 12:00:00,59.1,59.13,59.02,59.13,26300.0,50.8091,50.8349,50.7403,50.8349,26300.0
2010-10-05 12:30:00,59.14,59.23,59.13,59.23,7400.0,50.8435,50.9209,50.8349,50.9209,7400.0
2010-10-05 13:00:00,59.26,59.4,59.26,59.36,11400.0,50.9467,51.067,50.9467,51.0326,11400.0
2010-10-05 13:30:00,59.36,59.77,59.34,59.69,41000.0,51.0326,51.3851,51.0155,51.3164,41000.0
2010-10-05 14:00:00,59.7,59.8,59.69,59.74,17700.0,51.325,51.4109,51.3164,51.3593,17700.0
2010-10-05 14:30:00,59.76,59.84,59.74,59.82,20200.0,51.3765,51.4453,51.3593,51.4281,20200.0
2010-10-05 15:00:00,59.84,60.02,59.84,60.0,21600.0,51.4453,51.6001,51.4453,51.5829,21600.0
2010-10-05 15:30:00,59.99,60.27,59.98,60.06,82500.0,51.5743,51.815,51.5657,51.6344,82500.0
2010-10-06 09:30:00,59.94,60.13,59.77,59.8,8500.0,51.5313,51.6946,51.3851,51.4109,8500.0
2010-10-06 10:00:00,59.88,59.94,59.73,59.87,6600.0,51.4797,51.5313,51.3507,51.4711,6600.0
2010-10-06 10:30:00,59.86,59.94,59.68,59.7,8900.0,51.4625,51.5313,51.3078,51.325,8900.0
2010-10-06 11:00:00,59.76,59.77,59.56,59.63,7200.0,51.3765,51.3851,51.2046,51.2648,7200.0
2010-10-06 11:30:00,59.61,59.7,59.51,59.54,10900.0,51.2476,51.325,51.1616,51.1874,10900.0
2010-10-06 12:00:00,59.53,59.63,59.53,59.61,5100.0,51.1788,51.2648,51.1788,51.2476,5100.0
2010-10-06 12:30:00,59.62,59.69,59.61,59.66,3600.0,51.2562,51.3164,51.2476,51.2906,3600.0
2010-10-06 13:00:00,59.65,59.71,59.58,59.63,5100.0,51.282,51.3335,51.2218,51.2648,5100.0
2010-10-06 13:30:00,59.61,59.63,59.47,59.5,3800.0,51.2476,51.2648,51.1272,51.153,3800.0
2010-10-06 14:00:00,59.51,59.57,59.46,59.5,15000.0,51.1616,51.2132,51.1186,51.153,15000.0
2010-10-06 14:30:00,59.5,59.55,59.45,59.47,13800.0,51.153,51.196,51.11,51.1272,13800.0
2010-10-06 15:00:00,59.45,59.47,59.27,59.35,22400.0,51.11,51.1272,50.9553,51.0241,22400.0
2010-10-06 15:30:00,59.34,59.4,59.28,59.34,53100.0,51.0155,51.067,50.9639,51.0155,53100.0
2010-10-07 09:30:00,59.62,59.62,59.38,59.38,5500.0,51.2562,51.2562,51.0498,51.0498,5500.0
2010-10-07 10:00:00,59.36,59.44,59.34,59.37,5900.0,51.0326,51.1014,51.0155,51.0412,5900.0
2010-10-07 10:30:00,59.39,59.44,59.34,59.44,4400.0,51.0584,51.1014,51.0155,51.1014,4400.0
2010-10-07 11:00:00,59.45,59.49,59.41,59.41,6100.0,51.11,51.1444,51.0756,51.0756,6100.0
2010-10-07 11:30:00,59.39,59.43,59.32,59.39,3000.0,51.0584,51.0928,50.9983,51.0584,3000.0
2010-10-07 12:00:00,59.39,59.42,59.26,59.26,3600.0,51.0584,51.0842,50.9467,50.9467,3600.0
2010-10-07 12:30:00,59.26,59.29,59.18,59.23,6400.0,50.9467,50.9725,50.8779,50.9209,6400.0
2010-10-07 13:00:00,59.22,59.33,59.14,59.29,8400.0,50.9123,51.0069,50.8435,50.9725,8400.0
2010-10-07 13:30:00,59.27,59.39,59.22,59.39,4800.0,50.9553,51.0584,50.9123,51.0584,4800.0
2010-10-07 14:00:00,59.4,59.56,59.39,59.55,9500.0,51.067,51.2046,51.0584,51.196,9500.0
2010-10-07 14:30:00,59.48,59.49,59.32,59.39,7700.0,51.1358,51.1444,50.9983,51.0584,7700.0
2010-10-07 15:00:00,59.38,59.4,59.26,59.3,13400.0,51.0498,51.067,50.9467,50.9811,13400.0
2010-10-07 15:30:00,59.32,59.39,59.13,59.19,51200.0,50.9983,51.0584,50.8349,50.8865,51200.0
2010-10-08 09:30:00,59.3,59.35,59.05,59.2,4700.0,50.9811,51.0241,50.7661,50.8951,4700.0
2010-10-08 10:00:00,59.16,59.22,59.05,59.07,6000.0,50.8607,50.9123,50.7661,50.7833,6000.0
2010-10-08 10:30:00,59.08,59.14,59.03,59.1,7800.0,50.7919,50.8435,50.7489,50.8091,7800.0
2010-10-08 11:00:00,59.1,59.14,59.04,59.08,7300.0,50.8091,50.8435,50.7575,50.7919,7300.0
2010-10-08 11:30:00,59.15,59.28,59.12,59.22,14000.0,50.8521,50.9639,50.8263,50.9123,14000.0
2010-10-08 12:00:00,59.2,59.36,59.16,59.33,10000.0,50.8951,51.0326,50.8607,51.0069,10000.0
2010-10-08 12:30:00,59.32,59.39,59.32,59.39,1700.0,50.9983,51.0584,50.9983,51.0584,1700.0
2010-10-08 13:00:00,59.35,59.42,59.33,59.39,3300.0,51.0241,51.0842,51.0069,51.0584,3300.0
2010-10-08 13:30:00,59.4,59.47,59.34,59.41,8800.0,51.067,51.1272,51.0155,51.0756,8800.0
2010-10-08 14:00:00,59.43,59.48,59.32,59.47,13900.0,51.0928,51.1358,50.9983,51.1272,13900.0
2010-10-08 14:30:00,59.47,59.6,59.44,59.47,20000.0,51.1272,51.239,51.1014,51.1272,20000.0
2010-10-08 15:00:00,59.47,59.63,59.41,59.57,55500.0,51.1272,51.2648,51.0756,51.2132,55500.0
2010-10-08 15:30:00,59.57,59.76,59.57,59.63,39500.0,51.2132,51.3765,51.2132,51.2648,39500.0
2010-10-11 09:30:00,59.55,59.55,59.45,59.5,18600.0,51.196,51.196,51.11,51.153,18600.0
2010-10-11 10:00:00,59.5,59.66,59.5,59.62,6600.0,51.153,51.2906,51.153,51.2562,6600.0
2010-10-11 10:30:00,59.63,59.68,59.5,59.68,4400.0,51.2648,51.3078,51.153,51.3078,4400.0
2010-10-11 11:00:00,59.67,59.82,59.67,59.79,4600.0,51.2992,51.4281,51.2992,51.4023,4600.0
2010-10-11 11:30:00,59.78,59.78,59.38,59.41,15100.0,51.3937,51.3937,51.0498,51.0756,15100.0
2010-10-11 12:00:00,59.41,59.56,59.41,59.5,3900.0,51.0756,51.2046,51.0756,51.153,3900.0
2010-10-11 12:30:00,59.5,59.61,59.5,59.54,6000.0,51.153,51.2476,51.153,51.1874,6000.0
2010-10-11 13:00:00,59.55,59.6,59.51,59.53,3500.0,51.196,51.239,51.1616,51.1788,3500.0
2010-10-11 13:30:00,59.54,59.58,59.52,59.56,4000.0,51.1874,51.2218,51.1702,51.2046,4000.0
2010-10-11 14:00:00,59.56,59.6,59.54,59.56,3900.0,51.2046,51.239,51.1874,51.2046,3900.0
2010-10-11 14:30:00,59.56,59.66,59.54,59.56,8200.0,51.2046,51.2906,51.1874,51.2046,8200.0
2010-10-11 15:00:00,59.57,59.59,59.51,59.55,11000.0,51.2132,51.2304,51.1616,51.196,11000.0
2010-10-11 15:30:00,59.51,59.56,59.5,59.51,25400.0,51.1616,51.2046,51.153,51.1616,25400.0
2010-10-12 09:30:00,59.53,59.67,59.31,59.39,5100.0,51.1788,51.2992,50.9897,51.0584,5100.0
2010-10-12 10:00:00,59.44,59.63,59.43,59.63,9200.0,51.1014,51.2648,51.0928,51.2648,9200.0
2010-10-12 10:30:00,59.65,59.65,59.54,59.56,4600.0,51.282,51.282,51.1874,51.2046,4600.0
2010-10-12 11:00:00,59.55,59.57,59.55,59.57,8000.0,51.196,51.2132,51.196,51.2132,8000.0
2010-10-12 11:30:00,59.58,59.66,59.58,59.64,5700.0,51.2218,51.2906,51.2218,51.2734,5700.0
2010-10-12 12:00:00,59.64,59.64,59.55,59.55,4400.0,51.2734,51.2734,51.196,51.196,4400.0
2010-10-12 12:30:00,59.55,59.58,59.53,59.55,2900.0,51.196,51.2218,51.1788,51.196,2900.0
2010-10-12 13:00:00,59.54,59.61,59.5,59.61,3500.0,51.1874,51.2476,51.153,51.2476,3500.0
2010-10-12 13:30:00,59.57,59.6,59.54,59.6,3300.0,51.2132,51.239,51.1874,51.239,3300.0
2010-10-12 14:00:00,59.59,59.69,59.54,59.63,12900.0,51.2304,51.3164,51.1874,51.2648,12900.0
2010-10-12 14:30:00,59.64,59.68,59.59,59.68,10200.0,51.2734,51.3078,51.2304,51.3078,10200.0
2010-10-12 15:00:00,59.66,59.85,59.6,59.85,25200.0,51.2906,51.4539,51.239,51.4539,25200.0
2010-10-12 15:30:00,59.86,59.99,59.83,59.92,36900.0,51.4625,51.5743,51.4367,51.5141,36900.0
2010-10-13 09:30:00,60.0,60.38,59.97,60.36,19300.0,51.5829,51.9096,51.5571,51.8924,19300.0
2010-10-13 10:00:00,60.33,60.38,60.25,60.28,10200.0,51.8666,51.9096,51.7978,51.8236,10200.0
2010-10-13 10:30:00,60.29,60.49,60.26,60.46,14800.0,51.8322,52.0041,51.8064,51.9783,14800.0
2010-10-13 11:00:00,60.46,60.57,60.42,60.57,12600.0,51.9783,52.0729,51.9439,52.0729,12600.0
2010-10-13 11:30:00,60.57,60.65,60.51,60.62,9300.0,52.0729,52.1417,52.0213,52.1159,9300.0
2010-10-13 12:00:00,60.62,60.7,60.58,60.7,8900.0,52.1159,52.1847,52.0815,52.1847,8900.0
2010-10-13 12:30:00,60.7,60.85,60.7,60.84,11400.0,52.1847,52.3136,52.1847,52.305,11400.0
2010-10-13 13:00:00,60.84,60.94,60.84,60.92,12500.0,52.305,52.391,52.305,52.3738,12500.0
2010-10-13 13:30:00,60.91,61.06,60.91,61.06,14800.0,52.3652,52.4942,52.3652,52.4942,14800.0
2010-10-13 14:00:00,61.05,61.2,61.03,61.12,16700.0,52.4856,52.6145,52.4684,52.5457,16700.0
2010-10-13 14:30:00,61.13,61.19,61.1,61.18,25600.0,52.5543,52.6059,52.5286,52.5973,25600.0
2010-10-13 15:00:00,61.18,61.18,61.01,61.05,23700.0,52.5973,52.5973,52.4512,52.4856,23700.0
2010-10-13 15:30:00,61.04,61.12,60.93,60.96,118800.0,52.477,52.5457,52.3824,52.4082,118800.0
2010-10-14 09:30:00,60.98,61.2,60.85,60.95,62000.0,52.4254,52.6145,52.3136,52.3996,62000.0
2010-10-14 10:00:00,60.95,61.08,60.82,61.02,53400.0,52.3996,52.5114,52.2878,52.4598,53400.0
2010-10-14 10:30:00,61.04,61.05,60.91,60.91,18300.0,52.477,52.4856,52.3652,52.3652,18300.0
2010-10-14 11:00:00,60.91,60.91,60.75,60.75,34400.0,52.3652,52.3652,52.2277,52.2277,34400.0
2010-10-14 11:30:00,60.76,60.79,60.6,60.61,45700.0,52.2362,52.262,52.0987,52.1073,45700.0
2010-10-14 12:00:00,60.62,60.65,60.56,60.58,11800.0,52.1159,52.1417,52.0643,52.0815,11800.0
2010-10-14 12:30:00,60.57,60.77,60.57,60.77,14100.0,52.0729,52.2448,52.0729,52.2448,14100.0
2010-10-14 13:00:00,60.76,60.76,60.61,60.61,14000.0,52.2362,52.2362,52.1073,52.1073,14000.0
2010-10-14 13:30:00,60.6,60.73,60.6,60.71,8100.0,52.0987,52.2105,52.0987,52.1933,8100.0
2010-10-14 14:00:00,60.71,60.72,60.62,60.62,24000.0,52.1933,52.2019,52.1159,52.1159,24000.0
2010-10-14 14:30:00,60.62,60.62,60.34,60.35,61100.0,52.1159,52.1159,51.8752,51.8838,61100.0
2010-10-14 15:00:00,60.35,60.45,60.19,60.33,86300.0,51.8838,51.9697,51.7462,51.8666,86300.0
2010-10-14 15:30:00,60.34,60.52,60.32,60.4,91300.0,51.8752,52.0299,51.858,51.9268,91300.0
2010-10-15 09:30:00,60.62,61.13,60.62,60.81,24900.0,52.1159,52.5543,52.1159,52.2792,24900.0
2010-10-15 10:00:00,60.75,61.08,60.75,61.08,30800.0,52.2277,52.5114,52.2277,52.5114,30800.0
2010-10-15 10:30:00,61.07,61.32,61.01,61.13,34500.0,52.5028,52.7177,52.4512,52.5543,34500.0
2010-10-15 11:00:00,61.14,61.21,61.01,61.14,14400.0,52.5629,52.6231,52.4512,52.5629,14400.0
2010-10-15 11:30:00,61.13,61.26,60.94,61.04,17200.0,52.5543,52.6661,52.391,52.477,17200.0
2010-10-15 12:00:00,61.03,61.1,60.92,61.07,10200.0,52.4684,52.5286,52.3738,52.5028,10200.0
2010-10-15 12:30:00,61.08,61.12,60.89,60.91,13600.0,52.5114,52.5457,52.348,52.3652,13600.0
2010-10-15 13:00:00,60.89,60.95,60.75,60.82,13200.0,52.348,52.3996,52.2277,52.2878,13200.0
2010-10-15 13:30:00,60.83,60.9,60.74,60.75,14600.0,52.2964,52.3566,52.2191,52.2277,14600.0
2010-10-15 14:00:00,60.74,60.91,60.65,60.88,15200.0,52.2191,52.3652,52.1417,52.3394,15200.0
2010-10-15 14:30:00,60.87,60.89,60.82,60.87,17600.0,52.3308,52.348,52.2878,52.3308,17600.0
2010-10-15 15:00:00,60.88,60.88,60.74,60.74,28000.0,52.3394,52.3394,52.2191,52.2191,28000.0
2010-10-15 15:30:00,60.75,60.75,60.59,60.66,82800.0,52.2277,52.2277,52.0901,52.1503,82800.0
2010-10-18 09:30:00,60.89,60.89,60.57,60.66,24700.0,52.348,52.348,52.0729,52.1503,24700.0
2010-10-18 10:00:00,60.65,60.71,60.55,60.58,17400.0,52.1417,52.1933,52.0557,52.0815,17400.0
2010-10-18 10:30:00,60.58,60.68,60.55,60.61,9700.0,52.0815,52.1675,52.0557,52.1073,9700.0
2010-10-18 11:00:00,60.59,60.6,60.49,60.6,8300.0,52.0901,52.0987,52.0041,52.0987,8300.0
2010-10-18 11:30:00,60.57,60.7,60.45,60.7,9400.0,52.0729,52.1847,51.9697,52.1847,9400.0
2010-10-18 12:00:00,60.69,60.72,60.63,60.7,6500.0,52.1761,52.2019,52.1245,52.1847,6500.0
2010-10-18 12:30:00,60.67,60.72,60.64,60.66,5700.0,52.1589,52.2019,52.1331,52.1503,5700.0
2010-10-18 13:00:00,60.64,60.72,60.59,60.6,9400.0,52.1331,52.2019,52.0901,52.0987,9400.0
2010-10-18 13:30:00,60.58,60.65,60.55,60.58,6000.0,52.0815,52.1417,52.0557,52.0815,6000.0
2010-10-18 14:00:00,60.55,60.61,60.49,60.6,7400.0,52.0557,52.1073,52.0041,52.0987,7400.0
2010-10-18 14:30:00,60.6,60.67,60.6,60.67,13900.0,52.0987,52.1589,52.0987,52.1589,13900.0
2010-10-18 15:00:00,60.66,60.67,60.54,60.6,17500.0,52.1503,52.1589,52.0471,52.0987,17500.0
2010-10-18 15:30:00,60.59,60.71,60.57,60.59,68700.0,52.0901,52.1933,52.0729,52.0901,68700.0
2010-10-19 09:30:00,60.24,60.48,59.91,60.37,20700.0,51.7892,51.9955,51.5055,51.901,20700.0
2010-10-19 10:00:00,60.34,60.51,60.26,60.43,21200.0,51.8752,52.0213,51.8064,51.9525,21200.0
2010-10-19 10:30:00,60.44,60.49,60.36,60.44,36200.0,51.9611,52.0041,51.8924,51.9611,36200.0
2010-10-19 11:00:00,60.44,60.49,60.41,60.44,48100.0,51.9611,52.0041,51.9353,51.9611,48100.0
2010-10-19 11:30:00,60.44,60.47,60.4,60.45,26700.0,51.9611,51.9869,51.9268,51.9697,26700.0
2010-10-19 12:00:00,60.46,60.48,60.42,60.45,26200.0,51.9783,51.9955,51.9439,51.9697,26200.0
2010-10-19 12:30:00,60.45,60.48,60.42,60.45,16200.0,51.9697,51.9955,51.9439,51.9697,16200.0
2010-10-19 13:00:00,60.45,60.47,60.39,60.42,19000.0,51.9697,51.9869,51.9182,51.9439,19000.0
2010-10-19 13:30:00,60.42,60.46,60.23,60.26,26900.0,51.9439,51.9783,51.7806,51.8064,26900.0
2010-10-19 14:00:00,60.27,60.29,60.07,60.14,34100.0,51.815,51.8322,51.643,51.7032,34100.0
2010-10-19 14:30:00,60.12,60.21,60.08,60.15,18800.0,51.686,51.7634,51.6516,51.7118,18800.0
2010-10-19 15:00:00,60.16,60.19,59.92,59.97,29700.0,51.7204,51.7462,51.5141,51.5571,29700.0
2010-10-19 15:30:00,59.94,60.1,59.93,60.09,68600.0,51.5313,51.6688,51.5227,51.6602,68600.0
2010-10-20 09:30:00,60.18,60.43,60.06,60.1,27800.0,51.7376,51.9525,51.6344,51.6688,27800.0
2010-10-20 10:00:00,60.1,60.13,60.05,60.09,37700.0,51.6688,51.6946,51.6259,51.6602,37700.0
2010-10-20 10:30:00,60.09,60.4,60.09,60.35,9100.0,51.6602,51.9268,51.6602,51.8838,9100.0
2010-10-20 11:00:00,60.36,60.39,60.25,60.29,8600.0,51.8924,51.9182,51.7978,51.8322,8600.0
2010-10-20 11:30:00,60.3,60.37,60.17,60.29,15400.0,51.8408,51.901,51.729,51.8322,15400.0
2010-10-20 12:00:00,60.26,60.33,60.24,60.24,10500.0,51.8064,51.8666,51.7892,51.7892,10500.0
2010-10-20 12:30:00,60.23,60.25,60.21,60.25,11100.0,51.7806,51.7978,51.7634,51.7978,11100.0
2010-10-20 13:00:00,60.23,60.26,60.14,60.2,20900.0,51.7806,51.8064,51.7032,51.7548,20900.0
2010-10-20 13:30:00,60.21,60.22,60.14,60.19,17800.0,51.7634,51.772,51.7032,51.7462,17800.0
2010-10-20 14:00:00,60.21,60.33,60.1,60.31,27000.0,51.7634,51.8666,51.6688,51.8494,27000.0
2010-10-20 14:30:00,60.3,60.37,60.2,60.37,37100.0,51.8408,51.901,51.7548,51.901,37100.0
2010-10-20 15:00:00,60.37,60.42,60.32,60.35,48700.0,51.901,51.9439,51.858,51.8838,48700.0
2010-10-20 15:30:00,60.35,60.53,60.18,60.3,101100.0,51.8838,52.0385,51.7376,51.8408,101100.0
2010-10-21 09:30:00,60.46,60.58,60.44,60.49,40500.0,51.9783,52.0815,51.9611,52.0041,40500.0
2010-10-21 10:00:00,60.5,60.57,60.44,60.46,47900.0,52.0127,52.0729,51.9611,51.9783,47900.0
2010-10-21 10:30:00,60.48,60.68,60.48,60.55,26900.0,51.9955,52.1675,51.9955,52.0557,26900.0
2010-10-21 11:00:00,60.55,60.59,60.51,60.59,16800.0,52.0557,52.0901,52.0213,52.0901,16800.0
2010-10-21 11:30:00,60.57,60.64,60.47,60.62,20400.0,52.0729,52.1331,51.9869,52.1159,20400.0
2010-10-21 12:00:00,60.65,60.65,60.5,60.56,12400.0,52.1417,52.1417,52.0127,52.0643,12400.0
2010-10-21 12:30:00,60.56,60.57,60.35,60.46,11500.0,52.0643,52.0729,51.8838,51.9783,11500.0
2010-10-21 13:00:00,60.46,60.57,60.46,60.55,6700.0,51.9783,52.0729,51.9783,52.0557,6700.0
2010-10-21 13:30:00,60.53,60.59,60.35,60.37,18800.0,52.0385,52.0901,51.8838,51.901,18800.0
2010-10-21 14:00:00,60.38,60.48,60.37,60.45,21400.0,51.9096,51.9955,51.901,51.9697,21400.0
2010-10-21 14:30:00,60.45,60.6,60.45,60.55,17500.0,51.9697,52.0987,51.9697,52.0557,17500.0
2010-10-21 15:00:00,60.56,60.66,60.5,60.58,21000.0,52.0643,52.1503,52.0127,52.0815,21000.0
2010-10-21 15:30:00,60.58,60.63,60.43,60.46,41600.0,52.0815,52.1245,51.9525,51.9783,41600.0
2010-10-22 09:30:00,60.6,60.86,60.59,60.66,11500.0,52.0987,52.3222,52.0901,52.1503,11500.0
2010-10-22 10:00:00,60.65,60.83,60.64,60.77,24500.0,52.1417,52.2964,52.1331,52.2448,24500.0
2010-10-22 10:30:00,60.77,60.78,60.65,60.71,19000.0,52.2448,52.2534,52.1417,52.1933,19000.0
2010-10-22 11:00:00,60.72,60.73,60.59,60.59,32500.0,52.2019,52.2105,52.0901,52.0901,32500.0
2010-10-22 11:30:00,60.63,60.7,60.54,60.54,6600.0,52.1245,52.1847,52.0471,52.0471,6600.0
2010-10-22 12:00:00,60.57,60.66,60.57,60.66,6100.0,52.0729,52.1503,52.0729,52.1503,6100.0
2010-10-22 12:30:00,60.67,60.71,60.58,60.6,15500.0,52.1589,52.1933,52.0815,52.0987,15500.0
2010-10-22 13:00:00,60.61,60.62,60.57,60.59,16600.0,52.1073,52.1159,52.0729,52.0901,16600.0
2010-10-22 13:30:00,60.59,60.62,60.58,60.59,7800.0,52.0901,52.1159,52.0815,52.0901,7800.0
2010-10-22 14:00:00,60.59,60.61,60.58,60.59,13200.0,52.0901,52.1073,52.0815,52.0901,13200.0
2010-10-22 14:30:00,60.6,60.6,60.57,60.58,11800.0,52.0987,52.0987,52.0729,52.0815,11800.0
2010-10-22 15:00:00,60.58,60.61,60.55,60.59,25100.0,52.0815,52.1073,52.0557,52.0901,25100.0
2010-10-22 15:30:00,60.58,60.61,60.56,60.6,38200.0,52.0815,52.1073,52.0643,52.0987,38200.0
2010-10-25 09:30:00,61.0,61.21,60.97,61.08,29800.0,52.4426,52.6231,52.4168,52.5114,29800.0
2010-10-25 10:00:00,61.08,61.24,61.08,61.16,41300.0,52.5114,52.6489,52.5114,52.5801,41300.0
2010-10-25 10:30:00,61.14,61.16,60.94,60.96,27000.0,52.5629,52.5801,52.391,52.4082,27000.0
2010-10-25 11:00:00,60.97,61.0,60.89,60.96,27600.0,52.4168,52.4426,52.348,52.4082,27600.0
2010-10-25 11:30:00,60.96,60.97,60.85,60.87,26100.0,52.4082,52.4168,52.3136,52.3308,26100.0
2010-10-25 12:00:00,60.87,60.9,60.77,60.8,24200.0,52.3308,52.3566,52.2448,52.2706,24200.0
2010-10-25 12:30:00,60.81,60.86,60.74,60.74,17700.0,52.2792,52.3222,52.2191,52.2191,17700.0
2010-10-25 13:00:00,60.77,60.84,60.74,60.84,20900.0,52.2448,52.305,52.2191,52.305,20900.0
2010-10-25 13:30:00,60.84,60.9,60.84,60.86,19200.0,52.305,52.3566,52.305,52.3222,19200.0
2010-10-25 14:00:00,60.89,60.9,60.86,60.88,12800.0,52.348,52.3566,52.3222,52.3394,12800.0
2010-10-25 14:30:00,60.9,61.0,60.89,61.0,25900.0,52.3566,52.4426,52.348,52.4426,25900.0
2010-10-25 15:00:00,61.0,61.05,60.95,61.02,33600.0,52.4426,52.4856,52.3996,52.4598,33600.0
2010-10-25 15:30:00,61.01,61.03,60.72,60.8,65600.0,52.4512,52.4684,52.2019,52.2706,65600.0
2010-10-26 09:30:00,60.46,61.05,60.4,60.91,25000.0,51.9783,52.4856,51.9268,52.3652,25000.0
2010-10-26 10:00:00,60.92,61.08,60.89,61.02,23900.0,52.3738,52.5114,52.348,52.4598,23900.0
2010-10-26 10:30:00,61.05,61.39,61.05,61.36,18500.0,52.4856,52.7779,52.4856,52.7521,18500.0
2010-10-26 11:00:00,61.37,61.53,61.26,61.5,15000.0,52.7607,52.8982,52.6661,52.8724,15000.0
2010-10-26 11:30:00,61.46,61.54,61.38,61.51,17300.0,52.838,52.9068,52.7693,52.881,17300.0
2010-10-26 12:00:00,61.52,61.6,61.47,61.54,15200.0,52.8896,52.9584,52.8466,52.9068,15200.0
2010-10-26 12:30:00,61.55,61.61,61.53,61.58,13000.0,52.9154,52.967,52.8982,52.9412,13000.0
2010-10-26 13:00:00,61.59,61.64,61.49,61.53,20500.0,52.9498,52.9928,52.8638,52.8982,20500.0
2010-10-26 13:30:00,61.51,61.62,61.51,61.56,24100.0,52.881,52.9756,52.881,52.924,24100.0
2010-10-26 14:00:00,61.56,61.69,61.52,61.64,25000.0,52.924,53.0358,52.8896,52.9928,25000.0
2010-10-26 14:30:00,61.64,61.83,61.62,61.8,42500.0,52.9928,53.1561,52.9756,53.1304,42500.0
2010-10-26 15:00:00,61.81,61.95,61.75,61.79,87700.0,53.1389,53.2593,53.0874,53.1218,87700.0
2010-10-26 15:30:00,61.77,61.78,61.49,61.59,90100.0,53.1046,53.1132,52.8638,52.9498,90100.0
2010-10-27 09:30:00,61.06,61.22,60.81,61.11,14400.0,52.4942,52.6317,52.2792,52.5371,14400.0
2010-10-27 10:00:00,61.16,61.34,61.06,61.18,17800.0,52.5801,52.7349,52.4942,52.5973,17800.0
2010-10-27 10:30:00,61.21,61.34,61.06,61.06,19200.0,52.6231,52.7349,52.4942,52.4942,19200.0
2010-10-27 11:00:00,61.08,61.13,60.97,61.06,6600.0,52.5114,52.5543,52.4168,52.4942,6600.0
2010-10-27 11:30:00,61.07,61.14,61.05,61.08,4600.0,52.5028,52.5629,52.4856,52.5114,4600.0
2010-10-27 12:00:00,61.1,61.1,60.92,60.94,7600.0,52.5286,52.5286,52.3738,52.391,7600.0
2010-10-27 12:30:00,60.95,61.0,60.85,60.89,8400.0,52.3996,52.4426,52.3136,52.348,8400.0
2010-10-27 13:00:00,60.9,61.01,60.87,60.99,6400.0,52.3566,52.4512,52.3308,52.434,6400.0
2010-10-27 13:30:00,60.97,60.97,60.87,60.91,3600.0,52.4168,52.4168,52.3308,52.3652,3600.0
2010-10-27 14:00:00,60.93,61.0,60.88,60.88,7000.0,52.3824,52.4426,52.3394,52.3394,7000.0
2010-10-27 14:30:00,60.88,61.08,60.82,60.91,11800.0,52.3394,52.5114,52.2878,52.3652,11800.0
2010-10-27 15:00:00,60.94,61.12,60.92,61.03,17200.0,52.391,52.5457,52.3738,52.4684,17200.0
2010-10-27 15:30:00,61.03,61.21,60.99,61.19,37300.0,52.4684,52.6231,52.434,52.6059,37300.0
2010-10-28 09:30:00,60.16,60.56,59.03,59.9,116900.0,51.7204,52.0643,50.7489,51.4969,116900.0
2010-10-28 10:00:00,59.92,60.31,59.86,60.03,88300.0,51.5141,51.8494,51.4625,51.6087,88300.0
2010-10-28 10:30:00,60.03,60.06,59.9,59.94,84100.0,51.6087,51.6344,51.4969,51.5313,84100.0
2010-10-28 11:00:00,59.9,60.06,59.86,60.06,67400.0,51.4969,51.6344,51.4625,51.6344,67400.0
2010-10-28 11:30:00,60.05,60.58,60.05,60.42,51300.0,51.6259,52.0815,51.6259,51.9439,51300.0
2010-10-28 12:00:00,60.42,60.75,60.36,60.75,32900.0,51.9439,52.2277,51.8924,52.2277,32900.0
2010-10-28 12:30:00,60.73,60.91,60.71,60.82,44600.0,52.2105,52.3652,52.1933,52.2878,44600.0
2010-10-28 13:00:00,60.82,60.87,60.55,60.58,41300.0,52.2878,52.3308,52.0557,52.0815,41300.0
2010-10-28 13:30:00,60.58,60.71,60.53,60.69,24300.0,52.0815,52.1933,52.0385,52.1761,24300.0
2010-10-28 14:00:00,60.71,60.71,60.55,60.64,25300.0,52.1933,52.1933,52.0557,52.1331,25300.0
2010-10-28 14:30:00,60.64,60.67,60.48,60.49,35100.0,52.1331,52.1589,51.9955,52.0041,35100.0
2010-10-28 15:00:00,60.47,60.63,60.47,60.62,43400.0,51.9869,52.1245,51.9869,52.1159,43400.0
2010-10-28 15:30:00,60.62,60.76,60.57,60.69,82200.0,52.1159,52.2362,52.0729,52.1761,82200.0
2010-10-29 09:30:00,60.4,60.51,60.0,60.02,45600.0,51.9268,52.0213,51.5829,51.6001,45600.0
2010-10-29 10:00:00,60.03,60.2,60.03,60.09,21100.0,51.6087,51.7548,51.6087,51.6602,21100.0
2010-10-29 10:30:00,60.09,60.2,59.98,60.2,19600.0,51.6602,51.7548,51.5657,51.7548,19600.0
2010-10-29 11:00:00,60.2,60.39,60.2,60.34,12800.0,51.7548,51.9182,51.7548,51.8752,12800.0
2010-10-29 11:30:00,60.32,60.34,60.21,60.23,17000.0,51.858,51.8752,51.7634,51.7806,17000.0
2010-10-29 12:00:00,60.23,60.24,60.21,60.22,6000.0,51.7806,51.7892,51.7634,51.772,6000.0
2010-10-29 12:30:00,60.22,60.22,60.12,60.15,10200.0,51.772,51.772,51.686,51.7118,10200.0
2010-10-29 13:00:00,60.15,60.16,60.08,60.16,7500.0,51.7118,51.7204,51.6516,51.7204,7500.0
2010-10-29 13:30:00,60.16,60.2,60.11,60.19,28600.0,51.7204,51.7548,51.6774,51.7462,28600.0
2010-10-29 14:00:00,60.19,60.24,60.16,60.24,25300.0,51.7462,51.7892,51.7204,51.7892,25300.0
2010-10-29 14:30:00,60.24,60.31,60.23,60.3,13500.0,51.7892,51.8494,51.7806,51.8408,13500.0
2010-10-29 15:00:00,60.32,60.33,60.2,60.26,31800.0,51.858,51.8666,51.7548,51.8064,31800.0
2010-10-29 15:30:00,60.27,60.3,60.13,60.21,81700.0,51.815,51.8408,51.6946,51.7634,81700.0
2010-11-01 09:30:00,60.39,60.81,60.18,60.66,13100.0,51.9182,52.2792,51.7376,52.1503,13100.0
2010-11-01 10:00:00,60.74,61.11,60.74,60.99,23300.0,52.2191,52.5371,52.2191,52.434,23300.0
2010-11-01 10:30:00,60.99,61.0,60.79,60.82,27300.0,52.434,52.4426,52.262,52.2878,27300.0
2010-11-01 11:00:00,60.83,60.99,60.79,60.87,15100.0,52.2964,52.434,52.262,52.3308,15100.0
2010-11-01 11:30:00,60.89,60.89,60.66,60.79,21900.0,52.348,52.348,52.1503,52.262,21900.0
2010-11-01 12:00:00,60.81,60.91,60.75,60.85,20700.0,52.2792,52.3652,52.2277,52.3136,20700.0
2010-11-01 12:30:00,60.85,60.85,60.7,60.8,17400.0,52.3136,52.3136,52.1847,52.2706,17400.0
2010-11-01 13:00:00,60.82,60.88,60.75,60.84,17600.0,52.2878,52.3394,52.2277,52.305,17600.0
2010-11-01 13:30:00,60.85,60.95,60.84,60.95,17800.0,52.3136,52.3996,52.305,52.3996,17800.0
2010-11-01 14:00:00,60.95,60.95,60.66,60.69,59900.0,52.3996,52.3996,52.1503,52.1761,59900.0
2010-11-01 14:30:00,60.72,60.77,60.64,60.74,21900.0,52.2019,52.2448,52.1331,52.2191,21900.0
2010-11-01 15:00:00,60.75,60.75,60.51,60.61,44100.0,52.2277,52.2277,52.0213,52.1073,44100.0
2010-11-01 15:30:00,60.63,60.81,60.63,60.77,48100.0,52.1245,52.2792,52.1245,52.2448,48100.0
2010-11-02 09:30:00,61.05,61.2,60.88,61.13,15400.0,52.4856,52.6145,52.3394,52.5543,15400.0
2010-11-02 10:00:00,61.08,61.38,61.08,61.35,17200.0,52.5114,52.7693,52.5114,52.7435,17200.0
2010-11-02 10:30:00,61.34,61.4,61.26,61.27,8200.0,52.7349,52.7865,52.6661,52.6747,8200.0
2010-11-02 11:00:00,61.27,61.32,61.23,61.32,9200.0,52.6747,52.7177,52.6403,52.7177,9200.0
2010-11-02 11:30:00,61.3,61.39,61.3,61.36,6300.0,52.7005,52.7779,52.7005,52.7521,6300.0
2010-11-02 12:00:00,61.35,61.37,61.32,61.32,7400.0,52.7435,52.7607,52.7177,52.7177,7400.0
2010-11-02 12:30:00,61.34,61.37,61.32,61.36,4800.0,52.7349,52.7607,52.7177,52.7521,4800.0
2010-11-02 13:00:00,61.37,61.44,61.35,61.44,10300.0,52.7607,52.8209,52.7435,52.8209,10300.0
2010-11-02 13:30:00,61.45,61.49,61.42,61.49,8100.0,52.8295,52.8638,52.8037,52.8638,8100.0
2010-11-02 14:00:00,61.49,61.51,61.39,61.39,15000.0,52.8638,52.881,52.7779,52.7779,15000.0
2010-11-02 14:30:00,61.4,61.42,61.34,61.39,13300.0,52.7865,52.8037,52.7349,52.7779,13300.0
2010-11-02 15:00:00,61.4,61.4,61.34,61.37,25400.0,52.7865,52.7865,52.7349,52.7607,25400.0
2010-11-02 15:30:00,61.37,61.51,61.33,61.46,44200.0,52.7607,52.881,52.7263,52.838,44200.0
2010-11-03 09:30:00,61.41,61.51,61.33,61.51,10400.0,52.7951,52.881,52.7263,52.881,10400.0
2010-11-03 10:00:00,61.5,61.5,61.26,61.28,10100.0,52.8724,52.8724,52.6661,52.6833,10100.0
2010-11-03 10:30:00,61.31,61.37,61.2,61.24,6100.0,52.7091,52.7607,52.6145,52.6489,6100.0
2010-11-03 11:00:00,61.26,61.28,61.19,61.2,8700.0,52.6661,52.6833,52.6059,52.6145,8700.0
2010-11-03 11:30:00,61.17,61.18,61.05,61.11,14400.0,52.5887,52.5973,52.4856,52.5371,14400.0
2010-11-03 12:00:00,61.1,61.11,60.98,61.0,5500.0,52.5286,52.5371,52.4254,52.4426,5500.0
2010-11-03 12:30:00,61.01,61.07,60.98,60.99,9900.0,52.4512,52.5028,52.4254,52.434,9900.0
2010-11-03 13:00:00,61.01,61.08,61.01,61.04,6000.0,52.4512,52.5114,52.4512,52.477,6000.0
2010-11-03 13:30:00,61.01,61.09,61.01,61.07,6600.0,52.4512,52.52,52.4512,52.5028,6600.0
2010-11-03 14:00:00,61.08,61.19,60.88,60.91,39200.0,52.5114,52.6059,52.3394,52.3652,39200.0
2010-11-03 14:30:00,60.87,61.09,60.78,61.03,34000.0,52.3308,52.52,52.2534,52.4684,34000.0
2010-11-03 15:00:00,60.98,61.17,60.98,61.15,25400.0,52.4254,52.5887,52.4254,52.5715,25400.0
2010-11-03 15:30:00,61.14,61.31,61.08,61.28,60200.0,52.5629,52.7091,52.5114,52.6833,60200.0
2010-11-04 09:30:00,61.8,61.94,61.68,61.9,15200.0,53.1304,53.2507,53.0272,53.2163,15200.0
2010-11-04 10:00:00,61.92,61.92,61.71,61.91,17500.0,53.2335,53.2335,53.053,53.2249,17500.0
2010-11-04 10:30:00,61.93,61.99,61.86,61.99,18600.0,53.2421,53.2937,53.1819,53.2937,18600.0
2010-11-04 11:00:00,61.99,62.0,61.85,61.9,19600.0,53.2937,53.3023,53.1733,53.2163,19600.0
2010-11-04 11:30:00,61.9,61.93,61.81,61.82,5000.0,53.2163,53.2421,53.1389,53.1475,5000.0
2010-11-04 12:00:00,61.84,61.95,61.83,61.95,7600.0,53.1647,53.2593,53.1561,53.2593,7600.0
2010-11-04 12:30:00,61.96,61.99,61.94,61.97,5600.0,53.2679,53.2937,53.2507,53.2765,5600.0
2010-11-04 13:00:00,61.98,62.17,61.97,62.15,12100.0,53.2851,53.4484,53.2765,53.4313,12100.0
2010-11-04 13:30:00,62.18,62.21,62.11,62.12,14800.0,53.457,53.4828,53.3969,53.4055,14800.0
2010-11-04 14:00:00,62.11,62.22,62.04,62.22,38700.0,53.3969,53.4914,53.3367,53.4914,38700.0
2010-11-04 14:30:00,62.21,62.21,62.11,62.15,22100.0,53.4828,53.4828,53.3969,53.4313,22100.0
2010-11-04 15:00:00,62.16,62.32,62.15,62.31,25000.0,53.4398,53.5774,53.4313,53.5688,25000.0
2010-11-04 15:30:00,62.31,62.69,62.18,62.62,91600.0,53.5688,53.8955,53.457,53.8353,91600.0
2010-11-05 09:30:00,62.64,62.64,62.41,62.59,9800.0,53.8525,53.8525,53.6548,53.8095,9800.0
2010-11-05 10:00:00,62.61,62.83,62.51,62.76,19500.0,53.8267,54.0159,53.7407,53.9557,19500.0
2010-11-05 10:30:00,62.79,62.87,62.71,62.78,17400.0,53.9815,54.0502,53.9127,53.9729,17400.0
2010-11-05 11:00:00,62.77,62.79,62.7,62.73,12100.0,53.9643,53.9815,53.9041,53.9299,12100.0
2010-11-05 11:30:00,62.72,62.75,62.49,62.49,7300.0,53.9213,53.9471,53.7236,53.7236,7300.0
2010-11-05 12:00:00,62.46,62.5,62.4,62.46,10600.0,53.6978,53.7322,53.6462,53.6978,10600.0
2010-11-05 12:30:00,62.4,62.46,62.36,62.42,16500.0,53.6462,53.6978,53.6118,53.6634,16500.0
2010-11-05 13:00:00,62.42,62.51,62.42,62.5,9200.0,53.6634,53.7407,53.6634,53.7322,9200.0
2010-11-05 13:30:00,62.51,62.52,62.47,62.5,6600.0,53.7407,53.7493,53.7064,53.7322,6600.0
2010-11-05 14:00:00,62.5,62.5,62.34,62.39,9100.0,53.7322,53.7322,53.5946,53.6376,9100.0
2010-11-05 14:30:00,62.38,62.46,62.36,62.37,18600.0,53.629,53.6978,53.6118,53.6204,18600.0
2010-11-05 15:00:00,62.35,62.38,62.21,62.24,32800.0,53.6032,53.629,53.4828,53.5086,32800.0
2010-11-05 15:30:00,62.25,62.39,62.17,62.36,117500.0,53.5172,53.6376,53.4484,53.6118,117500.0
2010-11-08 09:30:00,62.23,62.56,62.13,62.14,18100.0,53.5,53.7837,53.4141,53.4227,18100.0
2010-11-08 10:00:00,62.1,62.24,61.88,62.02,28700.0,53.3883,53.5086,53.1991,53.3195,28700.0
2010-11-08 10:30:00,62.02,62.02,61.74,61.75,23300.0,53.3195,53.3195,53.0788,53.0874,23300.0
2010-11-08 11:00:00,61.74,61.75,61.57,61.63,22200.0,53.0788,53.0874,52.9326,52.9842,22200.0
2010-11-08 11:30:00,61.66,61.77,61.57,61.7,15900.0,53.01,53.1046,52.9326,53.0444,15900.0
2010-11-08 12:00:00,61.7,61.92,61.7,61.83,19200.0,53.0444,53.2335,53.0444,53.1561,19200.0
2010-11-08 12:30:00,61.84,61.84,61.69,61.71,18800.0,53.1647,53.1647,53.0358,53.053,18800.0
2010-11-08 13:00:00,61.71,61.81,61.7,61.78,17100.0,53.053,53.1389,53.0444,53.1132,17100.0
2010-11-08 13:30:00,61.8,61.8,61.69,61.69,13400.0,53.1304,53.1304,53.0358,53.0358,13400.0
2010-11-08 14:00:00,61.69,61.75,61.67,61.67,13100.0,53.0358,53.0874,53.0186,53.0186,13100.0
2010-11-08 14:30:00,61.67,61.74,61.61,61.69,23900.0,53.0186,53.0788,52.967,53.0358,23900.0
2010-11-08 15:00:00,61.69,61.76,61.67,61.74,24000.0,53.0358,53.096,53.0186,53.0788,24000.0
2010-11-08 15:30:00,61.73,61.78,61.68,61.7,66700.0,53.0702,53.1132,53.0272,53.0444,66700.0
2010-11-09 09:30:00,61.75,62.06,61.64,61.9,22900.0,53.0874,53.3539,52.9928,53.2163,22900.0
2010-11-09 10:00:00,61.91,61.91,61.73,61.75,26100.0,53.2249,53.2249,53.0702,53.0874,26100.0
2010-11-09 10:30:00,61.74,61.74,61.56,61.64,27800.0,53.0788,53.0788,52.924,52.9928,27800.0
2010-11-09 11:00:00,61.64,61.72,61.59,61.72,15000.0,52.9928,53.0616,52.9498,53.0616,15000.0
2010-11-09 11:30:00,61.72,61.78,61.54,61.54,12800.0,53.0616,53.1132,52.9068,52.9068,12800.0
2010-11-09 12:00:00,61.53,61.53,61.47,61.49,8300.0,52.8982,52.8982,52.8466,52.8638,8300.0
2010-11-09 12:30:00,61.5,61.53,61.43,61.43,12000.0,52.8724,52.8982,52.8123,52.8123,12000.0
2010-11-09 13:00:00,61.44,61.48,61.35,61.35,16300.0,52.8209,52.8552,52.7435,52.7435,16300.0
2010-11-09 13:30:00,61.37,61.37,61.17,61.18,16900.0,52.7607,52.7607,52.5887,52.5973,16900.0
2010-11-09 14:00:00,61.18,61.26,61.17,61.22,20400.0,52.5973,52.6661,52.5887,52.6317,20400.0
2010-11-09 14:30:00,61.21,61.25,61.17,61.18,21600.0,52.6231,52.6575,52.5887,52.5973,21600.0
2010-11-09 15:00:00,61.17,61.17,61.06,61.09,29300.0,52.5887,52.5887,52.4942,52.52,29300.0
2010-11-09 15:30:00,61.09,61.09,60.79,60.95,98600.0,52.52,52.52,52.262,52.3996,98600.0
2010-11-10 09:30:00,60.96,61.65,60.58,61.36,17400.0,52.4082,53.0014,52.0815,52.7521,17400.0
2010-11-10 10:00:00,61.33,61.52,61.06,61.22,40600.0,52.7263,52.8896,52.4942,52.6317,40600.0
2010-11-10 10:30:00,61.23,61.5,61.23,61.43,20400.0,52.6403,52.8724,52.6403,52.8123,20400.0
2010-11-10 11:00:00,61.45,61.49,61.37,61.43,18400.0,52.8295,52.8638,52.7607,52.8123,18400.0
2010-11-10 11:30:00,61.45,61.68,61.42,61.65,17500.0,52.8295,53.0272,52.8037,53.0014,17500.0
2010-11-10 12:00:00,61.64,61.72,61.58,61.68,28200.0,52.9928,53.0616,52.9412,53.0272,28200.0
2010-11-10 12:30:00,61.65,61.75,61.65,61.74,8300.0,53.0014,53.0874,53.0014,53.0788,8300.0
2010-11-10 13:00:00,61.68,61.92,61.67,61.91,14900.0,53.0272,53.2335,53.0186,53.2249,14900.0
2010-11-10 13:30:00,61.91,61.98,61.86,61.93,11600.0,53.2249,53.2851,53.1819,53.2421,11600.0
2010-11-10 14:00:00,61.95,62.19,61.92,62.18,34400.0,53.2593,53.4656,53.2335,53.457,34400.0
2010-11-10 14:30:00,62.18,62.38,62.11,62.38,45900.0,53.457,53.629,53.3969,53.629,45900.0
2010-11-10 15:00:00,62.39,62.41,62.26,62.31,89100.0,53.6376,53.6548,53.5258,53.5688,89100.0
2010-11-10 15:30:00,62.31,62.42,62.18,62.38,117600.0,53.5688,53.6634,53.457,53.629,117600.0
2010-11-11 09:30:00,61.93,62.05,61.8,61.96,14800.0,53.2421,53.3453,53.1304,53.2679,14800.0
2010-11-11 10:00:00,61.96,62.23,61.94,62.07,28500.0,53.2679,53.5,53.2507,53.3625,28500.0
2010-11-11 10:30:00,62.09,62.14,61.97,62.06,26900.0,53.3797,53.4227,53.2765,53.3539,26900.0
2010-11-11 11:00:00,62.03,62.14,61.99,62.13,28200.0,53.3281,53.4227,53.2937,53.4141,28200.0
2010-11-11 11:30:00,62.13,62.14,62.03,62.07,17800.0,53.4141,53.4227,53.3281,53.3625,17800.0
2010-11-11 12:00:00,62.07,62.12,62.04,62.06,11200.0,53.3625,53.4055,53.3367,53.3539,11200.0
2010-11-11 12:30:00,62.09,62.12,62.05,62.08,11900.0,53.3797,53.4055,53.3453,53.3711,11900.0
2010-11-11 13:00:00,62.07,62.1,62.03,62.06,8400.0,53.3625,53.3883,53.3281,53.3539,8400.0
2010-11-11 13:30:00,62.06,62.13,62.05,62.08,38000.0,53.3539,53.4141,53.3453,53.3711,38000.0
2010-11-11 14:00:00,62.08,62.13,62.04,62.1,19000.0,53.3711,53.4141,53.3367,53.3883,19000.0
2010-11-11 14:30:00,62.1,62.17,62.09,62.16,14500.0,53.3883,53.4484,53.3797,53.4398,14500.0
2010-11-11 15:00:00,62.15,62.17,62.08,62.13,18800.0,53.4313,53.4484,53.3711,53.4141,18800.0
2010-11-11 15:30:00,62.12,62.13,61.96,62.07,45500.0,53.4055,53.4141,53.2679,53.3625,45500.0
2010-11-12 09:30:00,61.77,61.89,61.29,61.5,58100.0,53.1046,53.2077,52.6919,52.8724,58100.0
2010-11-12 10:00:00,61.51,61.66,61.48,61.48,20700.0,52.881,53.01,52.8552,52.8552,20700.0
2010-11-12 10:30:00,61.47,61.62,61.38,61.47,12000.0,52.8466,52.9756,52.7693,52.8466,12000.0
2010-11-12 11:00:00,61.46,61.53,61.39,61.52,11200.0,52.838,52.8982,52.7779,52.8896,11200.0
2010-11-12 11:30:00,61.51,61.51,61.39,61.45,8700.0,52.881,52.881,52.7779,52.8295,8700.0
2010-11-12 12:00:00,61.47,61.51,61.38,61.43,14500.0,52.8466,52.881,52.7693,52.8123,14500.0
2010-11-12 12:30:00,61.44,61.45,61.24,61.26,11300.0,52.8209,52.8295,52.6489,52.6661,11300.0
2010-11-12 13:00:00,61.26,61.31,61.19,61.27,11000.0,52.6661,52.7091,52.6059,52.6747,11000.0
2010-11-12 13:30:00,61.25,61.3,61.21,61.21,7100.0,52.6575,52.7005,52.6231,52.6231,7100.0
2010-11-12 14:00:00,61.22,61.3,61.18,61.27,13400.0,52.6317,52.7005,52.5973,52.6747,13400.0
2010-11-12 14:30:00,61.26,61.29,61.18,61.18,15600.0,52.6661,52.6919,52.5973,52.5973,15600.0
2010-11-12 15:00:00,61.18,61.27,61.1,61.2,22600.0,52.5973,52.6747,52.5286,52.6145,22600.0
2010-11-12 15:30:00,61.19,61.21,60.95,60.98,50200.0,52.6059,52.6231,52.3996,52.4254,50200.0
2010-11-15 09:30:00,61.08,61.09,60.75,61.09,15400.0,52.5114,52.52,52.2277,52.52,15400.0
2010-11-15 10:00:00,61.1,61.47,60.94,61.42,16000.0,52.5286,52.8466,52.391,52.8037,16000.0
2010-11-15 10:30:00,61.44,61.44,61.17,61.2,6000.0,52.8209,52.8209,52.5887,52.6145,6000.0
2010-11-15 11:00:00,61.22,61.28,61.19,61.25,5900.0,52.6317,52.6833,52.6059,52.6575,5900.0
2010-11-15 11:30:00,61.28,61.36,61.26,61.29,10100.0,52.6833,52.7521,52.6661,52.6919,10100.0
2010-11-15 12:00:00,61.28,61.3,61.12,61.24,23100.0,52.6833,52.7005,52.5457,52.6489,23100.0
2010-11-15 12:30:00,61.26,61.29,61.16,61.19,7500.0,52.6661,52.6919,52.5801,52.6059,7500.0
2010-11-15 13:00:00,61.19,61.23,61.15,61.18,11600.0,52.6059,52.6403,52.5715,52.5973,11600.0
2010-11-15 13:30:00,61.19,61.27,61.18,61.2,11800.0,52.6059,52.6747,52.5973,52.6145,11800.0
2010-11-15 14:00:00,61.18,61.27,61.14,61.16,9500.0,52.5973,52.6747,52.5629,52.5801,9500.0
2010-11-15 14:30:00,61.19,61.36,61.16,61.24,16200.0,52.6059,52.7521,52.5801,52.6489,16200.0
2010-11-15 15:00:00,61.23,61.26,61.07,61.16,24700.0,52.6403,52.6661,52.5028,52.5801,24700.0
2010-11-15 15:30:00,61.16,61.16,60.78,60.85,58800.0,52.5801,52.5801,52.2534,52.3136,58800.0
2010-11-16 09:30:00,60.58,60.69,60.31,60.42,10400.0,52.0815,52.1761,51.8494,51.9439,10400.0
2010-11-16 10:00:00,60.41,60.53,60.34,60.38,13500.0,51.9353,52.0385,51.8752,51.9096,13500.0
2010-11-16 10:30:00,60.38,60.39,60.2,60.38,11900.0,51.9096,51.9182,51.7548,51.9096,11900.0
2010-11-16 11:00:00,60.38,60.38,60.14,60.14,14600.0,51.9096,51.9096,51.7032,51.7032,14600.0
2010-11-16 11:30:00,60.16,60.2,59.95,60.04,14100.0,51.7204,51.7548,51.5399,51.6173,14100.0
2010-11-16 12:00:00,60.08,60.08,59.91,59.94,9300.0,51.6516,51.6516,51.5055,51.5313,9300.0
2010-11-16 12:30:00,59.92,59.94,59.79,59.92,9600.0,51.5141,51.5313,51.4023,51.5141,9600.0
2010-11-16 13:00:00,59.9,59.94,59.84,59.88,4300.0,51.4969,51.5313,51.4453,51.4797,4300.0
2010-11-16 13:30:00,59.88,59.9,59.82,59.86,12800.0,51.4797,51.4969,51.4281,51.4625,12800.0
2010-11-16 14:00:00,59.87,59.87,59.69,59.72,14800.0,51.4711,51.4711,51.3164,51.3421,14800.0
2010-11-16 14:30:00,59.73,59.79,59.62,59.75,13600.0,51.3507,51.4023,51.2562,51.3679,13600.0
2010-11-16 15:00:00,59.75,59.81,59.66,59.68,21200.0,51.3679,51.4195,51.2906,51.3078,21200.0
2010-11-16 15:30:00,59.69,60.02,59.69,59.95,78900.0,51.3164,51.6001,51.3164,51.5399,78900.0
2010-11-17 09:30:00,59.91,59.98,59.64,59.92,33500.0,51.5055,51.5657,51.2734,51.5141,33500.0
2010-11-17 10:00:00,59.99,60.0,59.91,59.95,19200.0,51.5743,51.5829,51.5055,51.5399,19200.0
2010-11-17 10:30:00,59.95,59.99,59.68,59.76,17100.0,51.5399,51.5743,51.3078,51.3765,17100.0
2010-11-17 11:00:00,59.76,59.87,59.66,59.84,6100.0,51.3765,51.4711,51.2906,51.4453,6100.0
2010-11-17 11:30:00,59.83,59.88,59.7,59.87,11800.0,51.4367,51.4797,51.325,51.4711,11800.0
2010-11-17 12:00:00,59.86,59.97,59.82,59.93,9100.0,51.4625,51.5571,51.4281,51.5227,9100.0
2010-11-17 12:30:00,59.9,59.95,59.87,59.93,5700.0,51.4969,51.5399,51.4711,51.5227,5700.0
2010-11-17 13:00:00,59.92,60.03,59.92,59.97,15300.0,51.5141,51.6087,51.5141,51.5571,15300.0
2010-11-17 13:30:00,59.98,60.12,59.96,60.11,11900.0,51.5657,51.686,51.5485,51.6774,11900.0
2010-11-17 14:00:00,60.11,60.12,60.01,60.1,13000.0,51.6774,51.686,51.5915,51.6688,13000.0
2010-11-17 14:30:00,60.1,60.14,60.01,60.03,24600.0,51.6688,51.7032,51.5915,51.6087,24600.0
2010-11-17 15:00:00,60.04,60.08,59.91,59.99,45500.0,51.6173,51.6516,51.5055,51.5743,45500.0
2010-11-17 15:30:00,59.99,60.09,59.95,59.97,61600.0,51.5743,51.6602,51.5399,51.5571,61600.0
2010-11-18 09:30:00,60.52,60.63,60.18,60.28,24000.0,52.0299,52.1245,51.7376,51.8236,24000.0
2010-11-18 10:00:00,60.33,60.4,60.18,60.23,33300.0,51.8666,51.9268,51.7376,51.7806,33300.0
2010-11-18 10:30:00,60.2,60.24,60.12,60.12,20600.0,51.7548,51.7892,51.686,51.686,20600.0
2010-11-18 11:00:00,60.12,60.25,60.1,60.18,20800.0,51.686,51.7978,51.6688,51.7376,20800.0
2010-11-18 11:30:00,60.18,60.26,60.15,60.15,16000.0,51.7376,51.8064,51.7118,51.7118,16000.0
2010-11-18 12:00:00,60.15,60.25,60.15,60.2,26700.0,51.7118,51.7978,51.7118,51.7548,26700.0
2010-11-18 12:30:00,60.19,60.22,60.16,60.16,19400.0,51.7462,51.772,51.7204,51.7204,19400.0
2010-11-18 13:00:00,60.16,60.44,60.16,60.4,228800.0,51.7204,51.9611,51.7204,51.9268,228800.0
2010-11-18 13:30:00,60.42,60.46,60.34,60.35,28900.0,51.9439,51.9783,51.8752,51.8838,28900.0
2010-11-18 14:00:00,60.36,60.42,60.36,60.4,14900.0,51.8924,51.9439,51.8924,51.9268,14900.0
2010-11-18 14:30:00,60.38,60.58,60.35,60.58,30700.0,51.9096,52.0815,51.8838,52.0815,30700.0
2010-11-18 15:00:00,60.59,60.75,60.58,60.71,39000.0,52.0901,52.2277,52.0815,52.1933,39000.0
2010-11-18 15:30:00,60.71,60.85,60.63,60.79,98500.0,52.1933,52.3136,52.1245,52.262,98500.0
2010-11-19 09:30:00,60.58,60.62,60.49,60.53,16300.0,52.0815,52.1159,52.0041,52.0385,16300.0
2010-11-19 10:00:00,60.55,60.7,60.47,60.67,19800.0,52.0557,52.1847,51.9869,52.1589,19800.0
2010-11-19 10:30:00,60.67,60.87,60.66,60.84,14900.0,52.1589,52.3308,52.1503,52.305,14900.0
2010-11-19 11:00:00,60.84,60.9,60.81,60.88,14400.0,52.305,52.3566,52.2792,52.3394,14400.0
2010-11-19 11:30:00,60.86,60.98,60.86,60.91,10200.0,52.3222,52.4254,52.3222,52.3652,10200.0
2010-11-19 12:00:00,60.9,60.9,60.81,60.81,6500.0,52.3566,52.3566,52.2792,52.2792,6500.0
2010-11-19 12:30:00,60.81,60.83,60.8,60.81,9300.0,52.2792,52.2964,52.2706,52.2792,9300.0
2010-11-19 13:00:00,60.81,60.83,60.77,60.78,11000.0,52.2792,52.2964,52.2448,52.2534,11000.0
2010-11-19 13:30:00,60.79,60.83,60.71,60.75,9400.0,52.262,52.2964,52.1933,52.2277,9400.0
2010-11-19 14:00:00,60.74,60.78,60.63,60.65,11700.0,52.2191,52.2534,52.1245,52.1417,11700.0
2010-11-19 14:30:00,60.64,60.65,60.5,60.52,16700.0,52.1331,52.1417,52.0127,52.0299,16700.0
2010-11-19 15:00:00,60.5,60.54,60.48,60.48,15200.0,52.0127,52.0471,51.9955,51.9955,15200.0
2010-11-19 15:30:00,60.49,60.5,60.41,60.5,49400.0,52.0041,52.0127,51.9353,52.0127,49400.0
2010-11-22 09:30:00,60.24,60.49,60.11,60.39,15300.0,51.7892,52.0041,51.6774,51.9182,15300.0
2010-11-22 10:00:00,60.39,60.54,60.36,60.48,16600.0,51.9182,52.0471,51.8924,51.9955,16600.0
2010-11-22 10:30:00,60.45,60.63,60.42,60.62,19300.0,51.9697,52.1245,51.9439,52.1159,19300.0
2010-11-22 11:00:00,60.6,60.8,60.59,60.8,19200.0,52.0987,52.2706,52.0901,52.2706,19200.0
2010-11-22 11:30:00,60.8,60.82,60.75,60.78,9800.0,52.2706,52.2878,52.2277,52.2534,9800.0
2010-11-22 12:00:00,60.79,60.87,60.71,60.76,11000.0,52.262,52.3308,52.1933,52.2362,11000.0
2010-11-22 12:30:00,60.77,60.82,60.69,60.76,10800.0,52.2448,52.2878,52.1761,52.2362,10800.0
2010-11-22 13:00:00,60.76,60.77,60.67,60.74,8700.0,52.2362,52.2448,52.1589,52.2191,8700.0
2010-11-22 13:30:00,60.75,60.78,60.7,60.78,8000.0,52.2277,52.2534,52.1847,52.2534,8000.0
2010-11-22 14:00:00,60.81,60.89,60.79,60.81,5600.0,52.2792,52.348,52.262,52.2792,5600.0
2010-11-22 14:30:00,60.8,60.96,60.8,60.88,11000.0,52.2706,52.4082,52.2706,52.3394,11000.0
2010-11-22 15:00:00,60.89,60.92,60.85,60.88,12300.0,52.348,52.3738,52.3136,52.3394,12300.0
2010-11-22 15:30:00,60.87,60.9,60.7,60.75,38400.0,52.3308,52.3566,52.1847,52.2277,38400.0
2010-11-23 09:30:00,60.02,60.65,60.02,60.61,53500.0,51.6001,52.1417,51.6001,52.1073,53500.0
2010-11-23 10:00:00,60.67,60.98,60.58,60.98,33500.0,52.1589,52.4254,52.0815,52.4254,33500.0
2010-11-23 10:30:00,60.96,61.18,60.94,61.18,53100.0,52.4082,52.5973,52.391,52.5973,53100.0
2010-11-23 11:00:00,61.18,61.32,61.14,61.26,27900.0,52.5973,52.7177,52.5629,52.6661,27900.0
2010-11-23 11:30:00,61.23,61.29,61.18,61.19,30800.0,52.6403,52.6919,52.5973,52.6059,30800.0
2010-11-23 12:00:00,61.22,61.28,61.13,61.19,15100.0,52.6317,52.6833,52.5543,52.6059,15100.0
2010-11-23 12:30:00,61.2,61.44,61.13,61.41,20200.0,52.6145,52.8209,52.5543,52.7951,20200.0
2010-11-23 13:00:00,61.42,61.48,61.4,61.43,20600.0,52.8037,52.8552,52.7865,52.8123,20600.0
2010-11-23 13:30:00,61.44,61.45,61.39,61.41,30700.0,52.8209,52.8295,52.7779,52.7951,30700.0
2010-11-23 14:00:00,61.41,61.48,61.36,61.43,30700.0,52.7951,52.8552,52.7521,52.8123,30700.0
2010-11-23 14:30:00,61.43,61.44,61.32,61.33,23000.0,52.8123,52.8209,52.7177,52.7263,23000.0
2010-11-23 15:00:00,61.33,61.53,61.3,61.52,55000.0,52.7263,52.8982,52.7005,52.8896,55000.0
2010-11-23 15:30:00,61.53,61.55,61.28,61.39,89800.0,52.8982,52.9154,52.6833,52.7779,89800.0
2010-11-24 09:30:00,61.55,61.85,61.47,61.72,27000.0,52.9154,53.1733,52.8466,53.0616,27000.0
2010-11-24 10:00:00,61.71,61.94,61.68,61.86,29900.0,53.053,53.2507,53.0272,53.1819,29900.0
2010-11-24 10:30:00,61.88,61.99,61.84,61.98,15800.0,53.1991,53.2937,53.1647,53.2851,15800.0
2010-11-24 11:00:00,61.98,61.99,61.88,61.94,17400.0,53.2851,53.2937,53.1991,53.2507,17400.0
2010-11-24 11:30:00,61.95,62.0,61.9,61.96,17400.0,53.2593,53.3023,53.2163,53.2679,17400.0
2010-11-24 12:00:00,61.96,61.97,61.9,61.97,18700.0,53.2679,53.2765,53.2163,53.2765,18700.0
2010-11-24 12:30:00,61.97,61.98,61.91,61.96,11600.0,53.2765,53.2851,53.2249,53.2679,11600.0
2010-11-24 13:00:00,61.96,61.97,61.91,61.95,13700.0,53.2679,53.2765,53.2249,53.2593,13700.0
2010-11-24 13:30:00,61.95,62.0,61.95,61.98,12800.0,53.2593,53.3023,53.2593,53.2851,12800.0
2010-11-24 14:00:00,61.98,61.99,61.97,61.98,10700.0,53.2851,53.2937,53.2765,53.2851,10700.0
2010-11-24 14:30:00,61.99,62.0,61.95,61.99,20400.0,53.2937,53.3023,53.2593,53.2937,20400.0
2010-11-24 15:00:00,61.99,62.04,61.98,62.03,23500.0,53.2937,53.3367,53.2851,53.3281,23500.0
2010-11-24 15:30:00,62.02,62.2,61.85,62.13,84200.0,53.3195,53.4742,53.1733,53.4141,84200.0
2010-11-26 09:30:00,62.16,62.16,61.63,62.04,26600.0,53.4398,53.4398,52.9842,53.3367,26600.0
2010-11-26 10:00:00,62.04,62.38,62.01,62.35,31700.0,53.3367,53.629,53.3109,53.6032,31700.0
2010-11-26 10:30:00,62.36,62.47,62.35,62.42,27400.0,53.6118,53.7064,53.6032,53.6634,27400.0
2010-11-26 11:00:00,62.4,62.51,62.34,62.36,24100.0,53.6462,53.7407,53.5946,53.6118,24100.0
2010-11-26 11:30:00,62.36,62.36,62.24,62.27,24900.0,53.6118,53.6118,53.5086,53.5344,24900.0
2010-11-26 12:00:00,62.26,62.42,62.24,62.42,23900.0,53.5258,53.6634,53.5086,53.6634,23900.0
2010-11-26 12:30:00,62.41,62.45,62.0,62.02,42900.0,53.6548,53.6892,53.3023,53.3195,42900.0
2010-11-29 09:30:00,61.95,62.39,61.68,61.9,84300.0,53.2593,53.6376,53.0272,53.2163,84300.0
2010-11-29 10:00:00,61.96,61.97,61.55,61.58,165900.0,53.2679,53.2765,52.9154,52.9412,165900.0
2010-11-29 10:30:00,61.59,61.67,61.33,61.34,33100.0,52.9498,53.0186,52.7263,52.7349,33100.0
2010-11-29 11:00:00,61.34,61.39,61.16,61.21,23800.0,52.7349,52.7779,52.5801,52.6231,23800.0
2010-11-29 11:30:00,61.19,61.19,60.88,60.97,22600.0,52.6059,52.6059,52.3394,52.4168,22600.0
2010-11-29 12:00:00,60.96,61.06,60.85,61.01,39400.0,52.4082,52.4942,52.3136,52.4512,39400.0
2010-11-29 12:30:00,61.02,61.12,60.93,60.93,24300.0,52.4598,52.5457,52.3824,52.3824,24300.0
2010-11-29 13:00:00,60.93,60.93,60.7,60.81,31100.0,52.3824,52.3824,52.1847,52.2792,31100.0
2010-11-29 13:30:00,60.81,61.01,60.74,60.89,35800.0,52.2792,52.4512,52.2191,52.348,35800.0
2010-11-29 14:00:00,60.88,60.88,60.63,60.83,36500.0,52.3394,52.3394,52.1245,52.2964,36500.0
2010-11-29 14:30:00,60.84,61.04,60.7,61.02,50100.0,52.305,52.477,52.1847,52.4598,50100.0
2010-11-29 15:00:00,61.01,61.24,61.0,61.21,48800.0,52.4512,52.6489,52.4426,52.6231,48800.0
2010-11-29 15:30:00,61.17,61.29,61.11,61.24,95800.0,52.5887,52.6919,52.5371,52.6489,95800.0
2010-11-30 09:30:00,61.02,61.02,60.31,60.88,40000.0,52.4598,52.4598,51.8494,52.3394,40000.0
2010-11-30 10:00:00,60.86,60.92,60.38,60.4,42200.0,52.3222,52.3738,51.9096,51.9268,42200.0
2010-11-30 10:30:00,60.39,60.45,60.22,60.28,44200.0,51.9182,51.9697,51.772,51.8236,44200.0
2010-11-30 11:00:00,60.29,60.3,60.03,60.03,34100.0,51.8322,51.8408,51.6087,51.6087,34100.0
2010-11-30 11:30:00,60.04,60.2,59.99,60.1,37300.0,51.6173,51.7548,51.5743,51.6688,37300.0
2010-11-30 12:00:00,60.08,60.11,59.96,59.97,22200.0,51.6516,51.6774,51.5485,51.5571,22200.0
2010-11-30 12:30:00,59.98,60.01,59.95,59.95,21000.0,51.5657,51.5915,51.5399,51.5399,21000.0
2010-11-30 13:00:00,59.95,60.04,59.93,59.95,30300.0,51.5399,51.6173,51.5227,51.5399,30300.0
2010-11-30 13:30:00,59.96,60.09,59.94,60.09,38300.0,51.5485,51.6602,51.5313,51.6602,38300.0
2010-11-30 14:00:00,60.12,60.25,60.12,60.14,33600.0,51.686,51.7978,51.686,51.7032,33600.0
2010-11-30 14:30:00,60.18,60.36,60.15,60.32,30800.0,51.7376,51.8924,51.7118,51.858,30800.0
2010-11-30 15:00:00,60.32,60.44,60.25,60.44,42800.0,51.858,51.9611,51.7978,51.9611,42800.0
2010-11-30 15:30:00,60.45,60.45,60.15,60.22,93600.0,51.9697,51.9697,51.7118,51.772,93600.0
2010-12-01 09:30:00,60.89,61.63,60.89,61.63,38400.0,52.348,52.9842,52.348,52.9842,38400.0
2010-12-01 10:00:00,61.64,61.73,61.3,61.3,46600.0,52.9928,53.0702,52.7005,52.7005,46600.0
2010-12-01 10:30:00,61.3,61.45,61.18,61.25,26800.0,52.7005,52.8295,52.5973,52.6575,26800.0
2010-12-01 11:00:00,61.26,61.27,60.96,61.07,39600.0,52.6661,52.6747,52.4082,52.5028,39600.0
2010-12-01 11:30:00,61.06,61.12,60.97,61.1,40200.0,52.4942,52.5457,52.4168,52.5286,40200.0
2010-12-01 12:00:00,61.1,61.1,60.81,60.85,24200.0,52.5286,52.5286,52.2792,52.3136,24200.0
2010-12-01 12:30:00,60.85,60.93,60.8,60.9,21700.0,52.3136,52.3824,52.2706,52.3566,21700.0
2010-12-01 13:00:00,60.9,60.93,60.77,60.78,27500.0,52.3566,52.3824,52.2448,52.2534,27500.0
2010-12-01 13:30:00,60.77,60.82,60.7,60.71,36000.0,52.2448,52.2878,52.1847,52.1933,36000.0
2010-12-01 14:00:00,60.72,60.73,60.63,60.65,44900.0,52.2019,52.2105,52.1245,52.1417,44900.0
2010-12-01 14:30:00,60.65,60.7,60.51,60.7,57500.0,52.1417,52.1847,52.0213,52.1847,57500.0
2010-12-01 15:00:00,60.69,60.82,60.69,60.72,59600.0,52.1761,52.2878,52.1761,52.2019,59600.0
2010-12-01 15:30:00,60.73,60.77,60.53,60.74,139400.0,52.2105,52.2448,52.0385,52.2191,139400.0
2010-12-02 09:30:00,60.87,61.54,60.87,61.54,18100.0,52.3308,52.9068,52.3308,52.9068,18100.0
2010-12-02 10:00:00,61.57,61.63,61.37,61.49,19500.0,52.9326,52.9842,52.7607,52.8638,19500.0
2010-12-02 10:30:00,61.48,61.52,61.31,61.4,26700.0,52.8552,52.8896,52.7091,52.7865,26700.0
2010-12-02 11:00:00,61.39,61.39,61.15,61.24,20500.0,52.7779,52.7779,52.5715,52.6489,20500.0
2010-12-02 11:30:00,61.25,61.25,61.07,61.08,20100.0,52.6575,52.6575,52.5028,52.5114,20100.0
2010-12-02 12:00:00,61.09,61.16,61.04,61.11,12800.0,52.52,52.5801,52.477,52.5371,12800.0
2010-12-02 12:30:00,61.1,61.22,61.07,61.22,13900.0,52.5286,52.6317,52.5028,52.6317,13900.0
2010-12-02 13:00:00,61.22,61.23,61.1,61.13,11800.0,52.6317,52.6403,52.5286,52.5543,11800.0
2010-12-02 13:30:00,61.14,61.15,61.04,61.11,13500.0,52.5629,52.5715,52.477,52.5371,13500.0
2010-12-02 14:00:00,61.11,61.13,61.02,61.07,19200.0,52.5371,52.5543,52.4598,52.5028,19200.0
2010-12-02 14:30:00,61.07,61.07,60.95,60.97,21100.0,52.5028,52.5028,52.3996,52.4168,21100.0
2010-12-02 15:00:00,60.97,61.03,60.93,61.03,28400.0,52.4168,52.4684,52.3824,52.4684,28400.0
2010-12-02 15:30:00,61.01,61.45,61.01,61.37,125800.0,52.4512,52.8295,52.4512,52.7607,125800.0
2010-12-03 09:30:00,61.02,61.25,60.91,60.94,12500.0,52.4598,52.6575,52.3652,52.391,12500.0
2010-12-03 10:00:00,60.95,61.17,60.95,61.0,11900.0,52.3996,52.5887,52.3996,52.4426,11900.0
2010-12-03 10:30:00,61.02,61.21,61.0,61.17,23100.0,52.4598,52.6231,52.4426,52.5887,23100.0
2010-12-03 11:00:00,61.17,61.18,61.09,61.12,6800.0,52.5887,52.5973,52.52,52.5457,6800.0
2010-12-03 11:30:00,61.13,61.25,61.13,61.25,5300.0,52.5543,52.6575,52.5543,52.6575,5300.0
2010-12-03 12:00:00,61.25,61.28,61.23,61.24,4200.0,52.6575,52.6833,52.6403,52.6489,4200.0
2010-12-03 12:30:00,61.23,61.34,61.21,61.34,4700.0,52.6403,52.7349,52.6231,52.7349,4700.0
2010-12-03 13:00:00,61.34,61.41,61.33,61.4,6200.0,52.7349,52.7951,52.7263,52.7865,6200.0
2010-12-03 13:30:00,61.4,61.46,61.34,61.46,8200.0,52.7865,52.838,52.7349,52.838,8200.0
2010-12-03 14:00:00,61.45,61.47,61.37,61.42,5400.0,52.8295,52.8466,52.7607,52.8037,5400.0
2010-12-03 14:30:00,61.42,61.46,61.41,61.41,7200.0,52.8037,52.838,52.7951,52.7951,7200.0
2010-12-03 15:00:00,61.42,61.5,61.38,61.48,16200.0,52.8037,52.8724,52.7693,52.8552,16200.0
2010-12-03 15:30:00,61.49,61.65,61.44,61.49,36300.0,52.8638,53.0014,52.8209,52.8638,36300.0
2010-12-06 09:30:00,61.26,61.49,61.26,61.45,11000.0,52.6661,52.8638,52.6661,52.8295,11000.0
2010-12-06 10:00:00,61.44,61.46,61.32,61.37,9500.0,52.8209,52.838,52.7177,52.7607,9500.0
2010-12-06 10:30:00,61.37,61.45,61.34,61.38,10400.0,52.7607,52.8295,52.7349,52.7693,10400.0
2010-12-06 11:00:00,61.4,61.55,61.4,61.48,9400.0,52.7865,52.9154,52.7865,52.8552,9400.0
2010-12-06 11:30:00,61.51,61.53,61.4,61.53,5600.0,52.881,52.8982,52.7865,52.8982,5600.0
2010-12-06 12:00:00,61.51,61.51,61.45,61.51,7000.0,52.881,52.881,52.8295,52.881,7000.0
2010-12-06 12:30:00,61.51,61.56,61.49,61.54,5300.0,52.881,52.924,52.8638,52.9068,5300.0
2010-12-06 13:00:00,61.54,61.66,61.52,61.64,12300.0,52.9068,53.01,52.8896,52.9928,12300.0
2010-12-06 13:30:00,61.63,61.67,61.59,61.66,7900.0,52.9842,53.0186,52.9498,53.01,7900.0
2010-12-06 14:00:00,61.69,61.72,61.63,61.63,10800.0,53.0358,53.0616,52.9842,52.9842,10800.0
2010-12-06 14:30:00,61.65,61.68,61.64,61.66,10000.0,53.0014,53.0272,52.9928,53.01,10000.0
2010-12-06 15:00:00,61.66,61.74,61.66,61.7,16000.0,53.01,53.0788,53.01,53.0444,16000.0
2010-12-06 15:30:00,61.69,61.79,61.68,61.7,31500.0,53.0358,53.1218,53.0272,53.0444,31500.0
2010-12-07 09:30:00,62.15,62.43,62.15,62.34,89500.0,53.4313,53.672,53.4313,53.5946,89500.0
2010-12-07 10:00:00,62.3,62.33,62.2,62.24,18400.0,53.5602,53.586,53.4742,53.5086,18400.0
2010-12-07 10:30:00,62.21,62.23,62.15,62.18,5500.0,53.4828,53.5,53.4313,53.457,5500.0
2010-12-07 11:00:00,62.2,62.31,62.19,62.21,25200.0,53.4742,53.5688,53.4656,53.4828,25200.0
2010-12-07 11:30:00,62.18,62.2,62.11,62.16,12900.0,53.457,53.4742,53.3969,53.4398,12900.0
2010-12-07 12:00:00,62.17,62.2,62.11,62.18,33400.0,53.4484,53.4742,53.3969,53.457,33400.0
2010-12-07 12:30:00,62.19,62.2,62.11,62.12,15200.0,53.4656,53.4742,53.3969,53.4055,15200.0
2010-12-07 13:00:00,62.13,62.17,62.1,62.12,14100.0,53.4141,53.4484,53.3883,53.4055,14100.0
2010-12-07 13:30:00,62.12,62.17,62.06,62.13,13800.0,53.4055,53.4484,53.3539,53.4141,13800.0
2010-12-07 14:00:00,62.13,62.16,62.07,62.14,7600.0,53.4141,53.4398,53.3625,53.4227,7600.0
2010-12-07 14:30:00,62.13,62.13,61.96,62.0,20800.0,53.4141,53.4141,53.2679,53.3023,20800.0
2010-12-07 15:00:00,62.0,62.09,61.94,61.99,32000.0,53.3023,53.3797,53.2507,53.2937,32000.0
2010-12-07 15:30:00,61.98,62.06,61.78,61.86,96000.0,53.2851,53.3539,53.1132,53.1819,96000.0
2010-12-08 09:30:00,61.99,62.09,61.8,62.06,7400.0,53.2937,53.3797,53.1304,53.3539,7400.0
2010-12-08 10:00:00,62.06,62.22,62.01,62.08,29500.0,53.3539,53.4914,53.3109,53.3711,29500.0
2010-12-08 10:30:00,62.08,62.38,62.07,62.32,16400.0,53.3711,53.629,53.3625,53.5774,16400.0
2010-12-08 11:00:00,62.33,62.46,62.33,62.44,18800.0,53.586,53.6978,53.586,53.6806,18800.0
2010-12-08 11:30:00,62.43,62.43,62.3,62.34,11900.0,53.672,53.672,53.5602,53.5946,11900.0
2010-12-08 12:00:00,62.36,62.38,62.26,62.32,11000.0,53.6118,53.629,53.5258,53.5774,11000.0
2010-12-08 12:30:00,62.3,62.35,62.18,62.21,14300.0,53.5602,53.6032,53.457,53.4828,14300.0
2010-12-08 13:00:00,62.22,62.3,62.18,62.21,17500.0,53.4914,53.5602,53.457,53.4828,17500.0
2010-12-08 13:30:00,62.21,62.37,62.21,62.31,19600.0,53.4828,53.6204,53.4828,53.5688,19600.0
2010-12-08 14:00:00,62.31,62.39,62.27,62.38,20400.0,53.5688,53.6376,53.5344,53.629,20400.0
2010-12-08 14:30:00,62.38,62.39,62.24,62.32,25200.0,53.629,53.6376,53.5086,53.5774,25200.0
2010-12-08 15:00:00,62.3,62.31,62.19,62.27,19400.0,53.5602,53.5688,53.4656,53.5344,19400.0
2010-12-08 15:30:00,62.27,62.39,62.26,62.34,52800.0,53.5344,53.6376,53.5258,53.5946,52800.0
2010-12-09 09:30:00,62.42,62.96,62.42,62.6,24600.0,53.6634,54.1276,53.6634,53.8181,24600.0
2010-12-09 10:00:00,62.59,62.65,62.53,62.59,63800.0,53.8095,53.8611,53.7579,53.8095,63800.0
2010-12-09 10:30:00,62.61,62.7,62.57,62.67,22800.0,53.8267,53.9041,53.7923,53.8783,22800.0
2010-12-09 11:00:00,62.67,62.81,62.56,62.69,23200.0,53.8783,53.9987,53.7837,53.8955,23200.0
2010-12-09 11:30:00,62.7,62.79,62.61,62.63,18500.0,53.9041,53.9815,53.8267,53.8439,18500.0
2010-12-09 12:00:00,62.65,62.65,62.55,62.61,25400.0,53.8611,53.8611,53.7751,53.8267,25400.0
2010-12-09 12:30:00,62.61,62.68,62.61,62.68,13500.0,53.8267,53.8869,53.8267,53.8869,13500.0
2010-12-09 13:00:00,62.69,62.72,62.6,62.69,33200.0,53.8955,53.9213,53.8181,53.8955,33200.0
2010-12-09 13:30:00,62.71,62.71,62.59,62.65,21800.0,53.9127,53.9127,53.8095,53.8611,21800.0
2010-12-09 14:00:00,62.65,62.72,62.65,62.69,20800.0,53.8611,53.9213,53.8611,53.8955,20800.0
2010-12-09 14:30:00,62.7,62.83,62.7,62.81,109500.0,53.9041,54.0159,53.9041,53.9987,109500.0
2010-12-09 15:00:00,62.83,62.87,62.71,62.72,136300.0,54.0159,54.0502,53.9127,53.9213,136300.0
2010-12-09 15:30:00,62.73,62.73,62.6,62.7,63700.0,53.9299,53.9299,53.8181,53.9041,63700.0
2010-12-10 09:30:00,62.78,62.94,62.68,62.81,8200.0,53.9729,54.1104,53.8869,53.9987,8200.0
2010-12-10 10:00:00,62.81,63.0,62.81,63.0,34200.0,53.9987,54.162,53.9987,54.162,34200.0
2010-12-10 10:30:00,62.99,63.13,62.98,63.12,30300.0,54.1534,54.2738,54.1448,54.2652,30300.0
2010-12-10 11:00:00,63.11,63.14,63.08,63.1,19400.0,54.2566,54.2824,54.2308,54.248,19400.0
2010-12-10 11:30:00,63.12,63.17,63.09,63.15,12000.0,54.2652,54.3082,54.2394,54.291,12000.0
2010-12-10 12:00:00,63.15,63.17,63.11,63.12,5800.0,54.291,54.3082,54.2566,54.2652,5800.0
2010-12-10 12:30:00,63.12,63.18,63.12,63.12,7000.0,54.2652,54.3168,54.2652,54.2652,7000.0
2010-12-10 13:00:00,63.14,63.18,63.13,63.15,7200.0,54.2824,54.3168,54.2738,54.291,7200.0
2010-12-10 13:30:00,63.14,63.21,63.09,63.2,9700.0,54.2824,54.3425,54.2394,54.334,9700.0
2010-12-10 14:00:00,63.2,63.35,63.19,63.28,14700.0,54.334,54.4629,54.3254,54.4027,14700.0
2010-12-10 14:30:00,63.24,63.36,63.24,63.27,16200.0,54.3683,54.4715,54.3683,54.3941,16200.0
2010-12-10 15:00:00,63.27,63.28,63.18,63.2,20200.0,54.3941,54.4027,54.3168,54.334,20200.0
2010-12-10 15:30:00,63.19,63.25,63.08,63.15,94600.0,54.3254,54.3769,54.2308,54.291,94600.0
2010-12-13 09:30:00,63.16,63.34,63.0,63.14,25500.0,54.513,54.6683,54.3749,54.4957,25500.0
2010-12-13 10:00:00,63.13,63.18,62.98,63.03,36500.0,54.4871,54.5302,54.3576,54.4008,36500.0
2010-12-13 10:30:00,63.02,63.18,63.01,63.16,19700.0,54.3921,54.5302,54.3835,54.513,19700.0
2010-12-13 11:00:00,63.16,63.24,63.1,63.23,15500.0,54.513,54.582,54.4612,54.5734,15500.0
2010-12-13 11:30:00,63.22,63.35,63.2,63.31,21300.0,54.5648,54.677,54.5475,54.6424,21300.0
2010-12-13 12:00:00,63.31,63.4,63.23,63.24,19700.0,54.6424,54.7201,54.5734,54.582,19700.0
2010-12-13 12:30:00,63.24,63.34,63.24,63.33,21900.0,54.582,54.6683,54.582,54.6597,21900.0
2010-12-13 13:00:00,63.33,63.46,63.33,63.46,11700.0,54.6597,54.7719,54.6597,54.7719,11700.0
2010-12-13 13:30:00,63.44,63.47,63.4,63.47,14500.0,54.7546,54.7805,54.7201,54.7805,14500.0
2010-12-13 14:00:00,63.47,63.62,63.47,63.54,27700.0,54.7805,54.91,54.7805,54.8409,27700.0
2010-12-13 14:30:00,63.55,63.69,63.55,63.69,23500.0,54.8496,54.9704,54.8496,54.9704,23500.0
2010-12-13 15:00:00,63.68,63.77,63.68,63.75,47000.0,54.9618,55.0395,54.9618,55.0222,47000.0
2010-12-13 15:30:00,63.77,63.82,63.54,63.57,93600.0,55.0395,55.0826,54.8409,54.8668,93600.0
2010-12-14 09:30:00,63.61,63.88,63.58,63.74,30500.0,54.9014,55.1344,54.8755,55.0136,30500.0
2010-12-14 10:00:00,63.72,63.99,63.65,63.95,22500.0,54.9963,55.2293,54.9359,55.1948,22500.0
2010-12-14 10:30:00,63.96,64.08,63.79,63.79,24500.0,55.2034,55.307,55.0567,55.0567,24500.0
2010-12-14 11:00:00,63.78,63.79,63.72,63.75,7100.0,55.0481,55.0567,54.9963,55.0222,7100.0
2010-12-14 11:30:00,63.73,63.76,63.68,63.71,7900.0,55.0049,55.0308,54.9618,54.9877,7900.0
2010-12-14 12:00:00,63.73,63.76,63.69,63.76,6100.0,55.0049,55.0308,54.9704,55.0308,6100.0
2010-12-14 12:30:00,63.73,63.74,63.65,63.65,4400.0,55.0049,55.0136,54.9359,54.9359,4400.0
2010-12-14 13:00:00,63.65,63.71,63.53,63.53,5300.0,54.9359,54.9877,54.8323,54.8323,5300.0
2010-12-14 13:30:00,63.53,63.57,63.47,63.53,5600.0,54.8323,54.8668,54.7805,54.8323,5600.0
2010-12-14 14:00:00,63.55,63.6,63.43,63.53,11700.0,54.8496,54.8927,54.746,54.8323,11700.0
2010-12-14 14:30:00,63.52,63.58,63.39,63.46,6800.0,54.8237,54.8755,54.7115,54.7719,6800.0
2010-12-14 15:00:00,63.49,63.54,63.33,63.35,12000.0,54.7978,54.8409,54.6597,54.677,12000.0
2010-12-14 15:30:00,63.37,63.39,63.23,63.29,31400.0,54.6942,54.7115,54.5734,54.6252,31400.0
2010-12-15 09:30:00,63.21,63.29,62.58,62.62,63400.0,54.5561,54.6252,54.0124,54.0469,63400.0
2010-12-15 10:00:00,62.62,62.74,62.48,62.59,28400.0,54.0469,54.1505,53.9261,54.021,28400.0
2010-12-15 10:30:00,62.6,62.61,62.3,62.34,15000.0,54.0296,54.0383,53.7707,53.8052,15000.0
2010-12-15 11:00:00,62.33,62.54,62.3,62.54,12900.0,53.7966,53.9779,53.7707,53.9779,12900.0
2010-12-15 11:30:00,62.55,62.6,62.54,62.57,13300.0,53.9865,54.0296,53.9779,54.0037,13300.0
2010-12-15 12:00:00,62.56,62.64,62.53,62.62,4900.0,53.9951,54.0642,53.9692,54.0469,4900.0
2010-12-15 12:30:00,62.63,62.63,62.32,62.34,6900.0,54.0555,54.0555,53.788,53.8052,6900.0
2010-12-15 13:00:00,62.35,62.51,62.35,62.47,16100.0,53.8139,53.952,53.8139,53.9174,16100.0
2010-12-15 13:30:00,62.47,62.58,62.47,62.57,9200.0,53.9174,54.0124,53.9174,54.0037,9200.0
2010-12-15 14:00:00,62.57,62.6,62.47,62.47,14100.0,54.0037,54.0296,53.9174,53.9174,14100.0
2010-12-15 14:30:00,62.47,62.5,62.38,62.45,32000.0,53.9174,53.9433,53.8398,53.9002,32000.0
2010-12-15 15:00:00,62.45,62.54,62.43,62.48,16400.0,53.9002,53.9779,53.8829,53.9261,16400.0
2010-12-15 15:30:00,62.46,62.51,62.17,62.19,89200.0,53.9088,53.952,53.6585,53.6758,89200.0
2010-12-16 09:30:00,62.21,62.53,62.13,62.45,24900.0,53.693,53.9692,53.624,53.9002,24900.0
2010-12-16 10:00:00,62.45,62.59,62.29,62.33,31900.0,53.9002,54.021,53.7621,53.7966,31900.0
2010-12-16 10:30:00,62.37,62.37,62.25,62.35,7200.0,53.8311,53.8311,53.7276,53.8139,7200.0
2010-12-16 11:00:00,62.38,62.64,62.36,62.53,19600.0,53.8398,54.0642,53.8225,53.9692,19600.0
2010-12-16 11:30:00,62.55,62.55,62.44,62.51,6400.0,53.9865,53.9865,53.8915,53.952,6400.0
2010-12-16 12:00:00,62.52,62.56,62.47,62.47,6800.0,53.9606,53.9951,53.9174,53.9174,6800.0
2010-12-16 12:30:00,62.45,62.58,62.42,62.56,10200.0,53.9002,54.0124,53.8743,53.9951,10200.0
2010-12-16 13:00:00,62.57,62.61,62.52,62.55,9400.0,54.0037,54.0383,53.9606,53.9865,9400.0
2010-12-16 13:30:00,62.54,62.62,62.45,62.59,17500.0,53.9779,54.0469,53.9002,54.021,17500.0
2010-12-16 14:00:00,62.59,62.61,62.45,62.51,13200.0,54.021,54.0383,53.9002,53.952,13200.0
2010-12-16 14:30:00,62.5,62.56,62.47,62.54,11500.0,53.9433,53.9951,53.9174,53.9779,11500.0
2010-12-16 15:00:00,62.55,62.62,62.46,62.5,15700.0,53.9865,54.0469,53.9088,53.9433,15700.0
2010-12-16 15:30:00,62.49,62.59,62.46,62.5,38200.0,53.9347,54.021,53.9088,53.9433,38200.0
2010-12-17 09:30:00,62.19,62.46,62.18,62.24,25100.0,53.6758,53.9088,53.6671,53.7189,25100.0
2010-12-17 10:00:00,62.22,62.25,62.04,62.04,10800.0,53.7017,53.7276,53.5463,53.5463,10800.0
2010-12-17 10:30:00,62.07,62.13,62.03,62.08,11800.0,53.5722,53.624,53.5377,53.5808,11800.0
2010-12-17 11:00:00,62.07,62.13,62.0,62.02,11100.0,53.5722,53.624,53.5118,53.529,11100.0
2010-12-17 11:30:00,62.02,62.04,61.97,62.0,11500.0,53.529,53.5463,53.4859,53.5118,11500.0
2010-12-17 12:00:00,61.99,62.1,61.95,62.1,12800.0,53.5032,53.5981,53.4686,53.5981,12800.0
2010-12-17 12:30:00,62.1,62.18,62.06,62.17,15100.0,53.5981,53.6671,53.5636,53.6585,15100.0
2010-12-17 13:00:00,62.17,62.39,62.17,62.37,14700.0,53.6585,53.8484,53.6585,53.8311,14700.0
2010-12-17 13:30:00,62.39,62.48,62.38,62.38,10900.0,53.8484,53.9261,53.8398,53.8398,10900.0
2010-12-17 14:00:00,62.38,62.52,62.38,62.44,18600.0,53.8398,53.9606,53.8398,53.8915,18600.0
2010-12-17 14:30:00,62.44,62.5,62.43,62.44,13600.0,53.8915,53.9433,53.8829,53.8915,13600.0
2010-12-17 15:00:00,62.42,62.44,62.35,62.43,13800.0,53.8743,53.8915,53.8139,53.8829,13800.0
2010-12-17 15:30:00,62.42,62.43,62.18,62.19,33900.0,53.8743,53.8829,53.6671,53.6758,33900.0
2010-12-20 09:30:00,62.82,62.97,62.34,62.6,26900.0,54.2195,54.349,53.8052,54.0296,26900.0
2010-12-20 10:00:00,62.6,62.6,62.36,62.37,17000.0,54.0296,54.0296,53.8225,53.8311,17000.0
2010-12-20 10:30:00,62.37,62.42,62.36,62.36,19600.0,53.8311,53.8743,53.8225,53.8225,19600.0
2010-12-20 11:00:00,62.37,62.46,62.35,62.44,21500.0,53.8311,53.9088,53.8139,53.8915,21500.0
2010-12-20 11:30:00,62.42,62.5,62.4,62.46,16300.0,53.8743,53.9433,53.857,53.9088,16300.0
2010-12-20 12:00:00,62.47,62.48,62.17,62.18,55500.0,53.9174,53.9261,53.6585,53.6671,55500.0
2010-12-20 12:30:00,62.17,62.23,62.14,62.23,6900.0,53.6585,53.7103,53.6326,53.7103,6900.0
2010-12-20 13:00:00,62.24,62.5,62.24,62.44,16200.0,53.7189,53.9433,53.7189,53.8915,16200.0
2010-12-20 13:30:00,62.41,62.41,62.31,62.32,9500.0,53.8657,53.8657,53.7793,53.788,9500.0
2010-12-20 14:00:00,62.33,62.44,62.28,62.43,28100.0,53.7966,53.8915,53.7534,53.8829,28100.0
2010-12-20 14:30:00,62.42,62.43,62.34,62.38,14300.0,53.8743,53.8829,53.8052,53.8398,14300.0
2010-12-20 15:00:00,62.38,62.43,62.37,62.4,15000.0,53.8398,53.8829,53.8311,53.857,15000.0
2010-12-20 15:30:00,62.4,62.42,62.3,62.39,27300.0,53.857,53.8743,53.7707,53.8484,27300.0
2010-12-21 09:30:00,62.71,62.81,62.56,62.56,21000.0,54.1246,54.2109,53.9951,53.9951,21000.0
2010-12-21 10:00:00,62.59,62.73,62.54,62.65,15700.0,54.021,54.1418,53.9779,54.0728,15700.0
2010-12-21 10:30:00,62.66,62.71,62.62,62.67,7700.0,54.0814,54.1246,54.0469,54.0901,7700.0
2010-12-21 11:00:00,62.66,62.66,62.54,62.54,4100.0,54.0814,54.0814,53.9779,53.9779,4100.0
2010-12-21 11:30:00,62.53,62.53,62.44,62.5,5500.0,53.9692,53.9692,53.8915,53.9433,5500.0
2010-12-21 12:00:00,62.52,62.54,62.48,62.53,3500.0,53.9606,53.9779,53.9261,53.9692,3500.0
2010-12-21 12:30:00,62.49,62.5,62.4,62.45,5000.0,53.9347,53.9433,53.857,53.9002,5000.0
2010-12-21 13:00:00,62.42,62.46,62.4,62.42,3500.0,53.8743,53.9088,53.857,53.8743,3500.0
2010-12-21 13:30:00,62.41,62.43,62.38,62.43,2300.0,53.8657,53.8829,53.8398,53.8829,2300.0
2010-12-21 14:00:00,62.44,62.5,62.4,62.4,5400.0,53.8915,53.9433,53.857,53.857,5400.0
2010-12-21 14:30:00,62.44,62.47,62.38,62.39,9500.0,53.8915,53.9174,53.8398,53.8484,9500.0
2010-12-21 15:00:00,62.39,62.42,62.36,62.39,10600.0,53.8484,53.8743,53.8225,53.8484,10600.0
2010-12-21 15:30:00,62.38,62.39,62.2,62.29,44000.0,53.8398,53.8484,53.6844,53.7621,44000.0
2010-12-22 09:30:00,62.27,62.9,62.27,62.77,33800.0,53.7448,54.2886,53.7448,54.1764,33800.0
2010-12-22 10:00:00,62.76,62.85,62.7,62.82,16400.0,54.1677,54.2454,54.1159,54.2195,16400.0
2010-12-22 10:30:00,62.83,63.26,62.83,63.26,21600.0,54.2281,54.5993,54.2281,54.5993,21600.0
2010-12-22 11:00:00,63.26,63.36,63.23,63.3,19400.0,54.5993,54.6856,54.5734,54.6338,19400.0
2010-12-22 11:30:00,63.29,63.38,63.28,63.36,7800.0,54.6252,54.7029,54.6165,54.6856,7800.0
2010-12-22 12:00:00,63.38,63.52,63.32,63.51,15500.0,54.7029,54.8237,54.6511,54.8151,15500.0
2010-12-22 12:30:00,63.53,63.53,63.38,63.38,11700.0,54.8323,54.8323,54.7029,54.7029,11700.0
2010-12-22 13:00:00,63.38,63.5,63.33,63.39,16700.0,54.7029,54.8064,54.6597,54.7115,16700.0
2010-12-22 13:30:00,63.39,63.41,63.2,63.2,9500.0,54.7115,54.7287,54.5475,54.5475,9500.0
2010-12-22 14:00:00,63.21,63.29,63.19,63.25,8300.0,54.5561,54.6252,54.5389,54.5906,8300.0
2010-12-22 14:30:00,63.24,63.26,63.19,63.22,12800.0,54.582,54.5993,54.5389,54.5648,12800.0
2010-12-22 15:00:00,63.22,63.37,63.22,63.31,36300.0,54.5648,54.6942,54.5648,54.6424,36300.0
2010-12-22 15:30:00,63.31,63.38,63.26,63.31,47200.0,54.6424,54.7029,54.5993,54.6424,47200.0
2010-12-23 09:30:00,63.3,63.48,63.3,63.39,12800.0,54.6338,54.7892,54.6338,54.7115,12800.0
2010-12-23 10:00:00,63.37,63.47,63.3,63.47,13000.0,54.6942,54.7805,54.6338,54.7805,13000.0
2010-12-23 10:30:00,63.44,63.47,63.35,63.43,7000.0,54.7546,54.7805,54.677,54.746,7000.0
2010-12-23 11:00:00,63.48,63.48,63.4,63.44,5200.0,54.7892,54.7892,54.7201,54.7546,5200.0
2010-12-23 11:30:00,63.45,63.52,63.4,63.51,6200.0,54.7633,54.8237,54.7201,54.8151,6200.0
2010-12-23 12:00:00,63.5,63.55,63.42,63.51,8200.0,54.8064,54.8496,54.7374,54.8151,8200.0
2010-12-23 12:30:00,63.51,63.55,63.42,63.55,10500.0,54.8151,54.8496,54.7374,54.8496,10500.0
2010-12-23 13:00:00,63.56,63.56,63.45,63.47,4200.0,54.8582,54.8582,54.7633,54.7805,4200.0
2010-12-23 13:30:00,63.49,63.55,63.46,63.5,9700.0,54.7978,54.8496,54.7719,54.8064,9700.0
2010-12-23 14:00:00,63.51,63.55,63.45,63.46,15000.0,54.8151,54.8496,54.7633,54.7719,15000.0
2010-12-23 14:30:00,63.45,63.45,63.33,63.38,22200.0,54.7633,54.7633,54.6597,54.7029,22200.0
2010-12-23 15:00:00,63.39,63.51,63.35,63.51,13700.0,54.7115,54.8151,54.677,54.8151,13700.0
2010-12-23 15:30:00,63.52,63.53,63.37,63.4,27400.0,54.8237,54.8323,54.6942,54.7201,27400.0
2010-12-27 09:30:00,63.16,63.36,63.14,63.34,10000.0,54.513,54.6856,54.4957,54.6683,10000.0
2010-12-27 10:00:00,63.34,63.45,63.3,63.32,24600.0,54.6683,54.7633,54.6338,54.6511,24600.0
2010-12-27 10:30:00,63.34,63.51,63.34,63.41,13300.0,54.6683,54.8151,54.6683,54.7287,13300.0
2010-12-27 11:00:00,63.41,63.56,63.41,63.56,7200.0,54.7287,54.8582,54.7287,54.8582,7200.0
2010-12-27 11:30:00,63.57,63.58,63.46,63.49,5500.0,54.8668,54.8755,54.7719,54.7978,5500.0
2010-12-27 12:00:00,63.5,63.66,63.5,63.66,5200.0,54.8064,54.9445,54.8064,54.9445,5200.0
2010-12-27 12:30:00,63.66,63.66,63.48,63.5,11400.0,54.9445,54.9445,54.7892,54.8064,11400.0
2010-12-27 13:00:00,63.5,63.6,63.5,63.58,5900.0,54.8064,54.8927,54.8064,54.8755,5900.0
2010-12-27 13:30:00,63.6,63.67,63.56,63.67,8900.0,54.8927,54.9531,54.8582,54.9531,8900.0
2010-12-27 14:00:00,63.67,63.71,63.67,63.71,3800.0,54.9531,54.9877,54.9531,54.9877,3800.0
2010-12-27 14:30:00,63.72,63.74,63.67,63.72,10500.0,54.9963,55.0136,54.9531,54.9963,10500.0
2010-12-27 15:00:00,63.71,63.72,63.65,63.65,9200.0,54.9877,54.9963,54.9359,54.9359,9200.0
2010-12-27 15:30:00,63.64,63.65,63.54,63.57,37800.0,54.9273,54.9359,54.8409,54.8668,37800.0
2010-12-28 09:30:00,63.6,63.94,63.6,63.94,25000.0,54.8927,55.1862,54.8927,55.1862,25000.0
2010-12-28 10:00:00,63.93,64.05,63.9,64.0,26400.0,55.1776,55.2811,55.1517,55.238,26400.0
2010-12-28 10:30:00,64.01,64.02,63.96,63.98,8700.0,55.2466,55.2552,55.2034,55.2207,8700.0
2010-12-28 11:00:00,63.99,63.99,63.93,63.96,11200.0,55.2293,55.2293,55.1776,55.2034,11200.0
2010-12-28 11:30:00,63.96,63.98,63.95,63.97,7900.0,55.2034,55.2207,55.1948,55.2121,7900.0
2010-12-28 12:00:00,63.98,64.06,63.98,64.0,13800.0,55.2207,55.2898,55.2207,55.238,13800.0
2010-12-28 12:30:00,64.0,64.01,63.99,64.0,3800.0,55.238,55.2466,55.2293,55.238,3800.0
2010-12-28 13:00:00,64.0,64.1,64.0,64.07,13000.0,55.238,55.3243,55.238,55.2984,13000.0
2010-12-28 13:30:00,64.08,64.12,64.05,64.1,8400.0,55.307,55.3415,55.2811,55.3243,8400.0
2010-12-28 14:00:00,64.11,64.18,64.09,64.18,9900.0,55.3329,55.3933,55.3156,55.3933,9900.0
2010-12-28 14:30:00,64.17,64.27,64.15,64.25,23300.0,55.3847,55.471,55.3674,55.4537,23300.0
2010-12-28 15:00:00,64.26,64.26,64.18,64.26,15500.0,55.4624,55.4624,55.3933,55.4624,15500.0
2010-12-28 15:30:00,64.24,64.25,63.99,64.04,25800.0,55.4451,55.4537,55.2293,55.2725,25800.0
2010-12-29 09:30:00,64.05,64.19,64.05,64.08,9100.0,55.2811,55.402,55.2811,55.307,9100.0
2010-12-29 10:00:00,64.1,64.2,64.07,64.11,20400.0,55.3243,55.4106,55.2984,55.3329,20400.0
2010-12-29 10:30:00,64.11,64.11,64.05,64.1,7600.0,55.3329,55.3329,55.2811,55.3243,7600.0
2010-12-29 11:00:00,64.1,64.15,64.05,64.13,9900.0,55.3243,55.3674,55.2811,55.3502,9900.0
2010-12-29 11:30:00,64.13,64.21,64.12,64.2,31900.0,55.3502,55.4192,55.3415,55.4106,31900.0
2010-12-29 12:00:00,64.2,64.27,64.2,64.26,6700.0,55.4106,55.471,55.4106,55.4624,6700.0
2010-12-29 12:30:00,64.25,64.27,64.25,64.26,9400.0,55.4537,55.471,55.4537,55.4624,9400.0
2010-12-29 13:00:00,64.26,64.32,64.25,64.3,8500.0,55.4624,55.5142,55.4537,55.4969,8500.0
2010-12-29 13:30:00,64.31,64.33,64.29,64.3,14000.0,55.5055,55.5228,55.4883,55.4969,14000.0
2010-12-29 14:00:00,64.32,64.37,64.31,64.36,11400.0,55.5142,55.5573,55.5055,55.5487,11400.0
2010-12-29 14:30:00,64.36,64.44,64.36,64.41,20500.0,55.5487,55.6177,55.5487,55.5918,20500.0
2010-12-29 15:00:00,64.41,64.45,64.39,64.44,15500.0,55.5918,55.6264,55.5746,55.6177,15500.0
2010-12-29 15:30:00,64.44,64.5,64.21,64.26,67700.0,55.6177,55.6695,55.4192,55.4624,67700.0
2010-12-30 09:30:00,64.23,64.44,64.22,64.35,10600.0,55.4365,55.6177,55.4278,55.5401,10600.0
2010-12-30 10:00:00,64.34,64.34,64.18,64.21,11800.0,55.5314,55.5314,55.3933,55.4192,11800.0
2010-12-30 10:30:00,64.24,64.29,64.22,64.27,8800.0,55.4451,55.4883,55.4278,55.471,8800.0
2010-12-30 11:00:00,64.27,64.39,64.27,64.38,5600.0,55.471,55.5746,55.471,55.5659,5600.0
2010-12-30 11:30:00,64.38,64.38,64.33,64.33,7700.0,55.5659,55.5659,55.5228,55.5228,7700.0
2010-12-30 12:00:00,64.34,64.38,64.34,64.37,4000.0,55.5314,55.5659,55.5314,55.5573,4000.0
2010-12-30 12:30:00,64.38,64.38,64.36,64.37,6200.0,55.5659,55.5659,55.5487,55.5573,6200.0
2010-12-30 13:00:00,64.38,64.38,64.36,64.38,6100.0,55.5659,55.5659,55.5487,55.5659,6100.0
2010-12-30 13:30:00,64.38,64.42,64.38,64.42,5500.0,55.5659,55.6005,55.5659,55.6005,5500.0
2010-12-30 14:00:00,64.42,64.42,64.39,64.41,5700.0,55.6005,55.6005,55.5746,55.5918,5700.0
2010-12-30 14:30:00,64.42,64.43,64.33,64.33,8200.0,55.6005,55.6091,55.5228,55.5228,8200.0
2010-12-30 15:00:00,64.33,64.43,64.33,64.43,17500.0,55.5228,55.6091,55.5228,55.6091,17500.0
2010-12-30 15:30:00,64.43,64.47,64.22,64.25,18400.0,55.6091,55.6436,55.4278,55.4537,18400.0
2010-12-31 09:30:00,64.2,64.29,64.15,64.15,8900.0,55.4106,55.4883,55.3674,55.3674,8900.0
2010-12-31 10:00:00,64.16,64.16,64.09,64.09,8700.0,55.3761,55.3761,55.3156,55.3156,8700.0
2010-12-31 10:30:00,64.07,64.08,64.04,64.07,8200.0,55.2984,55.307,55.2725,55.2984,8200.0
2010-12-31 11:00:00,64.09,64.09,64.06,64.06,3500.0,55.3156,55.3156,55.2898,55.2898,3500.0
2010-12-31 11:30:00,64.06,64.08,64.05,64.08,7800.0,55.2898,55.307,55.2811,55.307,7800.0
2010-12-31 12:00:00,64.08,64.14,64.08,64.11,6400.0,55.307,55.3588,55.307,55.3329,6400.0
2010-12-31 12:30:00,64.11,64.11,63.95,63.95,13900.0,55.3329,55.3329,55.1948,55.1948,13900.0
2010-12-31 13:00:00,63.93,64.0,63.92,64.0,14700.0,55.1776,55.238,55.1689,55.238,14700.0
2010-12-31 13:30:00,64.0,64.02,63.99,64.0,18800.0,55.238,55.2552,55.2293,55.238,18800.0
2010-12-31 14:00:00,63.99,64.02,63.99,64.01,8700.0,55.2293,55.2552,55.2293,55.2466,8700.0
2010-12-31 14:30:00,64.0,64.01,63.99,63.99,25300.0,55.238,55.2466,55.2293,55.2293,25300.0
2010-12-31 15:00:00,63.99,64.0,63.94,63.97,21100.0,55.2293,55.238,55.1862,55.2121,21100.0
2010-12-31 15:30:00,63.98,64.0,63.68,63.75,62200.0,55.2207,55.238,54.9618,55.0222,62200.0
2011-01-03 09:30:00,64.0,64.1,63.96,64.08,15100.0,55.238,55.3243,55.2034,55.307,15100.0
2011-01-03 10:00:00,64.08,64.23,64.06,64.23,14000.0,55.307,55.4365,55.2898,55.4365,14000.0
2011-01-03 10:30:00,64.21,64.25,64.2,64.21,4400.0,55.4192,55.4537,55.4106,55.4192,4400.0
2011-01-03 11:00:00,64.2,64.26,64.17,64.17,4600.0,55.4106,55.4624,55.3847,55.3847,4600.0
2011-01-03 11:30:00,64.18,64.3,64.17,64.26,7400.0,55.3933,55.4969,55.3847,55.4624,7400.0
2011-01-03 12:00:00,64.28,64.36,64.27,64.35,4700.0,55.4796,55.5487,55.471,55.5401,4700.0
2011-01-03 12:30:00,64.34,64.4,64.19,64.22,8100.0,55.5314,55.5832,55.402,55.4278,8100.0
2011-01-03 13:00:00,64.2,64.21,64.14,64.19,6500.0,55.4106,55.4192,55.3588,55.402,6500.0
2011-01-03 13:30:00,64.19,64.3,64.17,64.28,5000.0,55.402,55.4969,55.3847,55.4796,5000.0
2011-01-03 14:00:00,64.29,64.32,64.22,64.22,8400.0,55.4883,55.5142,55.4278,55.4278,8400.0
2011-01-03 14:30:00,64.21,64.22,64.15,64.18,9700.0,55.4192,55.4278,55.3674,55.3933,9700.0
2011-01-03 15:00:00,64.19,64.19,63.96,64.0,42700.0,55.402,55.402,55.2034,55.238,42700.0
2011-01-03 15:30:00,63.98,64.09,63.92,63.98,114400.0,55.2207,55.3156,55.1689,55.2207,114400.0
2011-01-04 09:30:00,64.26,64.35,64.06,64.1,36800.0,55.4624,55.5401,55.2898,55.3243,36800.0
2011-01-04 10:00:00,64.13,64.15,64.05,64.1,36700.0,55.3502,55.3674,55.2811,55.3243,36700.0
2011-01-04 10:30:00,64.1,64.15,64.01,64.03,24300.0,55.3243,55.3674,55.2466,55.2639,24300.0
2011-01-04 11:00:00,64.05,64.08,63.97,64.02,32300.0,55.2811,55.307,55.2121,55.2552,32300.0
2011-01-04 11:30:00,64.0,64.03,63.9,63.9,13100.0,55.238,55.2639,55.1517,55.1517,13100.0
2011-01-04 12:00:00,63.92,63.94,63.68,63.69,10900.0,55.1689,55.1862,54.9618,54.9704,10900.0
2011-01-04 12:30:00,63.67,63.69,63.49,63.6,28300.0,54.9531,54.9704,54.7978,54.8927,28300.0
2011-01-04 13:00:00,63.64,63.65,63.51,63.54,21700.0,54.9273,54.9359,54.8151,54.8409,21700.0
2011-01-04 13:30:00,63.54,63.58,63.42,63.46,23500.0,54.8409,54.8755,54.7374,54.7719,23500.0
2011-01-04 14:00:00,63.47,63.52,63.44,63.48,56500.0,54.7805,54.8237,54.7546,54.7892,56500.0
2011-01-04 14:30:00,63.47,63.54,63.39,63.4,26600.0,54.7805,54.8409,54.7115,54.7201,26600.0
2011-01-04 15:00:00,63.4,63.42,63.29,63.42,51500.0,54.7201,54.7374,54.6252,54.7374,51500.0
2011-01-04 15:30:00,63.42,63.44,63.27,63.32,97800.0,54.7374,54.7546,54.6079,54.6511,97800.0
2011-01-05 09:30:00,63.07,63.57,63.07,63.47,30200.0,54.4353,54.8668,54.4353,54.7805,30200.0
2011-01-05 10:00:00,63.49,63.54,63.44,63.5,21100.0,54.7978,54.8409,54.7546,54.8064,21100.0
2011-01-05 10:30:00,63.5,63.58,63.45,63.52,12400.0,54.8064,54.8755,54.7633,54.8237,12400.0
2011-01-05 11:00:00,63.53,63.75,63.53,63.72,18300.0,54.8323,55.0222,54.8323,54.9963,18300.0
2011-01-05 11:30:00,63.73,63.8,63.68,63.69,15800.0,55.0049,55.0653,54.9618,54.9704,15800.0
2011-01-05 12:00:00,63.67,63.7,63.64,63.68,15400.0,54.9531,54.979,54.9273,54.9618,15400.0
2011-01-05 12:30:00,63.68,63.7,63.65,63.65,11100.0,54.9618,54.979,54.9359,54.9359,11100.0
2011-01-05 13:00:00,63.65,63.67,63.54,63.54,19100.0,54.9359,54.9531,54.8409,54.8409,19100.0
2011-01-05 13:30:00,63.54,63.54,63.47,63.48,17800.0,54.8409,54.8409,54.7805,54.7892,17800.0
2011-01-05 14:00:00,63.48,63.51,63.45,63.45,20300.0,54.7892,54.8151,54.7633,54.7633,20300.0
2011-01-05 14:30:00,63.45,63.5,63.4,63.49,26500.0,54.7633,54.8064,54.7201,54.7978,26500.0
2011-01-05 15:00:00,63.49,63.56,63.49,63.55,48000.0,54.7978,54.8582,54.7978,54.8496,48000.0
2011-01-05 15:30:00,63.55,63.63,63.47,63.57,46500.0,54.8496,54.9186,54.7805,54.8668,46500.0
2011-01-06 09:30:00,63.68,63.87,63.47,63.57,22200.0,54.9618,55.1258,54.7805,54.8668,22200.0
2011-01-06 10:00:00,63.58,63.68,63.33,63.37,53300.0,54.8755,54.9618,54.6597,54.6942,53300.0
2011-01-06 10:30:00,63.35,63.37,62.85,62.92,120100.0,54.677,54.6942,54.2454,54.3058,120100.0
2011-01-06 11:00:00,62.94,63.26,62.81,62.96,99100.0,54.3231,54.5993,54.2109,54.3404,99100.0
2011-01-06 11:30:00,62.94,62.96,62.57,62.85,76800.0,54.3231,54.3404,54.0037,54.2454,76800.0
2011-01-06 12:00:00,62.88,62.99,62.79,62.87,26700.0,54.2713,54.3662,54.1936,54.2627,26700.0
2011-01-06 12:30:00,62.86,63.06,62.8,63.06,43000.0,54.254,54.4267,54.2023,54.4267,43000.0
2011-01-06 13:00:00,63.07,63.15,62.93,62.93,32100.0,54.4353,54.5043,54.3145,54.3145,32100.0
2011-01-06 13:30:00,62.94,62.99,62.85,62.85,33900.0,54.3231,54.3662,54.2454,54.2454,33900.0
2011-01-06 14:00:00,62.87,63.0,62.87,62.93,35600.0,54.2627,54.3749,54.2627,54.3145,35600.0
2011-01-06 14:30:00,62.93,63.02,62.86,62.94,29900.0,54.3145,54.3921,54.254,54.3231,29900.0
2011-01-06 15:00:00,62.94,63.05,62.87,62.87,38300.0,54.3231,54.418,54.2627,54.2627,38300.0
2011-01-06 15:30:00,62.88,62.89,62.38,62.44,126700.0,54.2713,54.2799,53.8398,53.8915,126700.0
2011-01-07 09:30:00,62.58,62.68,62.22,62.22,23100.0,54.0124,54.0987,53.7017,53.7017,23100.0
2011-01-07 10:00:00,62.25,62.25,61.66,61.69,55600.0,53.7276,53.7276,53.2183,53.2442,55600.0
2011-01-07 10:30:00,61.69,61.82,61.51,61.78,85000.0,53.2442,53.3564,53.0889,53.3219,85000.0
2011-01-07 11:00:00,61.75,61.93,61.75,61.85,34800.0,53.296,53.4514,53.296,53.3823,34800.0
2011-01-07 11:30:00,61.88,61.92,61.76,61.8,54600.0,53.4082,53.4427,53.3046,53.3392,54600.0
2011-01-07 12:00:00,61.79,61.96,61.79,61.87,34300.0,53.3305,53.4773,53.3305,53.3996,34300.0
2011-01-07 12:30:00,61.86,61.95,61.79,61.86,26000.0,53.3909,53.4686,53.3305,53.3909,26000.0
2011-01-07 13:00:00,61.86,61.98,61.77,61.8,33300.0,53.3909,53.4945,53.3133,53.3392,33300.0
2011-01-07 13:30:00,61.82,61.89,61.73,61.75,16800.0,53.3564,53.4168,53.2787,53.296,16800.0
2011-01-07 14:00:00,61.75,61.81,61.69,61.69,24200.0,53.296,53.3478,53.2442,53.2442,24200.0
2011-01-07 14:30:00,61.69,61.74,61.63,61.72,32600.0,53.2442,53.2874,53.1924,53.2701,32600.0
2011-01-07 15:00:00,61.73,61.83,61.62,61.76,60800.0,53.2787,53.3651,53.1838,53.3046,60800.0
2011-01-07 15:30:00,61.77,62.03,61.76,61.96,137000.0,53.3133,53.5377,53.3046,53.4773,137000.0
2011-01-10 09:30:00,61.65,62.01,61.65,61.95,29500.0,53.2097,53.5204,53.2097,53.4686,29500.0
2011-01-10 10:00:00,62.0,62.28,62.0,62.28,54600.0,53.5118,53.7534,53.5118,53.7534,54600.0
2011-01-10 10:30:00,62.29,62.41,62.19,62.35,24900.0,53.7621,53.8657,53.6758,53.8139,24900.0
2011-01-10 11:00:00,62.35,62.48,62.29,62.48,29500.0,53.8139,53.9261,53.7621,53.9261,29500.0
2011-01-10 11:30:00,62.47,62.68,62.3,62.68,21200.0,53.9174,54.0987,53.7707,54.0987,21200.0
2011-01-10 12:00:00,62.68,62.78,62.57,62.69,41100.0,54.0987,54.185,54.0037,54.1073,41100.0
2011-01-10 12:30:00,62.69,62.76,62.68,62.76,9800.0,54.1073,54.1677,54.0987,54.1677,9800.0
2011-01-10 13:00:00,62.79,62.82,62.73,62.79,9600.0,54.1936,54.2195,54.1418,54.1936,9600.0
2011-01-10 13:30:00,62.78,62.88,62.78,62.85,13400.0,54.185,54.2713,54.185,54.2454,13400.0
2011-01-10 14:00:00,62.85,62.85,62.66,62.8,21100.0,54.2454,54.2454,54.0814,54.2023,21100.0
2011-01-10 14:30:00,62.81,62.88,62.79,62.87,19000.0,54.2109,54.2713,54.1936,54.2627,19000.0
2011-01-10 15:00:00,62.87,62.87,62.72,62.82,30300.0,54.2627,54.2627,54.1332,54.2195,30300.0
2011-01-10 15:30:00,62.81,62.93,62.6,62.85,69000.0,54.2109,54.3145,54.0296,54.2454,69000.0
2011-01-11 09:30:00,63.61,64.05,63.18,63.57,85000.0,54.9014,55.2811,54.5302,54.8668,85000.0
2011-01-11 10:00:00,63.59,63.94,63.57,63.9,52000.0,54.8841,55.1862,54.8668,55.1517,52000.0
2011-01-11 10:30:00,63.9,64.01,63.88,63.94,64000.0,55.1517,55.2466,55.1344,55.1862,64000.0
2011-01-11 11:00:00,63.95,63.99,63.94,63.98,24300.0,55.1948,55.2293,55.1862,55.2207,24300.0
2011-01-11 11:30:00,63.98,64.07,63.97,64.03,20700.0,55.2207,55.2984,55.2121,55.2639,20700.0
2011-01-11 12:00:00,64.03,64.03,63.85,63.89,24500.0,55.2639,55.2639,55.1085,55.143,24500.0
2011-01-11 12:30:00,63.9,63.93,63.8,63.83,23300.0,55.1517,55.1776,55.0653,55.0912,23300.0
2011-01-11 13:00:00,63.82,63.91,63.63,63.87,17700.0,55.0826,55.1603,54.9186,55.1258,17700.0
2011-01-11 13:30:00,63.87,63.89,63.66,63.8,16600.0,55.1258,55.143,54.9445,55.0653,16600.0
2011-01-11 14:00:00,63.8,63.8,63.5,63.57,28400.0,55.0653,55.0653,54.8064,54.8668,28400.0
2011-01-11 14:30:00,63.57,63.58,63.43,63.51,29200.0,54.8668,54.8755,54.746,54.8151,29200.0
2011-01-11 15:00:00,63.51,63.56,63.48,63.54,34400.0,54.8151,54.8582,54.7892,54.8409,34400.0
2011-01-11 15:30:00,63.54,63.65,63.43,63.51,73500.0,54.8409,54.9359,54.746,54.8151,73500.0
2011-01-12 09:30:00,63.65,63.95,63.65,63.87,30200.0,54.9359,55.1948,54.9359,55.1258,30200.0
2011-01-12 10:00:00,63.86,64.04,63.86,64.01,19400.0,55.1171,55.2725,55.1171,55.2466,19400.0
2011-01-12 10:30:00,64.02,64.03,63.91,63.94,15000.0,55.2552,55.2639,55.1603,55.1862,15000.0
2011-01-12 11:00:00,63.94,63.96,63.87,63.95,26500.0,55.1862,55.2034,55.1258,55.1948,26500.0
2011-01-12 11:30:00,63.94,64.04,63.94,64.02,10100.0,55.1862,55.2725,55.1862,55.2552,10100.0
2011-01-12 12:00:00,64.02,64.1,64.0,64.02,10500.0,55.2552,55.3243,55.238,55.2552,10500.0
2011-01-12 12:30:00,64.05,64.15,64.0,64.09,13300.0,55.2811,55.3674,55.238,55.3156,13300.0
2011-01-12 13:00:00,64.09,64.2,63.97,64.03,31000.0,55.3156,55.4106,55.2121,55.2639,31000.0
2011-01-12 13:30:00,64.08,64.08,63.94,64.04,14500.0,55.307,55.307,55.1862,55.2725,14500.0
2011-01-12 14:00:00,64.03,64.04,64.0,64.03,11600.0,55.2639,55.2725,55.238,55.2639,11600.0
2011-01-12 14:30:00,64.03,64.12,64.02,64.12,27100.0,55.2639,55.3415,55.2552,55.3415,27100.0
2011-01-12 15:00:00,64.12,64.12,64.0,64.01,33600.0,55.3415,55.3415,55.238,55.2466,33600.0
2011-01-12 15:30:00,64.0,64.21,64.0,64.2,54400.0,55.238,55.4192,55.238,55.4106,54400.0
2011-01-13 09:30:00,64.26,64.3,64.03,64.21,17200.0,55.4624,55.4969,55.2639,55.4192,17200.0
2011-01-13 10:00:00,64.2,64.2,64.0,64.09,17000.0,55.4106,55.4106,55.238,55.3156,17000.0
2011-01-13 10:30:00,64.09,64.09,64.0,64.02,10600.0,55.3156,55.3156,55.238,55.2552,10600.0
2011-01-13 11:00:00,64.04,64.09,63.99,64.0,16600.0,55.2725,55.3156,55.2293,55.238,16600.0
2011-01-13 11:30:00,64.01,64.1,64.0,64.01,11200.0,55.2466,55.3243,55.238,55.2466,11200.0
2011-01-13 12:00:00,64.0,64.09,64.0,64.02,11100.0,55.238,55.3156,55.238,55.2552,11100.0
2011-01-13 12:30:00,64.02,64.06,63.97,63.97,9500.0,55.2552,55.2898,55.2121,55.2121,9500.0
2011-01-13 13:00:00,63.97,64.18,63.97,64.09,13700.0,55.2121,55.3933,55.2121,55.3156,13700.0
2011-01-13 13:30:00,64.08,64.09,64.0,64.01,6400.0,55.307,55.3156,55.238,55.2466,6400.0
2011-01-13 14:00:00,64.01,64.03,64.0,64.0,12800.0,55.2466,55.2639,55.238,55.238,12800.0
2011-01-13 14:30:00,64.01,64.04,63.99,64.0,15600.0,55.2466,55.2725,55.2293,55.238,15600.0
2011-01-13 15:00:00,64.0,64.05,63.92,63.98,17900.0,55.238,55.2811,55.1689,55.2207,17900.0
2011-01-13 15:30:00,63.98,63.98,63.8,63.87,53300.0,55.2207,55.2207,55.0653,55.1258,53300.0
2011-01-14 09:30:00,63.65,64.03,63.53,64.02,19700.0,54.9359,55.2639,54.8323,55.2552,19700.0
2011-01-14 10:00:00,64.02,64.07,63.98,64.03,19100.0,55.2552,55.2984,55.2207,55.2639,19100.0
2011-01-14 10:30:00,64.03,64.12,64.02,64.04,34000.0,55.2639,55.3415,55.2552,55.2725,34000.0
2011-01-14 11:00:00,64.04,64.13,64.03,64.06,11400.0,55.2725,55.3502,55.2639,55.2898,11400.0
2011-01-14 11:30:00,64.05,64.05,64.0,64.01,24600.0,55.2811,55.2811,55.238,55.2466,24600.0
2011-01-14 12:00:00,64.02,64.21,64.02,64.19,9800.0,55.2552,55.4192,55.2552,55.402,9800.0
2011-01-14 12:30:00,64.22,64.23,64.14,64.21,6700.0,55.4278,55.4365,55.3588,55.4192,6700.0
2011-01-14 13:00:00,64.22,64.33,64.22,64.33,5200.0,55.4278,55.5228,55.4278,55.5228,5200.0
2011-01-14 13:30:00,64.34,64.34,64.28,64.28,4700.0,55.5314,55.5314,55.4796,55.4796,4700.0
2011-01-14 14:00:00,64.26,64.26,64.12,64.12,6000.0,55.4624,55.4624,55.3415,55.3415,6000.0
2011-01-14 14:30:00,64.12,64.13,64.06,64.07,7300.0,55.3415,55.3502,55.2898,55.2984,7300.0
2011-01-14 15:00:00,64.08,64.14,64.03,64.11,11300.0,55.307,55.3588,55.2639,55.3329,11300.0
2011-01-14 15:30:00,64.1,64.25,64.1,64.25,29600.0,55.3243,55.4537,55.3243,55.4537,29600.0
2011-01-18 09:30:00,64.03,64.41,64.03,64.41,20900.0,55.2639,55.5918,55.2639,55.5918,20900.0
2011-01-18 10:00:00,64.43,64.45,64.2,64.45,16800.0,55.6091,55.6264,55.4106,55.6264,16800.0
2011-01-18 10:30:00,64.44,64.45,64.29,64.31,20400.0,55.6177,55.6264,55.4883,55.5055,20400.0
2011-01-18 11:00:00,64.32,64.49,64.31,64.48,13700.0,55.5142,55.6609,55.5055,55.6523,13700.0
2011-01-18 11:30:00,64.48,64.62,64.47,64.6,14100.0,55.6523,55.7731,55.6436,55.7558,14100.0
2011-01-18 12:00:00,64.6,64.61,64.51,64.55,13300.0,55.7558,55.7645,55.6781,55.7127,13300.0
2011-01-18 12:30:00,64.54,64.56,64.52,64.55,12800.0,55.704,55.7213,55.6868,55.7127,12800.0
2011-01-18 13:00:00,64.55,64.55,64.51,64.55,12400.0,55.7127,55.7127,55.6781,55.7127,12400.0
2011-01-18 13:30:00,64.55,64.55,64.5,64.53,11500.0,55.7127,55.7127,55.6695,55.6954,11500.0
2011-01-18 14:00:00,64.52,64.64,64.46,64.64,28300.0,55.6868,55.7903,55.635,55.7903,28300.0
2011-01-18 14:30:00,64.63,64.67,64.59,64.67,18300.0,55.7817,55.8162,55.7472,55.8162,18300.0
2011-01-18 15:00:00,64.68,64.69,64.54,64.54,19500.0,55.8249,55.8335,55.704,55.704,19500.0
2011-01-18 15:30:00,64.54,64.55,64.43,64.46,52000.0,55.704,55.7127,55.6091,55.635,52000.0
2011-01-19 09:30:00,64.31,64.5,64.19,64.2,19700.0,55.5055,55.6695,55.402,55.4106,19700.0
2011-01-19 10:00:00,64.22,64.3,64.02,64.1,14000.0,55.4278,55.4969,55.2552,55.3243,14000.0
2011-01-19 10:30:00,64.11,64.27,64.01,64.22,19700.0,55.3329,55.471,55.2466,55.4278,19700.0
2011-01-19 11:00:00,64.2,64.27,64.01,64.23,14800.0,55.4106,55.471,55.2466,55.4365,14800.0
2011-01-19 11:30:00,64.24,64.45,64.24,64.4,11100.0,55.4451,55.6264,55.4451,55.5832,11100.0
2011-01-19 12:00:00,64.4,64.4,64.29,64.31,6800.0,55.5832,55.5832,55.4883,55.5055,6800.0
2011-01-19 12:30:00,64.3,64.31,64.25,64.3,4900.0,55.4969,55.5055,55.4537,55.4969,4900.0
2011-01-19 13:00:00,64.28,64.33,64.24,64.31,8700.0,55.4796,55.5228,55.4451,55.5055,8700.0
2011-01-19 13:30:00,64.32,64.35,64.23,64.29,7100.0,55.5142,55.5401,55.4365,55.4883,7100.0
2011-01-19 14:00:00,64.29,64.39,64.25,64.3,17500.0,55.4883,55.5746,55.4537,55.4969,17500.0
2011-01-19 14:30:00,64.29,64.33,64.24,64.3,15400.0,55.4883,55.5228,55.4451,55.4969,15400.0
2011-01-19 15:00:00,64.3,64.32,64.2,64.26,28200.0,55.4969,55.5142,55.4106,55.4624,28200.0
2011-01-19 15:30:00,64.25,64.36,64.12,64.23,95800.0,55.4537,55.5487,55.3415,55.4365,95800.0
2011-01-20 09:30:00,64.0,64.38,64.0,64.24,23600.0,55.238,55.5659,55.238,55.4451,23600.0
2011-01-20 10:00:00,64.25,64.26,64.01,64.08,21300.0,55.4537,55.4624,55.2466,55.307,21300.0
2011-01-20 10:30:00,64.06,64.11,64.0,64.07,31800.0,55.2898,55.3329,55.238,55.2984,31800.0
2011-01-20 11:00:00,64.06,64.1,64.0,64.04,16200.0,55.2898,55.3243,55.238,55.2725,16200.0
2011-01-20 11:30:00,64.05,64.08,64.0,64.07,18400.0,55.2811,55.307,55.238,55.2984,18400.0
2011-01-20 12:00:00,64.07,64.09,64.03,64.06,17600.0,55.2984,55.3156,55.2639,55.2898,17600.0
2011-01-20 12:30:00,64.07,64.08,64.0,64.08,21600.0,55.2984,55.307,55.238,55.307,21600.0
2011-01-20 13:00:00,64.07,64.08,64.03,64.07,13300.0,55.2984,55.307,55.2639,55.2984,13300.0
2011-01-20 13:30:00,64.06,64.06,64.0,64.04,15000.0,55.2898,55.2898,55.238,55.2725,15000.0
2011-01-20 14:00:00,64.04,64.07,64.02,64.07,25800.0,55.2725,55.2984,55.2552,55.2984,25800.0
2011-01-20 14:30:00,64.07,64.2,64.05,64.2,20400.0,55.2984,55.4106,55.2811,55.4106,20400.0
2011-01-20 15:00:00,64.2,64.2,64.09,64.12,16900.0,55.4106,55.4106,55.3156,55.3415,16900.0
2011-01-20 15:30:00,64.12,64.18,64.0,64.09,37600.0,55.3415,55.3933,55.238,55.3156,37600.0
2011-01-21 09:30:00,64.52,64.53,64.0,64.01,28300.0,55.6868,55.6954,55.238,55.2466,28300.0
2011-01-21 10:00:00,64.04,64.1,64.0,64.01,24600.0,55.2725,55.3243,55.238,55.2466,24600.0
2011-01-21 10:30:00,64.01,64.2,64.0,64.15,24100.0,55.2466,55.4106,55.238,55.3674,24100.0
2011-01-21 11:00:00,64.2,64.28,64.09,64.25,48800.0,55.4106,55.4796,55.3156,55.4537,48800.0
2011-01-21 11:30:00,64.26,64.41,64.2,64.4,15900.0,55.4624,55.5918,55.4106,55.5832,15900.0
2011-01-21 12:00:00,64.4,64.48,64.31,64.48,29100.0,55.5832,55.6523,55.5055,55.6523,29100.0
2011-01-21 12:30:00,64.47,64.48,64.19,64.24,12400.0,55.6436,55.6523,55.402,55.4451,12400.0
2011-01-21 13:00:00,64.22,64.31,64.15,64.21,11600.0,55.4278,55.5055,55.3674,55.4192,11600.0
2011-01-21 13:30:00,64.2,64.32,64.1,64.15,12500.0,55.4106,55.5142,55.3243,55.3674,12500.0
2011-01-21 14:00:00,64.13,64.13,63.98,64.02,28700.0,55.3502,55.3502,55.2207,55.2552,28700.0
2011-01-21 14:30:00,64.02,64.08,64.0,64.04,18300.0,55.2552,55.307,55.238,55.2725,18300.0
2011-01-21 15:00:00,64.04,64.18,64.04,64.11,25400.0,55.2725,55.3933,55.2725,55.3329,25400.0
2011-01-21 15:30:00,64.11,64.22,64.06,64.11,49700.0,55.3329,55.4278,55.2898,55.3329,49700.0
2011-01-24 09:30:00,64.09,64.52,64.09,64.38,13900.0,55.3156,55.6868,55.3156,55.5659,13900.0
2011-01-24 10:00:00,64.38,64.64,64.38,64.59,24900.0,55.5659,55.7903,55.5659,55.7472,24900.0
2011-01-24 10:30:00,64.59,64.79,64.54,64.79,36900.0,55.7472,55.9198,55.704,55.9198,36900.0
2011-01-24 11:00:00,64.81,64.88,64.75,64.77,21400.0,55.9371,55.9975,55.8853,55.9026,21400.0
2011-01-24 11:30:00,64.77,64.9,64.76,64.88,10600.0,55.9026,56.0148,55.8939,55.9975,10600.0
2011-01-24 12:00:00,64.9,64.96,64.86,64.95,19700.0,56.0148,56.0665,55.9802,56.0579,19700.0
2011-01-24 12:30:00,64.96,65.0,64.94,64.99,17200.0,56.0665,56.1011,56.0493,56.0924,17200.0
2011-01-24 13:00:00,64.99,65.2,64.98,65.18,39200.0,56.0924,56.2737,56.0838,56.2564,39200.0
2011-01-24 13:30:00,65.18,65.21,65.0,65.1,26500.0,56.2564,56.2823,56.1011,56.1874,26500.0
2011-01-24 14:00:00,65.09,65.17,65.02,65.12,18300.0,56.1787,56.2478,56.1183,56.2046,18300.0
2011-01-24 14:30:00,65.11,65.11,64.96,64.97,13900.0,56.196,56.196,56.0665,56.0752,13900.0
2011-01-24 15:00:00,64.97,65.04,64.89,64.99,20200.0,56.0752,56.1356,56.0061,56.0924,20200.0
2011-01-24 15:30:00,64.99,65.1,64.94,65.06,30900.0,56.0924,56.1874,56.0493,56.1528,30900.0
2011-01-25 09:30:00,64.63,65.21,64.49,65.16,28300.0,55.7817,56.2823,55.6609,56.2392,28300.0
2011-01-25 10:00:00,65.16,65.43,65.13,65.39,24400.0,56.2392,56.4722,56.2133,56.4377,24400.0
2011-01-25 10:30:00,65.4,65.72,65.4,65.58,21500.0,56.4463,56.7225,56.4463,56.6017,21500.0
2011-01-25 11:00:00,65.57,65.57,65.44,65.44,13900.0,56.593,56.593,56.4808,56.4808,13900.0
2011-01-25 11:30:00,65.43,65.49,65.37,65.48,11500.0,56.4722,56.524,56.4204,56.5153,11500.0
2011-01-25 12:00:00,65.48,65.52,65.44,65.51,23400.0,56.5153,56.5499,56.4808,56.5412,23400.0
2011-01-25 12:30:00,65.5,65.55,65.4,65.46,8500.0,56.5326,56.5758,56.4463,56.4981,8500.0
2011-01-25 13:00:00,65.45,65.52,65.45,65.49,5600.0,56.4895,56.5499,56.4895,56.524,5600.0
2011-01-25 13:30:00,65.48,65.52,65.43,65.43,11200.0,56.5153,56.5499,56.4722,56.4722,11200.0
2011-01-25 14:00:00,65.41,65.43,65.26,65.26,10300.0,56.4549,56.4722,56.3255,56.3255,10300.0
2011-01-25 14:30:00,65.26,65.43,65.23,65.41,17500.0,56.3255,56.4722,56.2996,56.4549,17500.0
2011-01-25 15:00:00,65.41,65.6,65.36,65.58,31000.0,56.4549,56.6189,56.4118,56.6017,31000.0
2011-01-25 15:30:00,65.57,65.59,65.4,65.48,66900.0,56.593,56.6103,56.4463,56.5153,66900.0
2011-01-26 09:30:00,65.25,65.55,65.09,65.36,40800.0,56.3168,56.5758,56.1787,56.4118,40800.0
2011-01-26 10:00:00,65.4,65.67,65.34,65.67,22700.0,56.4463,56.6793,56.3945,56.6793,22700.0
2011-01-26 10:30:00,65.66,65.7,65.3,65.57,25900.0,56.6707,56.7052,56.36,56.593,25900.0
2011-01-26 11:00:00,65.61,65.78,65.45,65.72,25700.0,56.6275,56.7743,56.4895,56.7225,25700.0
2011-01-26 11:30:00,65.72,65.8,65.68,65.76,14600.0,56.7225,56.7915,56.688,56.757,14600.0
2011-01-26 12:00:00,65.75,65.96,65.72,65.96,36900.0,56.7484,56.9296,56.7225,56.9296,36900.0
2011-01-26 12:30:00,65.97,66.01,65.87,65.95,29900.0,56.9383,56.9728,56.852,56.921,29900.0
2011-01-26 13:00:00,65.96,65.97,65.67,65.69,12200.0,56.9296,56.9383,56.6793,56.6966,12200.0
2011-01-26 13:30:00,65.69,65.69,65.51,65.59,39800.0,56.6966,56.6966,56.5412,56.6103,39800.0
2011-01-26 14:00:00,65.58,65.9,65.58,65.74,34300.0,56.6017,56.8778,56.6017,56.7398,34300.0
2011-01-26 14:30:00,65.73,65.83,65.65,65.76,25900.0,56.7311,56.8174,56.6621,56.757,25900.0
2011-01-26 15:00:00,65.76,65.84,65.7,65.75,26000.0,56.757,56.8261,56.7052,56.7484,26000.0
2011-01-26 15:30:00,65.76,65.94,65.71,65.74,78200.0,56.757,56.9124,56.7139,56.7398,78200.0
2011-01-27 09:30:00,65.79,65.81,65.6,65.74,15800.0,56.7829,56.8002,56.6189,56.7398,15800.0
2011-01-27 10:00:00,65.75,65.91,65.61,65.76,16400.0,56.7484,56.8865,56.6275,56.757,16400.0
2011-01-27 10:30:00,65.78,66.04,65.72,66.01,16000.0,56.7743,56.9987,56.7225,56.9728,16000.0
2011-01-27 11:00:00,66.01,66.18,66.0,66.07,28800.0,56.9728,57.1195,56.9642,57.0246,28800.0
2011-01-27 11:30:00,66.04,66.13,66.0,66.09,10300.0,56.9987,57.0764,56.9642,57.0418,10300.0
2011-01-27 12:00:00,66.04,66.09,66.0,66.02,6000.0,56.9987,57.0418,56.9642,56.9814,6000.0
2011-01-27 12:30:00,66.03,66.05,66.0,66.01,10800.0,56.99,57.0073,56.9642,56.9728,10800.0
2011-01-27 13:00:00,66.0,66.08,65.95,65.95,13200.0,56.9642,57.0332,56.921,56.921,13200.0
2011-01-27 13:30:00,65.97,66.01,65.9,65.99,7500.0,56.9383,56.9728,56.8778,56.9555,7500.0
2011-01-27 14:00:00,65.98,66.07,65.94,65.98,9300.0,56.9469,57.0246,56.9124,56.9469,9300.0
2011-01-27 14:30:00,65.95,66.05,65.95,65.98,9900.0,56.921,57.0073,56.921,56.9469,9900.0
2011-01-27 15:00:00,65.98,66.03,65.91,66.01,25400.0,56.9469,56.99,56.8865,56.9728,25400.0
2011-01-27 15:30:00,66.0,66.06,65.92,66.05,47800.0,56.9642,57.0159,56.8951,57.0073,47800.0
2011-01-28 09:30:00,66.07,66.08,65.56,65.58,12800.0,57.0246,57.0332,56.5844,56.6017,12800.0
2011-01-28 10:00:00,65.56,65.63,65.27,65.33,99700.0,56.5844,56.6448,56.3341,56.3859,99700.0
2011-01-28 10:30:00,65.32,65.52,65.22,65.51,22200.0,56.3773,56.5499,56.2909,56.5412,22200.0
2011-01-28 11:00:00,65.51,65.59,65.49,65.52,25400.0,56.5412,56.6103,56.524,56.5499,25400.0
2011-01-28 11:30:00,65.5,65.57,65.16,65.2,33400.0,56.5326,56.593,56.2392,56.2737,33400.0
2011-01-28 12:00:00,65.23,65.29,65.11,65.2,14500.0,56.2996,56.3514,56.196,56.2737,14500.0
2011-01-28 12:30:00,65.21,65.28,65.09,65.11,11100.0,56.2823,56.3427,56.1787,56.196,11100.0
2011-01-28 13:00:00,65.12,65.12,64.99,65.0,11900.0,56.2046,56.2046,56.0924,56.1011,11900.0
2011-01-28 13:30:00,65.02,65.13,65.0,65.13,16000.0,56.1183,56.2133,56.1011,56.2133,16000.0
2011-01-28 14:00:00,65.1,65.12,65.0,65.0,69100.0,56.1874,56.2046,56.1011,56.1011,69100.0
2011-01-28 14:30:00,65.02,65.2,65.0,65.19,26900.0,56.1183,56.2737,56.1011,56.265,26900.0
2011-01-28 15:00:00,65.17,65.23,65.12,65.13,18300.0,56.2478,56.2996,56.2046,56.2133,18300.0
2011-01-28 15:30:00,65.14,65.22,65.03,65.07,65400.0,56.2219,56.2909,56.127,56.1615,65400.0
2011-01-31 09:30:00,65.14,65.42,65.14,65.23,20100.0,56.2219,56.4636,56.2219,56.2996,20100.0
2011-01-31 10:00:00,65.26,65.46,65.22,65.42,29800.0,56.3255,56.4981,56.2909,56.4636,29800.0
2011-01-31 10:30:00,65.39,65.66,65.39,65.63,23300.0,56.4377,56.6707,56.4377,56.6448,23300.0
2011-01-31 11:00:00,65.61,65.67,65.52,65.58,25000.0,56.6275,56.6793,56.5499,56.6017,25000.0
2011-01-31 11:30:00,65.56,65.69,65.55,65.58,23000.0,56.5844,56.6966,56.5758,56.6017,23000.0
2011-01-31 12:00:00,65.58,65.77,65.56,65.76,23300.0,56.6017,56.7656,56.5844,56.757,23300.0
2011-01-31 12:30:00,65.77,65.77,65.63,65.69,15500.0,56.7656,56.7656,56.6448,56.6966,15500.0
2011-01-31 13:00:00,65.68,65.77,65.62,65.63,17300.0,56.688,56.7656,56.6362,56.6448,17300.0
2011-01-31 13:30:00,65.63,65.7,65.5,65.67,14200.0,56.6448,56.7052,56.5326,56.6793,14200.0
2011-01-31 14:00:00,65.66,65.72,65.45,65.45,23200.0,56.6707,56.7225,56.4895,56.4895,23200.0
2011-01-31 14:30:00,65.45,65.61,65.38,65.56,53200.0,56.4895,56.6275,56.429,56.5844,53200.0
2011-01-31 15:00:00,65.56,65.7,65.52,65.54,33100.0,56.5844,56.7052,56.5499,56.5671,33100.0
2011-01-31 15:30:00,65.53,65.66,65.5,65.6,76300.0,56.5585,56.6707,56.5326,56.6189,76300.0
2011-02-01 09:30:00,65.95,66.0,65.62,65.65,24000.0,56.921,56.9642,56.6362,56.6621,24000.0
2011-02-01 10:00:00,65.69,65.85,65.53,65.69,28100.0,56.6966,56.8347,56.5585,56.6966,28100.0
2011-02-01 10:30:00,65.69,65.79,65.66,65.72,21600.0,56.6966,56.7829,56.6707,56.7225,21600.0
2011-02-01 11:00:00,65.7,65.87,65.62,65.84,15600.0,56.7052,56.852,56.6362,56.8261,15600.0
2011-02-01 11:30:00,65.86,65.94,65.84,65.84,11600.0,56.8433,56.9124,56.8261,56.8261,11600.0
2011-02-01 12:00:00,65.86,65.89,65.79,65.89,11700.0,56.8433,56.8692,56.7829,56.8692,11700.0
2011-02-01 12:30:00,65.89,65.98,65.88,65.96,10500.0,56.8692,56.9469,56.8606,56.9296,10500.0
2011-02-01 13:00:00,65.99,66.0,65.92,65.97,12400.0,56.9555,56.9642,56.8951,56.9383,12400.0
2011-02-01 13:30:00,65.97,66.01,65.94,65.98,22300.0,56.9383,56.9728,56.9124,56.9469,22300.0
2011-02-01 14:00:00,65.98,66.08,65.98,66.07,9900.0,56.9469,57.0332,56.9469,57.0246,9900.0
2011-02-01 14:30:00,66.06,66.06,65.9,65.98,15400.0,57.0159,57.0159,56.8778,56.9469,15400.0
2011-02-01 15:00:00,65.98,66.02,65.91,65.99,25500.0,56.9469,56.9814,56.8865,56.9555,25500.0
2011-02-01 15:30:00,65.99,66.0,65.78,65.81,60400.0,56.9555,56.9642,56.7743,56.8002,60400.0
2011-02-02 09:30:00,65.5,65.92,65.4,65.9,19500.0,56.5326,56.8951,56.4463,56.8778,19500.0
2011-02-02 10:00:00,65.91,65.95,65.64,65.75,24200.0,56.8865,56.921,56.6534,56.7484,24200.0
2011-02-02 10:30:00,65.74,65.74,65.51,65.59,19000.0,56.7398,56.7398,56.5412,56.6103,19000.0
2011-02-02 11:00:00,65.59,65.72,65.59,65.7,17100.0,56.6103,56.7225,56.6103,56.7052,17100.0
2011-02-02 11:30:00,65.69,65.69,65.58,65.59,8200.0,56.6966,56.6966,56.6017,56.6103,8200.0
2011-02-02 12:00:00,65.65,65.8,65.61,65.61,9700.0,56.6621,56.7915,56.6275,56.6275,9700.0
2011-02-02 12:30:00,65.6,65.76,65.6,65.61,8300.0,56.6189,56.757,56.6189,56.6275,8300.0
2011-02-02 13:00:00,65.65,65.72,65.61,65.69,6300.0,56.6621,56.7225,56.6275,56.6966,6300.0
2011-02-02 13:30:00,65.69,65.73,65.65,65.7,16100.0,56.6966,56.7311,56.6621,56.7052,16100.0
2011-02-02 14:00:00,65.7,65.76,65.67,65.7,10400.0,56.7052,56.757,56.6793,56.7052,10400.0
2011-02-02 14:30:00,65.7,65.74,65.66,65.69,7200.0,56.7052,56.7398,56.6707,56.6966,7200.0
2011-02-02 15:00:00,65.69,65.72,65.61,65.69,27600.0,56.6966,56.7225,56.6275,56.6966,27600.0
2011-02-02 15:30:00,65.69,65.77,65.61,65.64,49900.0,56.6966,56.7656,56.6275,56.6534,49900.0
2011-02-03 09:30:00,65.86,65.96,65.76,65.86,21900.0,56.8433,56.9296,56.757,56.8433,21900.0
2011-02-03 10:00:00,65.82,66.01,65.81,66.01,43100.0,56.8088,56.9728,56.8002,56.9728,43100.0
2011-02-03 10:30:00,66.01,66.05,65.98,66.03,36200.0,56.9728,57.0073,56.9469,56.99,36200.0
2011-02-03 11:00:00,66.04,66.1,66.0,66.1,13400.0,56.9987,57.0505,56.9642,57.0505,13400.0
2011-02-03 11:30:00,66.1,66.25,66.06,66.25,16000.0,57.0505,57.1799,57.0159,57.1799,16000.0
2011-02-03 12:00:00,66.22,66.24,66.12,66.2,9900.0,57.154,57.1713,57.0677,57.1368,9900.0
2011-02-03 12:30:00,66.2,66.2,66.07,66.17,6800.0,57.1368,57.1368,57.0246,57.1109,6800.0
2011-02-03 13:00:00,66.17,66.25,66.08,66.22,10200.0,57.1109,57.1799,57.0332,57.154,10200.0
2011-02-03 13:30:00,66.2,66.31,66.17,66.3,27000.0,57.1368,57.2317,57.1109,57.2231,27000.0
2011-02-03 14:00:00,66.3,66.35,66.26,66.27,15700.0,57.2231,57.2662,57.1886,57.1972,15700.0
2011-02-03 14:30:00,66.28,66.35,66.27,66.31,23700.0,57.2058,57.2662,57.1972,57.2317,23700.0
2011-02-03 15:00:00,66.31,66.48,66.28,66.43,41000.0,57.2317,57.3784,57.2058,57.3353,41000.0
2011-02-03 15:30:00,66.42,66.49,66.28,66.29,80100.0,57.3267,57.3871,57.2058,57.2145,80100.0
2011-02-04 09:30:00,66.12,66.41,66.12,66.26,26900.0,57.0677,57.318,57.0677,57.1886,26900.0
2011-02-04 10:00:00,66.26,66.44,66.21,66.42,13000.0,57.1886,57.3439,57.1454,57.3267,13000.0
2011-02-04 10:30:00,66.42,66.48,66.28,66.43,13700.0,57.3267,57.3784,57.2058,57.3353,13700.0
2011-02-04 11:00:00,66.48,66.6,66.42,66.51,12400.0,57.3784,57.482,57.3267,57.4043,12400.0
2011-02-04 11:30:00,66.47,66.53,66.43,66.5,5000.0,57.3698,57.4216,57.3353,57.3957,5000.0
2011-02-04 12:00:00,66.5,66.53,66.48,66.51,10300.0,57.3957,57.4216,57.3784,57.4043,10300.0
2011-02-04 12:30:00,66.52,66.6,66.52,66.6,14700.0,57.413,57.482,57.413,57.482,14700.0
2011-02-04 13:00:00,66.6,66.65,66.59,66.6,16300.0,57.482,57.5252,57.4734,57.482,16300.0
2011-02-04 13:30:00,66.6,66.67,66.58,66.67,8500.0,57.482,57.5424,57.4647,57.5424,8500.0
2011-02-04 14:00:00,66.65,66.65,66.6,66.63,3600.0,57.5252,57.5252,57.482,57.5079,3600.0
2011-02-04 14:30:00,66.63,66.66,66.6,66.6,18600.0,57.5079,57.5338,57.482,57.482,18600.0
2011-02-04 15:00:00,66.6,66.67,66.51,66.65,21600.0,57.482,57.5424,57.4043,57.5252,21600.0
2011-02-04 15:30:00,66.64,66.72,66.63,66.68,32700.0,57.5165,57.5856,57.5079,57.5511,32700.0
2011-02-07 09:30:00,66.8,67.12,66.71,67.06,89000.0,57.6546,57.9308,57.577,57.879,89000.0
2011-02-07 10:00:00,67.06,67.21,67.05,67.12,28600.0,57.879,58.0085,57.8704,57.9308,28600.0
2011-02-07 10:30:00,67.13,67.13,67.06,67.1,16000.0,57.9395,57.9395,57.879,57.9136,16000.0
2011-02-07 11:00:00,67.11,67.11,66.72,66.77,107700.0,57.9222,57.9222,57.5856,57.6287,107700.0
2011-02-07 11:30:00,66.76,66.76,66.59,66.67,38500.0,57.6201,57.6201,57.4734,57.5424,38500.0
2011-02-07 12:00:00,66.66,66.67,66.59,66.65,27100.0,57.5338,57.5424,57.4734,57.5252,27100.0
2011-02-07 12:30:00,66.65,66.74,66.64,66.71,11300.0,57.5252,57.6028,57.5165,57.577,11300.0
2011-02-07 13:00:00,66.71,66.76,66.53,66.61,110100.0,57.577,57.6201,57.4216,57.4906,110100.0
2011-02-07 13:30:00,66.62,66.69,66.57,66.68,22400.0,57.4993,57.5597,57.4561,57.5511,22400.0
2011-02-07 14:00:00,66.69,66.84,66.68,66.82,12200.0,57.5597,57.6892,57.5511,57.6719,12200.0
2011-02-07 14:30:00,66.81,66.81,66.62,66.68,31600.0,57.6633,57.6633,57.4993,57.5511,31600.0
2011-02-07 15:00:00,66.67,66.86,66.65,66.84,49300.0,57.5424,57.7064,57.5252,57.6892,49300.0
2011-02-07 15:30:00,66.84,67.1,66.84,67.08,109500.0,57.6892,57.9136,57.6892,57.8963,109500.0
2011-02-08 09:30:00,67.05,67.43,67.0,67.2,124600.0,57.8704,58.1984,57.8272,57.9999,124600.0
2011-02-08 10:00:00,67.19,67.4,67.08,67.31,48900.0,57.9912,58.1725,57.8963,58.0948,48900.0
2011-02-08 10:30:00,67.36,67.36,67.15,67.24,28000.0,58.138,58.138,57.9567,58.0344,28000.0
2011-02-08 11:00:00,67.19,67.23,66.94,66.99,65100.0,57.9912,58.0258,57.7755,57.8186,65100.0
2011-02-08 11:30:00,67.0,67.15,66.94,67.15,83900.0,57.8272,57.9567,57.7755,57.9567,83900.0
2011-02-08 12:00:00,67.2,67.22,67.05,67.16,40900.0,57.9999,58.0171,57.8704,57.9653,40900.0
2011-02-08 12:30:00,67.17,67.23,67.0,67.23,25600.0,57.974,58.0258,57.8272,58.0258,25600.0
2011-02-08 13:00:00,67.23,67.27,67.18,67.2,25800.0,58.0258,58.0603,57.9826,57.9999,25800.0
2011-02-08 13:30:00,67.18,67.27,67.08,67.12,40800.0,57.9826,58.0603,57.8963,57.9308,40800.0
2011-02-08 14:00:00,67.12,67.15,67.05,67.15,77900.0,57.9308,57.9567,57.8704,57.9567,77900.0
2011-02-08 14:30:00,67.19,67.35,67.15,67.17,53700.0,57.9912,58.1293,57.9567,57.974,53700.0
2011-02-08 15:00:00,67.19,67.52,67.18,67.27,80100.0,57.9912,58.2761,57.9826,58.0603,80100.0
2011-02-08 15:30:00,67.27,67.3,67.02,67.12,155100.0,58.0603,58.0862,57.8445,57.9308,155100.0
2011-02-09 09:30:00,67.44,68.08,67.44,68.08,76300.0,58.207,58.7594,58.207,58.7594,76300.0
2011-02-09 10:00:00,68.08,68.27,67.88,68.19,43000.0,58.7594,58.9234,58.5868,58.8543,43000.0
2011-02-09 10:30:00,68.16,68.18,68.0,68.14,47000.0,58.8284,58.8457,58.6903,58.8112,47000.0
2011-02-09 11:00:00,68.14,68.18,68.0,68.03,180400.0,58.8112,58.8457,58.6903,58.7162,180400.0
2011-02-09 11:30:00,68.03,68.33,68.03,68.24,36700.0,58.7162,58.9752,58.7162,58.8975,36700.0
2011-02-09 12:00:00,68.25,68.31,68.06,68.27,68900.0,58.9061,58.9579,58.7421,58.9234,68900.0
2011-02-09 12:30:00,68.28,68.64,68.2,68.43,91500.0,58.932,59.2427,58.863,59.0615,91500.0
2011-02-09 13:00:00,68.4,68.57,68.31,68.55,25900.0,59.0356,59.1823,58.9579,59.165,25900.0
2011-02-09 13:30:00,68.54,69.21,68.47,68.92,83500.0,59.1564,59.7347,59.096,59.4844,83500.0
2011-02-09 14:00:00,68.91,69.02,68.82,68.92,32700.0,59.4758,59.5707,59.3981,59.4844,32700.0
2011-02-09 14:30:00,68.91,68.95,68.66,68.69,56200.0,59.4758,59.5103,59.26,59.2859,56200.0
2011-02-09 15:00:00,68.69,68.78,68.66,68.69,57900.0,59.2859,59.3636,59.26,59.2859,57900.0
2011-02-09 15:30:00,68.66,68.68,68.3,68.59,117500.0,59.26,59.2772,58.9493,59.1996,117500.0
2011-02-10 09:30:00,68.09,68.09,67.15,67.46,116600.0,58.768,58.768,57.9567,58.2243,116600.0
2011-02-10 10:00:00,67.46,67.88,67.42,67.85,110700.0,58.2243,58.5868,58.1897,58.5609,110700.0
2011-02-10 10:30:00,67.87,67.95,67.8,67.83,46500.0,58.5781,58.6472,58.5177,58.5436,46500.0
2011-02-10 11:00:00,67.83,67.9,67.79,67.8,27900.0,58.5436,58.604,58.5091,58.5177,27900.0
2011-02-10 11:30:00,67.8,67.96,67.76,67.96,28900.0,58.5177,58.6558,58.4832,58.6558,28900.0
2011-02-10 12:00:00,67.95,68.08,67.92,68.06,31600.0,58.6472,58.7594,58.6213,58.7421,31600.0
2011-02-10 12:30:00,68.06,68.2,68.05,68.1,39300.0,58.7421,58.863,58.7335,58.7767,39300.0
2011-02-10 13:00:00,68.09,68.13,68.09,68.11,12400.0,58.768,58.8025,58.768,58.7853,12400.0
2011-02-10 13:30:00,68.12,68.15,68.08,68.15,16800.0,58.7939,58.8198,58.7594,58.8198,16800.0
2011-02-10 14:00:00,68.15,68.25,68.09,68.21,44100.0,58.8198,58.9061,58.768,58.8716,44100.0
2011-02-10 14:30:00,68.2,68.4,68.17,68.4,46200.0,58.863,59.0356,58.8371,59.0356,46200.0
2011-02-10 15:00:00,68.4,68.53,68.36,68.53,40900.0,59.0356,59.1478,59.0011,59.1478,40900.0
2011-02-10 15:30:00,68.53,68.61,68.4,68.59,89800.0,59.1478,59.2168,59.0356,59.1996,89800.0
2011-02-11 09:30:00,68.5,68.8,68.47,68.55,38500.0,59.1219,59.3808,59.096,59.165,38500.0
2011-02-11 10:00:00,68.55,68.71,68.54,68.69,17100.0,59.165,59.3031,59.1564,59.2859,17100.0
2011-02-11 10:30:00,68.69,68.83,68.67,68.77,28800.0,59.2859,59.4067,59.2686,59.3549,28800.0
2011-02-11 11:00:00,68.72,68.94,68.72,68.9,11100.0,59.3118,59.5016,59.3118,59.4671,11100.0
2011-02-11 11:30:00,68.93,69.05,68.9,69.05,40500.0,59.493,59.5966,59.4671,59.5966,40500.0
2011-02-11 12:00:00,69.05,69.05,68.98,69.0,16100.0,59.5966,59.5966,59.5362,59.5534,16100.0
2011-02-11 12:30:00,69.0,69.06,68.98,69.05,29400.0,59.5534,59.6052,59.5362,59.5966,29400.0
2011-02-11 13:00:00,69.05,69.25,69.04,69.22,7200.0,59.5966,59.7692,59.588,59.7433,7200.0
2011-02-11 13:30:00,69.18,69.22,69.04,69.07,7900.0,59.7088,59.7433,59.588,59.6139,7900.0
2011-02-11 14:00:00,69.07,69.41,69.06,69.34,26300.0,59.6139,59.9073,59.6052,59.8469,26300.0
2011-02-11 14:30:00,69.32,69.58,69.31,69.56,39800.0,59.8296,60.054,59.821,60.0368,39800.0
2011-02-11 15:00:00,69.56,69.56,69.5,69.5,49700.0,60.0368,60.0368,59.985,59.985,49700.0
2011-02-11 15:30:00,69.52,69.56,69.42,69.52,62200.0,60.0022,60.0368,59.9159,60.0022,62200.0
2011-02-14 09:30:00,69.41,69.83,69.41,69.67,18200.0,59.9073,60.2698,59.9073,60.1317,18200.0
2011-02-14 10:00:00,69.66,69.81,69.61,69.79,17600.0,60.1231,60.2525,60.0799,60.2353,17600.0
2011-02-14 10:30:00,69.8,69.95,69.7,69.76,36800.0,60.2439,60.3734,60.1576,60.2094,36800.0
2011-02-14 11:00:00,69.79,69.83,69.76,69.81,22300.0,60.2353,60.2698,60.2094,60.2525,22300.0
2011-02-14 11:30:00,69.82,69.82,69.69,69.72,14500.0,60.2612,60.2612,60.149,60.1749,14500.0
2011-02-14 12:00:00,69.72,69.72,69.64,69.66,14800.0,60.1749,60.1749,60.1058,60.1231,14800.0
2011-02-14 12:30:00,69.67,69.73,69.64,69.68,32100.0,60.1317,60.1835,60.1058,60.1403,32100.0
2011-02-14 13:00:00,69.69,69.71,69.66,69.66,8900.0,60.149,60.1662,60.1231,60.1231,8900.0
2011-02-14 13:30:00,69.66,69.7,69.62,69.7,27700.0,60.1231,60.1576,60.0886,60.1576,27700.0
2011-02-14 14:00:00,69.7,69.7,69.66,69.67,18000.0,60.1576,60.1576,60.1231,60.1317,18000.0
2011-02-14 14:30:00,69.69,69.9,69.65,69.9,218500.0,60.149,60.3302,60.1144,60.3302,218500.0
2011-02-14 15:00:00,69.92,70.07,69.81,69.81,35600.0,60.3475,60.4769,60.2525,60.2525,35600.0
2011-02-14 15:30:00,69.8,69.8,69.61,69.62,155800.0,60.2439,60.2439,60.0799,60.0886,155800.0
2011-02-15 09:30:00,69.36,69.8,69.02,69.7,50300.0,59.8641,60.2439,59.5707,60.1576,50300.0
2011-02-15 10:00:00,69.74,70.14,69.74,70.08,26200.0,60.1921,60.5374,60.1921,60.4856,26200.0
2011-02-15 10:30:00,70.08,70.13,69.94,70.1,19100.0,60.4856,60.5287,60.3647,60.5028,19100.0
2011-02-15 11:00:00,70.1,70.1,69.92,70.05,13300.0,60.5028,60.5028,60.3475,60.4597,13300.0
2011-02-15 11:30:00,70.04,70.09,69.82,69.82,15300.0,60.4511,60.4942,60.2612,60.2612,15300.0
2011-02-15 12:00:00,69.82,69.97,69.76,69.94,12500.0,60.2612,60.3906,60.2094,60.3647,12500.0
2011-02-15 12:30:00,69.93,69.96,69.82,69.93,12500.0,60.3561,60.382,60.2612,60.3561,12500.0
2011-02-15 13:00:00,69.92,69.94,69.8,69.92,33000.0,60.3475,60.3647,60.2439,60.3475,33000.0
2011-02-15 13:30:00,69.92,69.94,69.87,69.9,11600.0,60.3475,60.3647,60.3043,60.3302,11600.0
2011-02-15 14:00:00,69.9,69.9,69.79,69.8,21200.0,60.3302,60.3302,60.2353,60.2439,21200.0
2011-02-15 14:30:00,69.83,69.83,69.77,69.79,25600.0,60.2698,60.2698,60.218,60.2353,25600.0
2011-02-15 15:00:00,69.79,69.84,69.76,69.84,29400.0,60.2353,60.2784,60.2094,60.2784,29400.0
2011-02-15 15:30:00,69.84,69.86,69.66,69.74,80400.0,60.2784,60.2957,60.1231,60.1921,80400.0
2011-02-16 09:30:00,69.26,69.57,68.26,69.53,78900.0,59.7778,60.0454,58.9147,60.0109,78900.0
2011-02-16 10:00:00,69.53,69.61,69.34,69.44,60500.0,60.0109,60.0799,59.8469,59.9332,60500.0
2011-02-16 10:30:00,69.44,69.56,69.38,69.4,39500.0,59.9332,60.0368,59.8814,59.8987,39500.0
2011-02-16 11:00:00,69.4,69.74,69.35,69.68,60100.0,59.8987,60.1921,59.8555,60.1403,60100.0
2011-02-16 11:30:00,69.68,69.68,69.5,69.66,43200.0,60.1403,60.1403,59.985,60.1231,43200.0
2011-02-16 12:00:00,69.66,69.71,69.59,69.68,49200.0,60.1231,60.1662,60.0627,60.1403,49200.0
2011-02-16 12:30:00,69.67,69.79,69.59,69.76,20200.0,60.1317,60.2353,60.0627,60.2094,20200.0
2011-02-16 13:00:00,69.77,69.79,69.69,69.76,11700.0,60.218,60.2353,60.149,60.2094,11700.0
2011-02-16 13:30:00,69.76,69.78,69.69,69.78,21600.0,60.2094,60.2266,60.149,60.2266,21600.0
2011-02-16 14:00:00,69.76,69.88,69.73,69.73,12400.0,60.2094,60.313,60.1835,60.1835,12400.0
2011-02-16 14:30:00,69.74,69.9,69.73,69.88,17000.0,60.1921,60.3302,60.1835,60.313,17000.0
2011-02-16 15:00:00,69.87,69.89,69.77,69.79,28600.0,60.3043,60.3216,60.218,60.2353,28600.0
2011-02-16 15:30:00,69.78,69.86,69.69,69.79,69000.0,60.2266,60.2957,60.149,60.2353,69000.0
2011-02-17 09:30:00,69.6,70.1,69.6,70.0,19600.0,60.0713,60.5028,60.0713,60.4165,19600.0
2011-02-17 10:00:00,70.02,70.02,69.81,69.81,39700.0,60.4338,60.4338,60.2525,60.2525,39700.0
2011-02-17 10:30:00,69.81,69.86,69.74,69.82,25800.0,60.2525,60.2957,60.1921,60.2612,25800.0
2011-02-17 11:00:00,69.82,69.99,69.78,69.96,18600.0,60.2612,60.4079,60.2266,60.382,18600.0
2011-02-17 11:30:00,69.94,69.95,69.73,69.73,20300.0,60.3647,60.3734,60.1835,60.1835,20300.0
2011-02-17 12:00:00,69.74,69.74,69.58,69.7,28700.0,60.1921,60.1921,60.054,60.1576,28700.0
2011-02-17 12:30:00,69.7,69.81,69.69,69.81,22200.0,60.1576,60.2525,60.149,60.2525,22200.0
2011-02-17 13:00:00,69.8,69.88,69.78,69.84,37000.0,60.2439,60.313,60.2266,60.2784,37000.0
2011-02-17 13:30:00,69.86,69.89,69.8,69.83,20200.0,60.2957,60.3216,60.2439,60.2698,20200.0
2011-02-17 14:00:00,69.84,69.91,69.82,69.88,25200.0,60.2784,60.3388,60.2612,60.313,25200.0
2011-02-17 14:30:00,69.86,70.0,69.84,69.89,60600.0,60.2957,60.4165,60.2784,60.3216,60600.0
2011-02-17 15:00:00,69.9,70.25,69.9,70.23,48800.0,60.3302,60.6323,60.3302,60.615,48800.0
2011-02-17 15:30:00,70.23,70.35,70.16,70.21,82400.0,60.615,60.7186,60.5546,60.5978,82400.0
2011-02-18 09:30:00,70.22,70.45,70.13,70.2,16300.0,60.6064,60.8049,60.5287,60.5891,16300.0
2011-02-18 10:00:00,70.2,70.38,70.2,70.26,15300.0,60.5891,60.7445,60.5891,60.6409,15300.0
2011-02-18 10:30:00,70.3,70.35,70.27,70.31,21900.0,60.6755,60.7186,60.6496,60.6841,21900.0
2011-02-18 11:00:00,70.33,70.39,70.26,70.37,72000.0,60.7013,60.7531,60.6409,60.7359,72000.0
2011-02-18 11:30:00,70.38,70.42,70.29,70.4,15500.0,60.7445,60.779,60.6668,60.7618,15500.0
2011-02-18 12:00:00,70.41,70.48,70.38,70.38,10600.0,60.7704,60.8308,60.7445,60.7445,10600.0
2011-02-18 12:30:00,70.38,70.48,70.38,70.46,8300.0,60.7445,60.8308,60.7445,60.8136,8300.0
2011-02-18 13:00:00,70.46,70.49,70.43,70.48,13700.0,60.8136,60.8394,60.7877,60.8308,13700.0
2011-02-18 13:30:00,70.47,70.47,70.39,70.4,27800.0,60.8222,60.8222,60.7531,60.7618,27800.0
2011-02-18 14:00:00,70.4,70.41,70.29,70.3,19400.0,60.7618,60.7704,60.6668,60.6755,19400.0
2011-02-18 14:30:00,70.28,70.3,70.25,70.29,23800.0,60.6582,60.6755,60.6323,60.6668,23800.0
2011-02-18 15:00:00,70.29,70.39,70.22,70.39,76800.0,60.6668,60.7531,60.6064,60.7531,76800.0
2011-02-18 15:30:00,70.4,70.56,70.33,70.55,88900.0,60.7618,60.8999,60.7013,60.8912,88900.0
2011-02-22 09:30:00,69.66,69.68,68.57,68.59,163400.0,60.1231,60.1403,59.1823,59.1996,163400.0
2011-02-22 10:00:00,68.63,69.05,68.56,69.0,66500.0,59.2341,59.5966,59.1737,59.5534,66500.0
2011-02-22 10:30:00,69.01,69.25,68.96,69.09,69300.0,59.5621,59.7692,59.5189,59.6311,69300.0
2011-02-22 11:00:00,69.07,69.16,68.97,69.04,23700.0,59.6139,59.6915,59.5275,59.588,23700.0
2011-02-22 11:30:00,69.04,69.06,68.81,68.81,19000.0,59.588,59.6052,59.3894,59.3894,19000.0
2011-02-22 12:00:00,68.81,69.03,68.72,68.91,27000.0,59.3894,59.5793,59.3118,59.4758,27000.0
2011-02-22 12:30:00,68.93,69.07,68.9,68.97,28000.0,59.493,59.6139,59.4671,59.5275,28000.0
2011-02-22 13:00:00,68.97,69.05,68.91,68.91,30400.0,59.5275,59.5966,59.4758,59.4758,30400.0
2011-02-22 13:30:00,68.93,69.04,68.93,68.96,34800.0,59.493,59.588,59.493,59.5189,34800.0
2011-02-22 14:00:00,68.98,68.98,68.77,68.83,47900.0,59.5362,59.5362,59.3549,59.4067,47900.0
2011-02-22 14:30:00,68.84,68.95,68.6,68.6,58100.0,59.4153,59.5103,59.2082,59.2082,58100.0
2011-02-22 15:00:00,68.6,68.81,68.6,68.73,44800.0,59.2082,59.3894,59.2082,59.3204,44800.0
2011-02-22 15:30:00,68.73,68.83,68.45,68.55,84300.0,59.3204,59.4067,59.0787,59.165,84300.0
2011-02-23 09:30:00,68.74,68.74,67.9,67.99,33300.0,59.329,59.329,58.604,58.6817,33300.0
2011-02-23 10:00:00,68.01,68.13,67.83,67.83,25300.0,58.699,58.8025,58.5436,58.5436,25300.0
2011-02-23 10:30:00,67.82,67.84,67.66,67.8,18700.0,58.535,58.5522,58.3969,58.5177,18700.0
2011-02-23 11:00:00,67.8,67.84,67.71,67.71,56300.0,58.5177,58.5522,58.44,58.44,56300.0
2011-02-23 11:30:00,67.7,67.76,67.56,67.56,16300.0,58.4314,58.4832,58.3106,58.3106,16300.0
2011-02-23 12:00:00,67.56,67.66,67.48,67.66,23700.0,58.3106,58.3969,58.2415,58.3969,23700.0
2011-02-23 12:30:00,67.65,67.65,67.34,67.4,26800.0,58.3883,58.3883,58.1207,58.1725,26800.0
2011-02-23 13:00:00,67.39,67.39,67.15,67.3,23400.0,58.1639,58.1639,57.9567,58.0862,23400.0
2011-02-23 13:30:00,67.3,67.38,67.2,67.2,17600.0,58.0862,58.1552,57.9999,57.9999,17600.0
2011-02-23 14:00:00,67.22,67.27,67.14,67.18,22400.0,58.0171,58.0603,57.9481,57.9826,22400.0
2011-02-23 14:30:00,67.18,67.36,67.05,67.36,45500.0,57.9826,58.138,57.8704,58.138,45500.0
2011-02-23 15:00:00,67.35,67.47,67.17,67.24,81300.0,58.1293,58.2329,57.974,58.0344,81300.0
2011-02-23 15:30:00,67.24,67.32,66.99,67.07,101100.0,58.0344,58.1034,57.8186,57.8877,101100.0
2011-02-24 09:30:00,67.0,67.24,66.81,67.06,18700.0,57.8272,58.0344,57.6633,57.879,18700.0
2011-02-24 10:00:00,67.06,67.16,66.88,66.88,21400.0,57.879,57.9653,57.7237,57.7237,21400.0
2011-02-24 10:30:00,66.92,67.07,66.82,67.01,18300.0,57.7582,57.8877,57.6719,57.8359,18300.0
2011-02-24 11:00:00,67.01,67.03,66.85,66.98,18000.0,57.8359,57.8531,57.6978,57.81,18000.0
2011-02-24 11:30:00,67.0,67.0,66.65,66.71,12100.0,57.8272,57.8272,57.5252,57.577,12100.0
2011-02-24 12:00:00,66.7,66.72,66.45,66.56,9400.0,57.5683,57.5856,57.3525,57.4475,9400.0
2011-02-24 12:30:00,66.54,66.66,66.46,66.57,11200.0,57.4302,57.5338,57.3612,57.4561,11200.0
2011-02-24 13:00:00,66.55,66.68,66.47,66.51,14600.0,57.4389,57.5511,57.3698,57.4043,14600.0
2011-02-24 13:30:00,66.49,66.5,66.2,66.21,13000.0,57.3871,57.3957,57.1368,57.1454,13000.0
2011-02-24 14:00:00,66.22,66.59,66.22,66.54,28900.0,57.154,57.4734,57.154,57.4302,28900.0
2011-02-24 14:30:00,66.54,66.58,66.44,66.57,25600.0,57.4302,57.4647,57.3439,57.4561,25600.0
2011-02-24 15:00:00,66.54,66.75,66.53,66.67,26300.0,57.4302,57.6115,57.4216,57.5424,26300.0
2011-02-24 15:30:00,66.65,66.86,66.63,66.82,58200.0,57.5252,57.7064,57.5079,57.6719,58200.0
2011-02-25 09:30:00,66.99,67.28,66.77,67.28,25100.0,57.8186,58.0689,57.6287,58.0689,25100.0
2011-02-25 10:00:00,67.27,67.33,67.2,67.3,46300.0,58.0603,58.1121,57.9999,58.0862,46300.0
2011-02-25 10:30:00,67.3,67.31,67.16,67.28,52200.0,58.0862,58.0948,57.9653,58.0689,52200.0
2011-02-25 11:00:00,67.31,67.32,67.15,67.18,30100.0,58.0948,58.1034,57.9567,57.9826,30100.0
2011-02-25 11:30:00,67.15,67.24,66.95,66.95,31900.0,57.9567,58.0344,57.7841,57.7841,31900.0
2011-02-25 12:00:00,66.97,67.1,66.97,67.09,15300.0,57.8014,57.9136,57.8014,57.9049,15300.0
2011-02-25 12:30:00,67.09,67.1,66.95,66.95,21100.0,57.9049,57.9136,57.7841,57.7841,21100.0
2011-02-25 13:00:00,66.97,67.18,66.97,67.18,11500.0,57.8014,57.9826,57.8014,57.9826,11500.0
2011-02-25 13:30:00,67.17,67.22,67.04,67.12,14200.0,57.974,58.0171,57.8618,57.9308,14200.0
2011-02-25 14:00:00,67.15,67.24,67.08,67.08,58800.0,57.9567,58.0344,57.8963,57.8963,58800.0
2011-02-25 14:30:00,67.1,67.19,67.08,67.17,28600.0,57.9136,57.9912,57.8963,57.974,28600.0
2011-02-25 15:00:00,67.17,67.25,67.09,67.13,26500.0,57.974,58.043,57.9049,57.9395,26500.0
2011-02-25 15:30:00,67.11,67.17,66.98,67.14,100400.0,57.9222,57.974,57.81,57.9481,100400.0
2011-02-28 09:30:00,67.58,67.59,66.93,67.09,45200.0,58.3278,58.3365,57.7668,57.9049,45200.0
2011-02-28 10:00:00,67.09,67.3,66.95,67.08,72000.0,57.9049,58.0862,57.7841,57.8963,72000.0
2011-02-28 10:30:00,67.12,67.18,66.94,67.03,51500.0,57.9308,57.9826,57.7755,57.8531,51500.0
2011-02-28 11:00:00,67.02,67.12,66.8,66.9,40400.0,57.8445,57.9308,57.6546,57.7409,40400.0
2011-02-28 11:30:00,66.9,67.04,66.89,66.89,31200.0,57.7409,57.8618,57.7323,57.7323,31200.0
2011-02-28 12:00:00,66.91,66.97,66.84,66.88,30400.0,57.7496,57.8014,57.6892,57.7237,30400.0
2011-02-28 12:30:00,66.9,67.03,66.89,66.96,24300.0,57.7409,57.8531,57.7323,57.7927,24300.0
2011-02-28 13:00:00,66.96,67.0,66.82,66.97,87200.0,57.7927,57.8272,57.6719,57.8014,87200.0
2011-02-28 13:30:00,66.97,67.09,66.96,67.0,39800.0,57.8014,57.9049,57.7927,57.8272,39800.0
2011-02-28 14:00:00,66.99,67.02,66.94,66.97,34400.0,57.8186,57.8445,57.7755,57.8014,34400.0
2011-02-28 14:30:00,66.96,67.02,66.94,66.97,33200.0,57.7927,57.8445,57.7755,57.8014,33200.0
2011-02-28 15:00:00,66.96,67.0,66.93,66.97,35600.0,57.7927,57.8272,57.7668,57.8014,35600.0
2011-02-28 15:30:00,66.97,67.02,66.9,66.97,88100.0,57.8014,57.8445,57.7409,57.8014,88100.0
2011-03-01 09:30:00,67.31,67.33,66.94,67.01,42000.0,58.0948,58.1121,57.7755,57.8359,42000.0
2011-03-01 10:00:00,67.03,67.09,66.87,66.99,51500.0,57.8531,57.9049,57.715,57.8186,51500.0
2011-03-01 10:30:00,66.95,67.02,66.88,66.93,34300.0,57.7841,57.8445,57.7237,57.7668,34300.0
2011-03-01 11:00:00,66.96,67.09,66.93,66.96,34400.0,57.7927,57.9049,57.7668,57.7927,34400.0
2011-03-01 11:30:00,66.96,67.0,66.85,66.85,33300.0,57.7927,57.8272,57.6978,57.6978,33300.0
2011-03-01 12:00:00,66.85,66.93,66.73,66.77,22700.0,57.6978,57.7668,57.5942,57.6287,22700.0
2011-03-01 12:30:00,66.78,66.95,66.76,66.83,21800.0,57.6374,57.7841,57.6201,57.6805,21800.0
2011-03-01 13:00:00,66.8,66.82,66.56,66.58,34200.0,57.6546,57.6719,57.4475,57.4647,34200.0
2011-03-01 13:30:00,66.58,66.71,66.54,66.54,22300.0,57.4647,57.577,57.4302,57.4302,22300.0
2011-03-01 14:00:00,66.55,66.55,66.31,66.35,27800.0,57.4389,57.4389,57.2317,57.2662,27800.0
2011-03-01 14:30:00,66.38,66.42,66.27,66.27,43800.0,57.2921,57.3267,57.1972,57.1972,43800.0
2011-03-01 15:00:00,66.29,66.37,66.2,66.3,48800.0,57.2145,57.2835,57.1368,57.2231,48800.0
2011-03-01 15:30:00,66.28,66.47,66.2,66.23,63500.0,57.2058,57.3698,57.1368,57.1627,63500.0
2011-03-02 09:30:00,66.35,66.47,66.01,66.33,24800.0,57.2662,57.3698,56.9728,57.249,24800.0
2011-03-02 10:00:00,66.34,66.53,66.14,66.42,36300.0,57.2576,57.4216,57.085,57.3267,36300.0
2011-03-02 10:30:00,66.44,66.62,66.43,66.48,41300.0,57.3439,57.4993,57.3353,57.3784,41300.0
2011-03-02 11:00:00,66.47,66.63,66.41,66.52,26600.0,57.3698,57.5079,57.318,57.413,26600.0
2011-03-02 11:30:00,66.51,66.77,66.51,66.59,35500.0,57.4043,57.6287,57.4043,57.4734,35500.0
2011-03-02 12:00:00,66.59,66.68,66.5,66.66,19100.0,57.4734,57.5511,57.3957,57.5338,19100.0
2011-03-02 12:30:00,66.61,66.62,66.29,66.32,22700.0,57.4906,57.4993,57.2145,57.2403,22700.0
2011-03-02 13:00:00,66.36,66.52,66.36,66.49,22100.0,57.2749,57.413,57.2749,57.3871,22100.0
2011-03-02 13:30:00,66.5,66.54,66.28,66.32,23600.0,57.3957,57.4302,57.2058,57.2403,23600.0
2011-03-02 14:00:00,66.34,66.36,66.23,66.29,24200.0,57.2576,57.2749,57.1627,57.2145,24200.0
2011-03-02 14:30:00,66.31,66.52,66.29,66.41,35400.0,57.2317,57.413,57.2145,57.318,35400.0
2011-03-02 15:00:00,66.4,66.51,66.34,66.41,28400.0,57.3094,57.4043,57.2576,57.318,28400.0
2011-03-02 15:30:00,66.42,66.48,66.26,66.29,42000.0,57.3267,57.3784,57.1886,57.2145,42000.0
2011-03-03 09:30:00,66.79,66.8,66.56,66.8,51800.0,57.646,57.6546,57.4475,57.6546,51800.0
2011-03-03 10:00:00,66.8,67.01,66.74,66.77,53700.0,57.6546,57.8359,57.6028,57.6287,53700.0
2011-03-03 10:30:00,66.76,66.81,66.53,66.75,56400.0,57.6201,57.6633,57.4216,57.6115,56400.0
2011-03-03 11:00:00,66.76,66.85,66.71,66.76,56500.0,57.6201,57.6978,57.577,57.6201,56500.0
2011-03-03 11:30:00,66.76,66.94,66.75,66.86,71100.0,57.6201,57.7755,57.6115,57.7064,71100.0
2011-03-03 12:00:00,66.85,66.86,66.78,66.82,42000.0,57.6978,57.7064,57.6374,57.6719,42000.0
2011-03-03 12:30:00,66.84,66.92,66.81,66.86,28300.0,57.6892,57.7582,57.6633,57.7064,28300.0
2011-03-03 13:00:00,66.86,66.91,66.71,66.71,29900.0,57.7064,57.7496,57.577,57.577,29900.0
2011-03-03 13:30:00,66.71,66.81,66.61,66.61,31900.0,57.577,57.6633,57.4906,57.4906,31900.0
2011-03-03 14:00:00,66.6,66.7,66.58,66.63,26800.0,57.482,57.5683,57.4647,57.5079,26800.0
2011-03-03 14:30:00,66.63,66.69,66.52,66.56,42800.0,57.5079,57.5597,57.413,57.4475,42800.0
2011-03-03 15:00:00,66.57,66.61,66.34,66.4,70300.0,57.4561,57.4906,57.2576,57.3094,70300.0
2011-03-03 15:30:00,66.41,66.58,66.23,66.52,154900.0,57.318,57.4647,57.1627,57.413,154900.0
2011-03-04 09:30:00,66.7,66.7,66.16,66.4,19200.0,57.5683,57.5683,57.1023,57.3094,19200.0
2011-03-04 10:00:00,66.42,66.43,66.02,66.1,31600.0,57.3267,57.3353,56.9814,57.0505,31600.0
2011-03-04 10:30:00,66.07,66.09,65.8,65.81,13700.0,57.0246,57.0418,56.7915,56.8002,13700.0
2011-03-04 11:00:00,65.82,65.93,65.71,65.72,20900.0,56.8088,56.9037,56.7139,56.7225,20900.0
2011-03-04 11:30:00,65.72,65.87,65.7,65.76,22400.0,56.7225,56.852,56.7052,56.757,22400.0
2011-03-04 12:00:00,65.76,65.89,65.75,65.78,9200.0,56.757,56.8692,56.7484,56.7743,9200.0
2011-03-04 12:30:00,65.84,65.88,65.75,65.76,11800.0,56.8261,56.8606,56.7484,56.757,11800.0
2011-03-04 13:00:00,65.77,65.84,65.76,65.8,12600.0,56.7656,56.8261,56.757,56.7915,12600.0
2011-03-04 13:30:00,65.79,65.86,65.75,65.81,13700.0,56.7829,56.8433,56.7484,56.8002,13700.0
2011-03-04 14:00:00,65.79,65.8,65.74,65.76,26900.0,56.7829,56.7915,56.7398,56.757,26900.0
2011-03-04 14:30:00,65.76,65.83,65.65,65.83,21000.0,56.757,56.8174,56.6621,56.8174,21000.0
2011-03-04 15:00:00,65.84,65.93,65.79,65.81,26600.0,56.8261,56.9037,56.7829,56.8002,26600.0
2011-03-04 15:30:00,65.8,66.02,65.76,65.92,69600.0,56.7915,56.9814,56.757,56.8951,69600.0
2011-03-07 09:30:00,65.87,66.07,65.76,66.01,21700.0,56.852,57.0246,56.757,56.9728,21700.0
2011-03-07 10:00:00,66.02,66.11,65.95,66.1,61600.0,56.9814,57.0591,56.921,57.0505,61600.0
2011-03-07 10:30:00,66.07,66.09,65.91,65.92,26900.0,57.0246,57.0418,56.8865,56.8951,26900.0
2011-03-07 11:00:00,65.95,66.0,65.75,65.81,26000.0,56.921,56.9642,56.7484,56.8002,26000.0
2011-03-07 11:30:00,65.81,65.99,65.76,65.86,21700.0,56.8002,56.9555,56.757,56.8433,21700.0
2011-03-07 12:00:00,65.86,65.94,65.8,65.88,21800.0,56.8433,56.9124,56.7915,56.8606,21800.0
2011-03-07 12:30:00,65.89,65.95,65.8,65.8,20900.0,56.8692,56.921,56.7915,56.7915,20900.0
2011-03-07 13:00:00,65.82,65.86,65.74,65.74,27100.0,56.8088,56.8433,56.7398,56.7398,27100.0
2011-03-07 13:30:00,65.73,65.82,65.69,65.77,22900.0,56.7311,56.8088,56.6966,56.7656,22900.0
2011-03-07 14:00:00,65.78,65.9,65.75,65.8,31700.0,56.7743,56.8778,56.7484,56.7915,31700.0
2011-03-07 14:30:00,65.79,65.97,65.77,65.97,31400.0,56.7829,56.9383,56.7656,56.9383,31400.0
2011-03-07 15:00:00,65.96,66.04,65.93,65.98,49000.0,56.9296,56.9987,56.9037,56.9469,49000.0
2011-03-07 15:30:00,65.98,66.03,65.68,65.7,65700.0,56.9469,56.99,56.688,56.7052,65700.0
2011-03-08 09:30:00,65.94,66.15,65.7,65.91,49400.0,56.9124,57.0936,56.7052,56.8865,49400.0
2011-03-08 10:00:00,65.93,66.06,65.87,65.94,55800.0,56.9037,57.0159,56.852,56.9124,55800.0
2011-03-08 10:30:00,65.95,66.01,65.91,65.96,49100.0,56.921,56.9728,56.8865,56.9296,49100.0
2011-03-08 11:00:00,65.99,66.03,65.9,65.98,39200.0,56.9555,56.99,56.8778,56.9469,39200.0
2011-03-08 11:30:00,65.94,65.97,65.9,65.93,44700.0,56.9124,56.9383,56.8778,56.9037,44700.0
2011-03-08 12:00:00,65.95,65.97,65.9,65.94,36400.0,56.921,56.9383,56.8778,56.9124,36400.0
2011-03-08 12:30:00,65.95,66.09,65.94,66.06,40100.0,56.921,57.0418,56.9124,57.0159,40100.0
2011-03-08 13:00:00,66.05,66.1,66.01,66.03,53600.0,57.0073,57.0505,56.9728,56.99,53600.0
2011-03-08 13:30:00,66.02,66.08,66.01,66.07,44200.0,56.9814,57.0332,56.9728,57.0246,44200.0
2011-03-08 14:00:00,66.06,66.06,65.96,65.99,49700.0,57.0159,57.0159,56.9296,56.9555,49700.0
2011-03-08 14:30:00,66.0,66.01,65.95,65.98,45000.0,56.9642,56.9728,56.921,56.9469,45000.0
2011-03-08 15:00:00,65.98,65.99,65.91,65.97,44000.0,56.9469,56.9555,56.8865,56.9383,44000.0
2011-03-08 15:30:00,65.98,65.98,65.81,65.87,75400.0,56.9469,56.9469,56.8002,56.852,75400.0
2011-03-09 09:30:00,65.72,65.92,65.65,65.68,26900.0,56.7225,56.8951,56.6621,56.688,26900.0
2011-03-09 10:00:00,65.69,65.76,65.6,65.68,28700.0,56.6966,56.757,56.6189,56.688,28700.0
2011-03-09 10:30:00,65.7,65.75,65.56,65.58,31000.0,56.7052,56.7484,56.5844,56.6017,31000.0
2011-03-09 11:00:00,65.57,65.72,65.51,65.7,36000.0,56.593,56.7225,56.5412,56.7052,36000.0
2011-03-09 11:30:00,65.69,65.75,65.63,65.68,28400.0,56.6966,56.7484,56.6448,56.688,28400.0
2011-03-09 12:00:00,65.7,65.79,65.63,65.63,27200.0,56.7052,56.7829,56.6448,56.6448,27200.0
2011-03-09 12:30:00,65.66,65.73,65.65,65.72,24700.0,56.6707,56.7311,56.6621,56.7225,24700.0
2011-03-09 13:00:00,65.75,65.77,65.65,65.68,31800.0,56.7484,56.7656,56.6621,56.688,31800.0
2011-03-09 13:30:00,65.7,65.73,65.66,65.71,24000.0,56.7052,56.7311,56.6707,56.7139,24000.0
2011-03-09 14:00:00,65.71,65.73,65.65,65.7,25200.0,56.7139,56.7311,56.6621,56.7052,25200.0
2011-03-09 14:30:00,65.72,65.73,65.65,65.71,35200.0,56.7225,56.7311,56.6621,56.7139,35200.0
2011-03-09 15:00:00,65.71,65.76,65.68,65.7,36900.0,56.7139,56.757,56.688,56.7052,36900.0
2011-03-09 15:30:00,65.7,65.7,65.58,65.65,38900.0,56.7052,56.7052,56.6017,56.6621,38900.0
2011-03-10 09:30:00,65.2,65.51,64.98,64.98,33900.0,56.2737,56.5412,56.0838,56.0838,33900.0
2011-03-10 10:00:00,64.98,65.25,64.94,65.15,35800.0,56.0838,56.3168,56.0493,56.2305,35800.0
2011-03-10 10:30:00,65.15,65.32,65.11,65.26,38700.0,56.2305,56.3773,56.196,56.3255,38700.0
2011-03-10 11:00:00,65.26,65.37,65.13,65.25,20800.0,56.3255,56.4204,56.2133,56.3168,20800.0
2011-03-10 11:30:00,65.25,65.35,65.15,65.16,21200.0,56.3168,56.4031,56.2305,56.2392,21200.0
2011-03-10 12:00:00,65.19,65.28,65.13,65.19,28100.0,56.265,56.3427,56.2133,56.265,28100.0
2011-03-10 12:30:00,65.19,65.3,65.06,65.28,26800.0,56.265,56.36,56.1528,56.3427,26800.0
2011-03-10 13:00:00,65.24,65.28,65.09,65.27,27900.0,56.3082,56.3427,56.1787,56.3341,27900.0
2011-03-10 13:30:00,65.27,65.27,65.08,65.16,33200.0,56.3341,56.3341,56.1701,56.2392,33200.0
2011-03-10 14:00:00,65.16,65.25,65.12,65.14,25900.0,56.2392,56.3168,56.2046,56.2219,25900.0
2011-03-10 14:30:00,65.15,65.2,64.97,64.98,24200.0,56.2305,56.2737,56.0752,56.0838,24200.0
2011-03-10 15:00:00,64.99,65.03,64.89,64.92,32500.0,56.0924,56.127,56.0061,56.032,32500.0
2011-03-10 15:30:00,64.93,64.95,64.54,64.67,105200.0,56.0406,56.0579,55.704,55.8162,105200.0
2011-03-11 09:30:00,63.37,63.86,61.84,62.27,205000.0,54.9165,55.3411,53.5906,53.9632,205000.0
2011-03-11 10:00:00,62.25,62.92,61.96,62.85,249900.0,53.9459,54.5265,53.6946,54.4659,249900.0
2011-03-11 10:30:00,62.87,63.07,62.71,62.97,292700.0,54.4832,54.6565,54.3445,54.5698,292700.0
2011-03-11 11:00:00,62.96,63.57,62.87,63.48,182100.0,54.5612,55.0898,54.4832,55.0118,182100.0
2011-03-11 11:30:00,63.49,63.77,63.49,63.71,101000.0,55.0205,55.2631,55.0205,55.2111,101000.0
2011-03-11 12:00:00,63.73,64.39,63.72,64.37,197700.0,55.2285,55.8004,55.2198,55.7831,197700.0
2011-03-11 12:30:00,64.37,64.48,64.3,64.42,88000.0,55.7831,55.8784,55.7224,55.8264,88000.0
2011-03-11 13:00:00,64.39,64.44,64.04,64.23,119100.0,55.8004,55.8437,55.4971,55.6618,119100.0
2011-03-11 13:30:00,64.25,64.31,64.13,64.14,37000.0,55.6791,55.7311,55.5751,55.5838,37000.0
2011-03-11 14:00:00,64.14,64.18,64.03,64.13,70100.0,55.5838,55.6184,55.4884,55.5751,70100.0
2011-03-11 14:30:00,64.13,64.2,64.08,64.12,90100.0,55.5751,55.6358,55.5318,55.5664,90100.0
2011-03-11 15:00:00,64.12,64.32,64.05,64.24,127400.0,55.5664,55.7398,55.5058,55.6704,127400.0
2011-03-11 15:30:00,64.25,64.26,63.84,64.01,238800.0,55.6791,55.6878,55.3238,55.4711,238800.0
2011-03-14 09:30:00,63.0,64.05,62.97,64.01,81000.0,54.5958,55.5058,54.5698,55.4711,81000.0
2011-03-14 10:00:00,64.01,65.09,64.0,65.08,161300.0,55.4711,56.407,55.4624,56.3984,161300.0
2011-03-14 10:30:00,65.09,65.22,64.92,65.19,69300.0,56.407,56.5197,56.2597,56.4937,69300.0
2011-03-14 11:00:00,65.19,65.48,65.11,65.23,66200.0,56.4937,56.745,56.4244,56.5284,66200.0
2011-03-14 11:30:00,65.21,65.25,65.0,65.25,66600.0,56.511,56.5457,56.329,56.5457,66600.0
2011-03-14 12:00:00,65.24,65.27,65.22,65.24,60200.0,56.537,56.563,56.5197,56.537,60200.0
2011-03-14 12:30:00,65.23,65.27,65.23,65.25,37400.0,56.5284,56.563,56.5284,56.5457,37400.0
2011-03-14 13:00:00,65.24,65.29,65.2,65.25,92300.0,56.537,56.5804,56.5024,56.5457,92300.0
2011-03-14 13:30:00,65.25,65.45,65.21,65.27,91100.0,56.5457,56.719,56.511,56.563,91100.0
2011-03-14 14:00:00,65.28,65.4,65.24,65.25,90500.0,56.5717,56.6757,56.537,56.5457,90500.0
2011-03-14 14:30:00,65.25,65.38,65.24,65.36,109700.0,56.5457,56.6584,56.537,56.641,109700.0
2011-03-14 15:00:00,65.35,65.41,65.3,65.4,316400.0,56.6324,56.6843,56.589,56.6757,316400.0
2011-03-14 15:30:00,65.39,65.52,65.36,65.41,170700.0,56.667,56.7797,56.641,56.6843,170700.0
2011-03-15 09:30:00,64.0,65.39,63.75,64.92,202100.0,55.4624,56.667,55.2458,56.2597,202100.0
2011-03-15 10:00:00,64.93,65.09,64.76,65.09,159500.0,56.2684,56.407,56.1211,56.407,159500.0
2011-03-15 10:30:00,65.09,65.25,64.95,64.99,139000.0,56.407,56.5457,56.2857,56.3204,139000.0
2011-03-15 11:00:00,65.0,65.09,64.96,65.06,114700.0,56.329,56.407,56.2944,56.381,114700.0
2011-03-15 11:30:00,65.07,65.14,65.0,65.1,72000.0,56.3897,56.4504,56.329,56.4157,72000.0
2011-03-15 12:00:00,65.12,65.3,65.0,65.22,103000.0,56.433,56.589,56.329,56.5197,103000.0
2011-03-15 12:30:00,65.22,65.46,65.2,65.29,97700.0,56.5197,56.7277,56.5024,56.5804,97700.0
2011-03-15 13:00:00,65.29,65.32,65.19,65.26,146600.0,56.5804,56.6064,56.4937,56.5544,146600.0
2011-03-15 13:30:00,65.27,65.31,65.12,65.22,102300.0,56.563,56.5977,56.433,56.5197,102300.0
2011-03-15 14:00:00,65.22,65.25,64.99,65.19,104100.0,56.5197,56.5457,56.3204,56.4937,104100.0
2011-03-15 14:30:00,65.19,65.46,65.16,65.36,87800.0,56.4937,56.7277,56.4677,56.641,87800.0
2011-03-15 15:00:00,65.37,65.6,65.35,65.6,156500.0,56.6497,56.849,56.6324,56.849,156500.0
2011-03-15 15:30:00,65.61,65.83,65.48,65.68,311600.0,56.8577,57.0483,56.745,56.9183,311600.0
2011-03-16 09:30:00,65.06,65.61,64.88,65.16,144800.0,56.381,56.8577,56.2251,56.4677,144800.0
2011-03-16 10:00:00,65.16,65.22,64.98,65.0,101500.0,56.4677,56.5197,56.3117,56.329,101500.0
2011-03-16 10:30:00,65.01,65.07,64.87,64.87,76400.0,56.3377,56.3897,56.2164,56.2164,76400.0
2011-03-16 11:00:00,64.87,64.89,64.38,64.55,158100.0,56.2164,56.2337,55.7918,55.9391,158100.0
2011-03-16 11:30:00,64.54,64.56,64.32,64.39,57900.0,55.9304,55.9477,55.7398,55.8004,57900.0
2011-03-16 12:00:00,64.39,64.68,64.32,64.6,80200.0,55.8004,56.0517,55.7398,55.9824,80200.0
2011-03-16 12:30:00,64.61,64.73,64.54,64.63,46000.0,55.9911,56.0951,55.9304,56.0084,46000.0
2011-03-16 13:00:00,64.64,64.65,64.49,64.63,66600.0,56.0171,56.0257,55.8871,56.0084,66600.0
2011-03-16 13:30:00,64.64,64.78,64.55,64.63,41300.0,56.0171,56.1384,55.9391,56.0084,41300.0
2011-03-16 14:00:00,64.62,64.64,64.45,64.5,144200.0,55.9997,56.0171,55.8524,55.8957,144200.0
2011-03-16 14:30:00,64.5,64.62,64.29,64.33,94600.0,55.8957,55.9997,55.7138,55.7484,94600.0
2011-03-16 15:00:00,64.32,64.35,64.02,64.15,183700.0,55.7398,55.7658,55.4798,55.5924,183700.0
2011-03-16 15:30:00,64.15,64.24,63.74,63.82,335000.0,55.5924,55.6704,55.2371,55.3065,335000.0
2011-03-17 09:30:00,63.46,64.0,60.64,62.48,549500.0,54.9945,55.4624,52.5507,54.1452,549500.0
2011-03-17 10:00:00,62.46,62.76,62.26,62.67,156300.0,54.1279,54.3879,53.9546,54.3099,156300.0
2011-03-17 10:30:00,62.71,62.97,62.6,62.91,137800.0,54.3445,54.5698,54.2492,54.5178,137800.0
2011-03-17 11:00:00,62.95,62.99,62.84,62.9,89900.0,54.5525,54.5872,54.4572,54.5092,89900.0
2011-03-17 11:30:00,62.91,63.0,62.86,62.9,86700.0,54.5178,54.5958,54.4745,54.5092,86700.0
2011-03-17 12:00:00,62.92,63.11,62.88,63.07,64200.0,54.5265,54.6912,54.4919,54.6565,64200.0
2011-03-17 12:30:00,63.08,63.08,62.63,62.65,117300.0,54.6652,54.6652,54.2752,54.2925,117300.0
2011-03-17 13:00:00,62.65,62.67,62.21,62.45,180600.0,54.2925,54.3099,53.9112,54.1192,180600.0
2011-03-17 13:30:00,62.46,62.6,62.32,62.49,139900.0,54.1279,54.2492,54.0066,54.1539,139900.0
2011-03-17 14:00:00,62.51,62.76,62.5,62.69,49600.0,54.1712,54.3879,54.1625,54.3272,49600.0
2011-03-17 14:30:00,62.69,62.87,62.66,62.87,65200.0,54.3272,54.4832,54.3012,54.4832,65200.0
2011-03-17 15:00:00,62.87,62.95,62.78,62.89,110700.0,54.4832,54.5525,54.4052,54.5005,110700.0
2011-03-17 15:30:00,62.89,63.55,62.85,63.3,268600.0,54.5005,55.0725,54.4659,54.8558,268600.0
2011-03-18 09:30:00,63.82,64.0,63.65,63.85,43800.0,55.3065,55.4624,55.1591,55.3325,43800.0
2011-03-18 10:00:00,63.87,63.93,63.79,63.87,46900.0,55.3498,55.4018,55.2805,55.3498,46900.0
2011-03-18 10:30:00,63.87,63.93,63.83,63.88,81000.0,55.3498,55.4018,55.3151,55.3585,81000.0
2011-03-18 11:00:00,63.9,64.02,63.77,63.86,66100.0,55.3758,55.4798,55.2631,55.3411,66100.0
2011-03-18 11:30:00,63.85,63.94,63.84,63.87,36700.0,55.3325,55.4104,55.3238,55.3498,36700.0
2011-03-18 12:00:00,63.87,63.87,63.66,63.66,71000.0,55.3498,55.3498,55.1678,55.1678,71000.0
2011-03-18 12:30:00,63.7,63.72,63.55,63.6,71200.0,55.2025,55.2198,55.0725,55.1158,71200.0
2011-03-18 13:00:00,63.59,63.65,63.52,63.57,32600.0,55.1071,55.1591,55.0465,55.0898,32600.0
2011-03-18 13:30:00,63.56,63.68,63.54,63.68,29300.0,55.0811,55.1851,55.0638,55.1851,29300.0
2011-03-18 14:00:00,63.67,63.67,63.56,63.6,35300.0,55.1765,55.1765,55.0811,55.1158,35300.0
2011-03-18 14:30:00,63.6,63.62,63.57,63.6,29600.0,55.1158,55.1331,55.0898,55.1158,29600.0
2011-03-18 15:00:00,63.6,63.62,63.57,63.58,36600.0,55.1158,55.1331,55.0898,55.0985,36600.0
2011-03-18 15:30:00,63.58,63.67,63.56,63.65,128400.0,55.0985,55.1765,55.0811,55.1591,128400.0
2011-03-21 09:30:00,64.4,64.66,64.1,64.63,23000.0,55.8091,56.0344,55.5491,56.0084,23000.0
2011-03-21 10:00:00,64.66,65.0,64.6,64.78,43400.0,56.0344,56.329,55.9824,56.1384,43400.0
2011-03-21 10:30:00,64.78,64.84,64.66,64.78,53800.0,56.1384,56.1904,56.0344,56.1384,53800.0
2011-03-21 11:00:00,64.8,64.91,64.75,64.84,28300.0,56.1557,56.251,56.1124,56.1904,28300.0
2011-03-21 11:30:00,64.84,64.99,64.81,64.96,20600.0,56.1904,56.3204,56.1644,56.2944,20600.0
2011-03-21 12:00:00,64.97,65.06,64.96,65.05,21700.0,56.303,56.381,56.2944,56.3724,21700.0
2011-03-21 12:30:00,65.02,65.06,64.96,65.01,32100.0,56.3464,56.381,56.2944,56.3377,32100.0
2011-03-21 13:00:00,65.02,65.06,64.94,64.98,52800.0,56.3464,56.381,56.277,56.3117,52800.0
2011-03-21 13:30:00,64.99,65.03,64.94,65.0,75100.0,56.3204,56.355,56.277,56.329,75100.0
2011-03-21 14:00:00,64.99,65.07,64.92,65.07,51600.0,56.3204,56.3897,56.2597,56.3897,51600.0
2011-03-21 14:30:00,65.07,65.29,65.04,65.25,46200.0,56.3897,56.5804,56.3637,56.5457,46200.0
2011-03-21 15:00:00,65.24,65.25,65.16,65.17,48700.0,56.537,56.5457,56.4677,56.4764,48700.0
2011-03-21 15:30:00,65.18,65.28,65.17,65.25,108600.0,56.485,56.5717,56.4764,56.5457,108600.0
2011-03-22 09:30:00,65.2,65.5,64.8,65.5,42100.0,56.5024,56.7623,56.1557,56.7623,42100.0
2011-03-22 10:00:00,65.41,65.52,65.27,65.41,23100.0,56.6843,56.7797,56.563,56.6843,23100.0
2011-03-22 10:30:00,65.36,65.45,65.25,65.34,33600.0,56.641,56.719,56.5457,56.6237,33600.0
2011-03-22 11:00:00,65.32,65.39,65.13,65.22,65500.0,56.6064,56.667,56.4417,56.5197,65500.0
2011-03-22 11:30:00,65.23,65.23,65.07,65.07,10700.0,56.5284,56.5284,56.3897,56.3897,10700.0
2011-03-22 12:00:00,65.08,65.13,64.95,64.99,14500.0,56.3984,56.4417,56.2857,56.3204,14500.0
2011-03-22 12:30:00,65.0,65.02,64.92,65.0,10200.0,56.329,56.3464,56.2597,56.329,10200.0
2011-03-22 13:00:00,65.0,65.04,64.97,65.02,7300.0,56.329,56.3637,56.303,56.3464,7300.0
2011-03-22 13:30:00,65.0,65.03,64.93,64.93,59600.0,56.329,56.355,56.2684,56.2684,59600.0
2011-03-22 14:00:00,64.94,64.95,64.81,64.88,29700.0,56.277,56.2857,56.1644,56.2251,29700.0
2011-03-22 14:30:00,64.89,65.03,64.83,65.0,106100.0,56.2337,56.355,56.1817,56.329,106100.0
2011-03-22 15:00:00,65.0,65.23,65.0,65.16,38200.0,56.329,56.5284,56.329,56.4677,38200.0
2011-03-22 15:30:00,65.15,65.16,64.92,64.95,81500.0,56.459,56.4677,56.2597,56.2857,81500.0
2011-03-23 09:30:00,64.98,65.05,64.56,64.92,47500.0,56.3117,56.3724,55.9477,56.2597,47500.0
2011-03-23 10:00:00,64.93,65.16,64.7,65.04,78900.0,56.2684,56.4677,56.0691,56.3637,78900.0
2011-03-23 10:30:00,65.04,65.12,64.91,65.07,60400.0,56.3637,56.433,56.251,56.3897,60400.0
2011-03-23 11:00:00,65.08,65.12,64.7,64.71,28500.0,56.3984,56.433,56.0691,56.0777,28500.0
2011-03-23 11:30:00,64.72,64.88,64.65,64.83,31900.0,56.0864,56.2251,56.0257,56.1817,31900.0
2011-03-23 12:00:00,64.83,64.99,64.83,64.99,20700.0,56.1817,56.3204,56.1817,56.3204,20700.0
2011-03-23 12:30:00,64.99,65.14,64.97,65.14,20600.0,56.3204,56.4504,56.303,56.4504,20600.0
2011-03-23 13:00:00,65.14,65.21,65.14,65.2,14800.0,56.4504,56.511,56.4504,56.5024,14800.0
2011-03-23 13:30:00,65.19,65.4,65.19,65.34,31900.0,56.4937,56.6757,56.4937,56.6237,31900.0
2011-03-23 14:00:00,65.32,65.57,65.32,65.56,25800.0,56.6064,56.823,56.6064,56.8143,25800.0
2011-03-23 14:30:00,65.56,65.56,65.46,65.53,77800.0,56.8143,56.8143,56.7277,56.7883,77800.0
2011-03-23 15:00:00,65.54,65.79,65.54,65.74,42000.0,56.797,57.0137,56.797,56.9703,42000.0
2011-03-23 15:30:00,65.74,65.75,65.5,65.56,79100.0,56.9703,56.979,56.7623,56.8143,79100.0
2011-03-24 09:30:00,65.66,65.74,65.24,65.49,23200.0,56.901,56.9703,56.537,56.7537,23200.0
2011-03-24 10:00:00,65.46,65.55,65.25,65.29,27500.0,56.7277,56.8057,56.5457,56.5804,27500.0
2011-03-24 10:30:00,65.3,65.31,64.96,65.01,28000.0,56.589,56.5977,56.2944,56.3377,28000.0
2011-03-24 11:00:00,64.99,65.04,64.89,64.96,29400.0,56.3204,56.3637,56.2337,56.2944,29400.0
2011-03-24 11:30:00,64.93,65.0,64.88,64.95,14100.0,56.2684,56.329,56.2251,56.2857,14100.0
2011-03-24 12:00:00,64.93,64.98,64.89,64.91,28600.0,56.2684,56.3117,56.2337,56.251,28600.0
2011-03-24 12:30:00,64.93,64.96,64.88,64.96,22200.0,56.2684,56.2944,56.2251,56.2944,22200.0
2011-03-24 13:00:00,64.93,64.99,64.88,64.98,14500.0,56.2684,56.3204,56.2251,56.3117,14500.0
2011-03-24 13:30:00,64.98,65.0,64.88,64.98,23100.0,56.3117,56.329,56.2251,56.3117,23100.0
2011-03-24 14:00:00,64.98,65.0,64.88,64.91,23000.0,56.3117,56.329,56.2251,56.251,23000.0
2011-03-24 14:30:00,64.91,64.99,64.85,64.86,45700.0,56.251,56.3204,56.1991,56.2077,45700.0
2011-03-24 15:00:00,64.85,65.0,64.84,64.94,61000.0,56.1991,56.329,56.1904,56.277,61000.0
2011-03-24 15:30:00,64.94,64.95,64.82,64.85,186000.0,56.277,56.2857,56.1731,56.1991,186000.0
2011-03-25 09:30:00,64.9,64.95,64.66,64.82,58500.0,56.2424,56.2857,56.0344,56.1731,58500.0
2011-03-25 10:00:00,64.82,64.95,64.73,64.76,83200.0,56.1731,56.2857,56.0951,56.1211,83200.0
2011-03-25 10:30:00,64.76,64.87,64.69,64.85,98800.0,56.1211,56.2164,56.0604,56.1991,98800.0
2011-03-25 11:00:00,64.89,64.93,64.63,64.8,115100.0,56.2337,56.2684,56.0084,56.1557,115100.0
2011-03-25 11:30:00,64.78,64.82,64.68,64.81,49000.0,56.1384,56.1731,56.0517,56.1644,49000.0
2011-03-25 12:00:00,64.81,64.88,64.78,64.8,60900.0,56.1644,56.2251,56.1384,56.1557,60900.0
2011-03-25 12:30:00,64.82,64.86,64.78,64.81,58500.0,56.1731,56.2077,56.1384,56.1644,58500.0
2011-03-25 13:00:00,64.81,64.85,64.69,64.75,56900.0,56.1644,56.1991,56.0604,56.1124,56900.0
2011-03-25 13:30:00,64.76,64.79,64.59,64.61,29500.0,56.1211,56.1471,55.9737,55.9911,29500.0
2011-03-25 14:00:00,64.59,64.74,64.59,64.74,30300.0,55.9737,56.1037,55.9737,56.1037,30300.0
2011-03-25 14:30:00,64.73,64.75,64.7,64.73,46600.0,56.0951,56.1124,56.0691,56.0951,46600.0
2011-03-25 15:00:00,64.73,64.76,64.7,64.7,62400.0,56.0951,56.1211,56.0691,56.0691,62400.0
2011-03-25 15:30:00,64.7,64.7,64.39,64.55,136100.0,56.0691,56.0691,55.8004,55.9391,136100.0
2011-03-28 09:30:00,64.69,64.75,64.58,64.7,33000.0,56.0604,56.1124,55.9651,56.0691,33000.0
2011-03-28 10:00:00,64.75,64.8,64.62,64.65,33600.0,56.1124,56.1557,55.9997,56.0257,33600.0
2011-03-28 10:30:00,64.62,64.81,64.62,64.7,51200.0,55.9997,56.1644,55.9997,56.0691,51200.0
2011-03-28 11:00:00,64.69,64.69,64.56,64.61,22100.0,56.0604,56.0604,55.9477,55.9911,22100.0
2011-03-28 11:30:00,64.61,64.66,64.56,64.57,30900.0,55.9911,56.0344,55.9477,55.9564,30900.0
2011-03-28 12:00:00,64.57,64.57,64.51,64.56,29900.0,55.9564,55.9564,55.9044,55.9477,29900.0
2011-03-28 12:30:00,64.57,64.57,64.52,64.56,23400.0,55.9564,55.9564,55.9131,55.9477,23400.0
2011-03-28 13:00:00,64.57,64.57,64.48,64.51,24700.0,55.9564,55.9564,55.8784,55.9044,24700.0
2011-03-28 13:30:00,64.51,64.6,64.44,64.59,39100.0,55.9044,55.9824,55.8437,55.9737,39100.0
2011-03-28 14:00:00,64.6,64.6,64.5,64.53,33000.0,55.9824,55.9824,55.8957,55.9217,33000.0
2011-03-28 14:30:00,64.53,64.54,64.43,64.48,63000.0,55.9217,55.9304,55.8351,55.8784,63000.0
2011-03-28 15:00:00,64.49,64.5,64.39,64.39,76700.0,55.8871,55.8957,55.8004,55.8004,76700.0
2011-03-28 15:30:00,64.38,64.5,64.17,64.23,98000.0,55.7918,55.8957,55.6098,55.6618,98000.0
2011-03-29 09:30:00,64.18,64.71,64.17,64.41,32800.0,55.6184,56.0777,55.6098,55.8177,32800.0
2011-03-29 10:00:00,64.34,64.46,64.24,64.4,43000.0,55.7571,55.8611,55.6704,55.8091,43000.0
2011-03-29 10:30:00,64.41,64.47,64.35,64.46,142800.0,55.8177,55.8697,55.7658,55.8611,142800.0
2011-03-29 11:00:00,64.46,64.77,64.41,64.72,64100.0,55.8611,56.1297,55.8177,56.0864,64100.0
2011-03-29 11:30:00,64.71,64.91,64.71,64.85,43800.0,56.0777,56.251,56.0777,56.1991,43800.0
2011-03-29 12:00:00,64.87,65.03,64.86,64.95,40600.0,56.2164,56.355,56.2077,56.2857,40600.0
2011-03-29 12:30:00,64.93,64.93,64.81,64.84,26500.0,56.2684,56.2684,56.1644,56.1904,26500.0
2011-03-29 13:00:00,64.84,64.94,64.8,64.83,31700.0,56.1904,56.277,56.1557,56.1817,31700.0
2011-03-29 13:30:00,64.84,64.84,64.67,64.69,28100.0,56.1904,56.1904,56.0431,56.0604,28100.0
2011-03-29 14:00:00,64.68,64.87,64.64,64.65,25900.0,56.0517,56.2164,56.0171,56.0257,25900.0
2011-03-29 14:30:00,64.66,65.0,64.66,65.0,28800.0,56.0344,56.329,56.0344,56.329,28800.0
2011-03-29 15:00:00,65.0,65.1,64.63,64.63,72700.0,56.329,56.4157,56.0084,56.0084,72700.0
2011-03-29 15:30:00,64.64,64.67,64.13,64.28,231000.0,56.0171,56.0431,55.5751,55.7051,231000.0
2011-03-30 09:30:00,64.62,65.12,64.49,65.05,25800.0,55.9997,56.433,55.8871,56.3724,25800.0
2011-03-30 10:00:00,65.06,65.19,64.83,64.83,40400.0,56.381,56.4937,56.1817,56.1817,40400.0
2011-03-30 10:30:00,64.87,65.04,64.86,65.03,33900.0,56.2164,56.3637,56.2077,56.355,33900.0
2011-03-30 11:00:00,65.06,65.38,65.03,65.35,61700.0,56.381,56.6584,56.355,56.6324,61700.0
2011-03-30 11:30:00,65.35,65.83,65.35,65.75,80400.0,56.6324,57.0483,56.6324,56.979,80400.0
2011-03-30 12:00:00,65.76,65.83,65.6,65.63,31200.0,56.9877,57.0483,56.849,56.875,31200.0
2011-03-30 12:30:00,65.62,65.71,65.59,65.66,24400.0,56.8663,56.9443,56.8403,56.901,24400.0
2011-03-30 13:00:00,65.65,65.8,65.65,65.77,38800.0,56.8923,57.0223,56.8923,56.9963,38800.0
2011-03-30 13:30:00,65.77,65.98,65.77,65.96,30000.0,56.9963,57.1783,56.9963,57.161,30000.0
2011-03-30 14:00:00,65.95,66.65,65.93,66.64,151100.0,57.1523,57.7589,57.135,57.7503,151100.0
2011-03-30 14:30:00,66.65,66.98,66.6,66.95,99200.0,57.7589,58.0449,57.7156,58.0189,99200.0
2011-03-30 15:00:00,66.94,67.0,66.83,66.97,109400.0,58.0102,58.0622,57.9149,58.0362,109400.0
2011-03-30 15:30:00,66.98,67.13,66.94,67.06,174900.0,58.0449,58.1749,58.0102,58.1142,174900.0
2011-03-31 09:30:00,67.25,67.88,66.96,67.7,113600.0,58.2789,58.8249,58.0276,58.6689,113600.0
2011-03-31 10:00:00,67.7,68.1,67.64,68.08,92500.0,58.6689,59.0155,58.6169,58.9982,92500.0
2011-03-31 10:30:00,68.09,68.23,68.07,68.13,64500.0,59.0068,59.1282,58.9895,59.0415,64500.0
2011-03-31 11:00:00,68.14,68.31,68.07,68.08,89000.0,59.0502,59.1975,58.9895,58.9982,89000.0
2011-03-31 11:30:00,68.09,68.38,67.89,68.35,156900.0,59.0068,59.2582,58.8335,59.2322,156900.0
2011-03-31 12:00:00,68.35,68.54,68.28,68.4,106200.0,59.2322,59.3968,59.1715,59.2755,106200.0
2011-03-31 12:30:00,68.38,68.38,68.2,68.31,57000.0,59.2582,59.2582,59.1022,59.1975,57000.0
2011-03-31 13:00:00,68.31,68.32,68.24,68.28,30900.0,59.1975,59.2062,59.1368,59.1715,30900.0
2011-03-31 13:30:00,68.28,68.34,68.19,68.25,45900.0,59.1715,59.2235,59.0935,59.1455,45900.0
2011-03-31 14:00:00,68.25,68.8,68.23,68.65,108800.0,59.1455,59.6221,59.1282,59.4921,108800.0
2011-03-31 14:30:00,68.66,68.97,68.6,68.97,90700.0,59.5008,59.7694,59.4488,59.7694,90700.0
2011-03-31 15:00:00,68.97,69.06,68.77,69.0,81500.0,59.7694,59.8474,59.5961,59.7954,81500.0
2011-03-31 15:30:00,69.0,69.26,68.95,69.07,338100.0,59.7954,60.0208,59.7521,59.8561,338100.0
2011-04-01 09:30:00,69.36,70.0,69.25,69.31,119600.0,60.1074,60.662,60.0121,60.0641,119600.0
2011-04-01 10:00:00,69.31,69.49,69.29,69.41,44900.0,60.0641,60.2201,60.0468,60.1508,44900.0
2011-04-01 10:30:00,69.42,69.44,69.37,69.44,54100.0,60.1594,60.1768,60.1161,60.1768,54100.0
2011-04-01 11:00:00,69.43,70.0,69.37,69.59,198100.0,60.1681,60.662,60.1161,60.3067,198100.0
2011-04-01 11:30:00,69.63,69.72,69.45,69.47,46400.0,60.3414,60.4194,60.1854,60.2027,46400.0
2011-04-01 12:00:00,69.46,69.51,69.32,69.47,36400.0,60.1941,60.2374,60.0728,60.2027,36400.0
2011-04-01 12:30:00,69.5,69.54,69.38,69.38,58100.0,60.2287,60.2634,60.1248,60.1248,58100.0
2011-04-01 13:00:00,69.38,69.45,69.38,69.43,41900.0,60.1248,60.1854,60.1248,60.1681,41900.0
2011-04-01 13:30:00,69.44,69.44,69.4,69.4,37600.0,60.1768,60.1768,60.1421,60.1421,37600.0
2011-04-01 14:00:00,69.41,69.41,69.35,69.37,36800.0,60.1508,60.1508,60.0988,60.1161,36800.0
2011-04-01 14:30:00,69.37,69.41,69.13,69.15,63800.0,60.1161,60.1508,59.9081,59.9254,63800.0
2011-04-01 15:00:00,69.15,69.16,68.98,69.0,116600.0,59.9254,59.9341,59.7781,59.7954,116600.0
2011-04-01 15:30:00,69.0,69.47,68.98,69.37,180500.0,59.7954,60.2027,59.7781,60.1161,180500.0
2011-04-04 09:30:00,69.43,71.0,69.43,70.93,156100.0,60.1681,61.5286,60.1681,61.468,156100.0
2011-04-04 10:00:00,70.94,71.69,70.89,71.26,169400.0,61.4767,62.1266,61.4333,61.754,169400.0
2011-04-04 10:30:00,71.23,71.33,71.03,71.24,134400.0,61.728,61.8146,61.5546,61.7366,134400.0
2011-04-04 11:00:00,71.23,71.37,70.97,71.06,69800.0,61.728,61.8493,61.5026,61.5806,69800.0
2011-04-04 11:30:00,71.06,71.26,70.92,71.13,87300.0,61.5806,61.754,61.4593,61.6413,87300.0
2011-04-04 12:00:00,71.14,71.26,71.12,71.24,84100.0,61.65,61.754,61.6326,61.7366,84100.0
2011-04-04 12:30:00,71.24,71.39,71.2,71.33,51600.0,61.7366,61.8666,61.702,61.8146,51600.0
2011-04-04 13:00:00,71.32,71.32,71.17,71.19,48600.0,61.806,61.806,61.676,61.6933,48600.0
2011-04-04 13:30:00,71.2,71.23,71.07,71.07,100800.0,61.702,61.728,61.5893,61.5893,100800.0
2011-04-04 14:00:00,71.06,71.29,71.04,71.24,64800.0,61.5806,61.78,61.5633,61.7366,64800.0
2011-04-04 14:30:00,71.23,71.41,71.2,71.35,60400.0,61.728,61.884,61.702,61.832,60400.0
2011-04-04 15:00:00,71.35,71.36,71.14,71.16,167400.0,61.832,61.8406,61.65,61.6673,167400.0
2011-04-04 15:30:00,71.16,71.2,70.99,71.16,291800.0,61.6673,61.702,61.52,61.6673,291800.0
2011-04-05 09:30:00,70.91,71.2,70.55,71.0,53500.0,61.4507,61.702,61.1387,61.5286,53500.0
2011-04-05 10:00:00,70.98,71.09,70.87,70.95,56200.0,61.5113,61.6066,61.416,61.4853,56200.0
2011-04-05 10:30:00,70.97,70.97,70.77,70.9,60300.0,61.5026,61.5026,61.3293,61.442,60300.0
2011-04-05 11:00:00,70.91,70.93,70.84,70.86,39600.0,61.4507,61.468,61.39,61.4073,39600.0
2011-04-05 11:30:00,70.85,70.86,70.76,70.77,60000.0,61.3987,61.4073,61.3207,61.3293,60000.0
2011-04-05 12:00:00,70.77,70.88,70.73,70.88,28000.0,61.3293,61.4247,61.2947,61.4247,28000.0
2011-04-05 12:30:00,70.88,71.13,70.88,71.13,23500.0,61.4247,61.6413,61.4247,61.6413,23500.0
2011-04-05 13:00:00,71.11,71.2,71.05,71.11,25700.0,61.624,61.702,61.572,61.624,25700.0
2011-04-05 13:30:00,71.11,71.17,71.02,71.17,27900.0,61.624,61.676,61.546,61.676,27900.0
2011-04-05 14:00:00,71.16,71.27,71.1,71.22,42600.0,61.6673,61.7626,61.6153,61.7193,42600.0
2011-04-05 14:30:00,71.23,71.26,71.15,71.2,50200.0,61.728,61.754,61.6586,61.702,50200.0
2011-04-05 15:00:00,71.2,71.23,70.97,71.0,81300.0,61.702,61.728,61.5026,61.5286,81300.0
2011-04-05 15:30:00,70.99,71.03,70.78,70.85,120300.0,61.52,61.5546,61.338,61.3987,120300.0
2011-04-06 09:30:00,70.91,71.42,70.55,71.38,25800.0,61.4507,61.8926,61.1387,61.858,25800.0
2011-04-06 10:00:00,71.34,71.43,71.2,71.36,27400.0,61.8233,61.9013,61.702,61.8406,27400.0
2011-04-06 10:30:00,71.35,71.48,71.35,71.44,19700.0,61.832,61.9446,61.832,61.91,19700.0
2011-04-06 11:00:00,71.43,71.51,71.34,71.47,39900.0,61.9013,61.9706,61.8233,61.9359,39900.0
2011-04-06 11:30:00,71.48,71.48,71.13,71.13,20000.0,61.9446,61.9446,61.6413,61.6413,20000.0
2011-04-06 12:00:00,71.13,71.13,70.93,70.95,31700.0,61.6413,61.6413,61.468,61.4853,31700.0
2011-04-06 12:30:00,70.94,71.04,70.85,70.85,61800.0,61.4767,61.5633,61.3987,61.3987,61800.0
2011-04-06 13:00:00,70.84,71.36,70.84,71.33,30500.0,61.39,61.8406,61.39,61.8146,30500.0
2011-04-06 13:30:00,71.33,71.58,71.32,71.57,24700.0,61.8146,62.0313,61.806,62.0226,24700.0
2011-04-06 14:00:00,71.57,71.72,71.44,71.71,49900.0,62.0226,62.1526,61.91,62.1439,49900.0
2011-04-06 14:30:00,71.71,72.0,71.71,71.97,84100.0,62.1439,62.3952,62.1439,62.3693,84100.0
2011-04-06 15:00:00,71.97,72.0,71.47,71.54,80200.0,62.3693,62.3952,61.9359,61.9966,80200.0
2011-04-06 15:30:00,71.52,71.72,71.49,71.71,112500.0,61.9793,62.1526,61.9533,62.1439,112500.0
2011-04-07 09:30:00,71.6,71.84,71.28,71.69,49400.0,62.0486,62.2566,61.7713,62.1266,49400.0
2011-04-07 10:00:00,71.7,71.74,71.4,71.4,41700.0,62.1353,62.1699,61.8753,61.8753,41700.0
2011-04-07 10:30:00,71.43,71.46,70.97,71.3,80300.0,61.9013,61.9273,61.5026,61.7886,80300.0
2011-04-07 11:00:00,71.3,71.72,71.16,71.67,25800.0,61.7886,62.1526,61.6673,62.1093,25800.0
2011-04-07 11:30:00,71.69,71.71,71.37,71.45,26300.0,62.1266,62.1439,61.8493,61.9186,26300.0
2011-04-07 12:00:00,71.45,71.51,71.29,71.4,23600.0,61.9186,61.9706,61.78,61.8753,23600.0
2011-04-07 12:30:00,71.4,71.5,71.38,71.39,20400.0,61.8753,61.9619,61.858,61.8666,20400.0
2011-04-07 13:00:00,71.4,71.45,71.32,71.37,10400.0,61.8753,61.9186,61.806,61.8493,10400.0
2011-04-07 13:30:00,71.36,71.38,71.2,71.33,23700.0,61.8406,61.858,61.702,61.8146,23700.0
2011-04-07 14:00:00,71.32,71.38,71.22,71.22,22600.0,61.806,61.858,61.7193,61.7193,22600.0
2011-04-07 14:30:00,71.22,71.28,71.13,71.22,42500.0,61.7193,61.7713,61.6413,61.7193,42500.0
2011-04-07 15:00:00,71.21,71.33,71.2,71.31,46600.0,61.7106,61.8146,61.702,61.7973,46600.0
2011-04-07 15:30:00,71.32,71.51,71.25,71.43,97100.0,61.806,61.9706,61.7453,61.9013,97100.0
2011-04-08 09:30:00,71.24,71.81,71.13,71.76,34600.0,61.7366,62.2306,61.6413,62.1873,34600.0
2011-04-08 10:00:00,71.74,71.83,71.53,71.6,19800.0,62.1699,62.2479,61.9879,62.0486,19800.0
2011-04-08 10:30:00,71.6,71.65,71.59,71.61,15900.0,62.0486,62.0919,62.0399,62.0573,15900.0
2011-04-08 11:00:00,71.6,71.62,71.4,71.41,16500.0,62.0486,62.0659,61.8753,61.884,16500.0
2011-04-08 11:30:00,71.43,71.56,71.38,71.56,7600.0,61.9013,62.0139,61.858,62.0139,7600.0
2011-04-08 12:00:00,71.54,71.65,71.5,71.65,14200.0,61.9966,62.0919,61.9619,62.0919,14200.0
2011-04-08 12:30:00,71.64,71.64,71.57,71.63,15100.0,62.0833,62.0833,62.0226,62.0746,15100.0
2011-04-08 13:00:00,71.62,71.64,71.59,71.62,8600.0,62.0659,62.0833,62.0399,62.0659,8600.0
2011-04-08 13:30:00,71.61,71.66,71.58,71.59,11900.0,62.0573,62.1006,62.0313,62.0399,11900.0
2011-04-08 14:00:00,71.61,71.62,71.57,71.59,21000.0,62.0573,62.0659,62.0226,62.0399,21000.0
2011-04-08 14:30:00,71.6,71.64,71.44,71.45,65200.0,62.0486,62.0833,61.91,61.9186,65200.0
2011-04-08 15:00:00,71.44,71.49,71.1,71.16,46400.0,61.91,61.9533,61.6153,61.6673,46400.0
2011-04-08 15:30:00,71.15,71.23,71.1,71.14,89300.0,61.6586,61.728,61.6153,61.65,89300.0
2011-04-11 09:30:00,71.07,71.55,70.81,71.47,63500.0,61.5893,62.0053,61.364,61.9359,63500.0
2011-04-11 10:00:00,71.47,71.78,71.42,71.75,34300.0,61.9359,62.2046,61.8926,62.1786,34300.0
2011-04-11 10:30:00,71.74,72.12,71.74,72.11,44200.0,62.1699,62.4992,62.1699,62.4906,44200.0
2011-04-11 11:00:00,72.09,72.33,71.99,72.18,39400.0,62.4732,62.6812,62.3866,62.5512,39400.0
2011-04-11 11:30:00,72.24,72.37,72.08,72.32,27700.0,62.6032,62.7159,62.4646,62.6726,27700.0
2011-04-11 12:00:00,72.31,72.37,72.22,72.25,20500.0,62.6639,62.7159,62.5859,62.6119,20500.0
2011-04-11 12:30:00,72.24,72.37,72.1,72.32,36400.0,62.6032,62.7159,62.4819,62.6726,36400.0
2011-04-11 13:00:00,72.29,72.31,72.16,72.19,28400.0,62.6466,62.6639,62.5339,62.5599,28400.0
2011-04-11 13:30:00,72.19,72.19,72.05,72.08,27400.0,62.5599,62.5599,62.4386,62.4646,27400.0
2011-04-11 14:00:00,72.09,72.14,71.95,71.96,22200.0,62.4732,62.5166,62.3519,62.3606,22200.0
2011-04-11 14:30:00,71.96,72.03,71.88,71.94,30700.0,62.3606,62.4212,62.2913,62.3433,30700.0
2011-04-11 15:00:00,71.95,71.95,71.87,71.93,51800.0,62.3519,62.3519,62.2826,62.3346,51800.0
2011-04-11 15:30:00,71.92,72.24,71.92,72.12,118500.0,62.3259,62.6032,62.3259,62.4992,118500.0
2011-04-12 09:30:00,71.87,72.02,71.36,71.8,30400.0,62.2826,62.4126,61.8406,62.2219,30400.0
2011-04-12 10:00:00,71.77,71.96,71.55,71.58,24800.0,62.1959,62.3606,62.0053,62.0313,24800.0
2011-04-12 10:30:00,71.54,71.55,71.0,71.0,41600.0,61.9966,62.0053,61.5286,61.5286,41600.0
2011-04-12 11:00:00,71.0,71.23,70.89,70.91,50300.0,61.5286,61.728,61.4333,61.4507,50300.0
2011-04-12 11:30:00,70.91,70.96,70.62,70.77,25900.0,61.4507,61.494,61.1993,61.3293,25900.0
2011-04-12 12:00:00,70.74,70.99,70.73,70.9,38400.0,61.3033,61.52,61.2947,61.442,38400.0
2011-04-12 12:30:00,70.93,71.16,70.93,71.02,27800.0,61.468,61.6673,61.468,61.546,27800.0
2011-04-12 13:00:00,71.01,71.04,70.81,70.97,14900.0,61.5373,61.5633,61.364,61.5026,14900.0
2011-04-12 13:30:00,70.99,70.99,70.84,70.86,19300.0,61.52,61.52,61.39,61.4073,19300.0
2011-04-12 14:00:00,70.86,71.26,70.85,71.06,46900.0,61.4073,61.754,61.3987,61.5806,46900.0
2011-04-12 14:30:00,71.08,71.08,70.71,70.77,31400.0,61.598,61.598,61.2773,61.3293,31400.0
2011-04-12 15:00:00,70.75,70.95,70.55,70.63,48000.0,61.312,61.4853,61.1387,61.208,48000.0
2011-04-12 15:30:00,70.62,70.81,70.59,70.73,91400.0,61.1993,61.364,61.1733,61.2947,91400.0
2011-04-13 09:30:00,71.19,71.43,71.0,71.3,28600.0,61.6933,61.9013,61.5286,61.7886,28600.0
2011-04-13 10:00:00,71.18,71.18,70.9,71.09,36200.0,61.6846,61.6846,61.442,61.6066,36200.0
2011-04-13 10:30:00,71.13,71.24,71.02,71.15,61700.0,61.6413,61.7366,61.546,61.6586,61700.0
2011-04-13 11:00:00,71.14,71.54,71.13,71.41,26300.0,61.65,61.9966,61.6413,61.884,26300.0
2011-04-13 11:30:00,71.42,71.56,71.36,71.42,26100.0,61.8926,62.0139,61.8406,61.8926,26100.0
2011-04-13 12:00:00,71.42,71.76,71.42,71.69,26100.0,61.8926,62.1873,61.8926,62.1266,26100.0
2011-04-13 12:30:00,71.7,71.7,71.48,71.58,31400.0,62.1353,62.1353,61.9446,62.0313,31400.0
2011-04-13 13:00:00,71.57,71.71,71.53,71.58,24800.0,62.0226,62.1439,61.9879,62.0313,24800.0
2011-04-13 13:30:00,71.58,71.6,71.49,71.56,18600.0,62.0313,62.0486,61.9533,62.0139,18600.0
2011-04-13 14:00:00,71.54,71.6,71.48,71.53,29600.0,61.9966,62.0486,61.9446,61.9879,29600.0
2011-04-13 14:30:00,71.51,71.79,71.5,71.73,49500.0,61.9706,62.2133,61.9619,62.1613,49500.0
2011-04-13 15:00:00,71.75,71.85,71.58,71.58,26300.0,62.1786,62.2653,62.0313,62.0313,26300.0
2011-04-13 15:30:00,71.6,71.6,71.4,71.44,49200.0,62.0486,62.0486,61.8753,61.91,49200.0
2011-04-14 09:30:00,70.22,71.26,70.18,70.74,193400.0,60.8527,61.754,60.818,61.3033,193400.0
2011-04-14 10:00:00,70.74,70.96,70.61,70.8,94500.0,61.3033,61.494,61.1907,61.3553,94500.0
2011-04-14 10:30:00,70.83,70.85,70.33,70.35,43000.0,61.3813,61.3987,60.948,60.9654,43000.0
2011-04-14 11:00:00,70.35,70.38,69.86,69.98,125800.0,60.9654,60.9914,60.5407,60.6447,125800.0
2011-04-14 11:30:00,69.96,70.03,69.71,69.88,93500.0,60.6274,60.688,60.4107,60.5581,93500.0
2011-04-14 12:00:00,69.88,69.93,69.43,69.75,85300.0,60.5581,60.6014,60.1681,60.4454,85300.0
2011-04-14 12:30:00,69.75,69.81,69.4,69.41,77900.0,60.4454,60.4974,60.1421,60.1508,77900.0
2011-04-14 13:00:00,69.44,69.77,69.15,69.25,73900.0,60.1768,60.4627,59.9254,60.0121,73900.0
2011-04-14 13:30:00,69.26,69.27,68.72,68.75,93800.0,60.0208,60.0294,59.5528,59.5788,93800.0
2011-04-14 14:00:00,68.74,69.29,68.73,68.95,133300.0,59.5701,60.0468,59.5615,59.7521,133300.0
2011-04-14 14:30:00,68.97,69.08,68.66,68.66,78700.0,59.7694,59.8648,59.5008,59.5008,78700.0
2011-04-14 15:00:00,68.68,68.74,68.37,68.53,123600.0,59.5181,59.5701,59.2495,59.3881,123600.0
2011-04-14 15:30:00,68.52,68.92,68.46,68.66,227500.0,59.3795,59.7261,59.3275,59.5008,227500.0
2011-04-15 09:30:00,68.77,68.77,67.96,68.0,48800.0,59.5961,59.5961,58.8942,58.9288,48800.0
2011-04-15 10:00:00,68.01,68.76,68.01,68.73,35300.0,58.9375,59.5875,58.9375,59.5615,35300.0
2011-04-15 10:30:00,68.74,69.11,68.72,69.07,25000.0,59.5701,59.8908,59.5528,59.8561,25000.0
2011-04-15 11:00:00,69.07,69.32,69.0,69.22,26400.0,59.8561,60.0728,59.7954,59.9861,26400.0
2011-04-15 11:30:00,69.22,69.3,69.13,69.16,16200.0,59.9861,60.0554,59.9081,59.9341,16200.0
2011-04-15 12:00:00,69.15,69.16,68.96,69.0,29800.0,59.9254,59.9341,59.7608,59.7954,29800.0
2011-04-15 12:30:00,69.0,69.0,68.92,68.98,9600.0,59.7954,59.7954,59.7261,59.7781,9600.0
2011-04-15 13:00:00,68.99,69.0,68.93,69.0,8300.0,59.7868,59.7954,59.7348,59.7954,8300.0
2011-04-15 13:30:00,69.0,69.07,68.97,68.99,27500.0,59.7954,59.8561,59.7694,59.7868,27500.0
2011-04-15 14:00:00,68.98,69.03,68.98,69.02,31800.0,59.7781,59.8214,59.7781,59.8128,31800.0
2011-04-15 14:30:00,69.02,69.06,68.96,69.03,30500.0,59.8128,59.8474,59.7608,59.8214,30500.0
2011-04-15 15:00:00,69.03,69.07,68.93,69.07,63300.0,59.8214,59.8561,59.7348,59.8561,63300.0
2011-04-15 15:30:00,69.06,69.16,69.01,69.08,161000.0,59.8474,59.9341,59.8041,59.8648,161000.0
2011-04-18 09:30:00,68.37,68.41,67.9,67.93,60800.0,59.2495,59.2842,58.8422,58.8682,60800.0
2011-04-18 10:00:00,67.92,68.05,67.69,67.92,47000.0,58.8595,58.9722,58.6602,58.8595,47000.0
2011-04-18 10:30:00,67.92,67.94,67.58,67.69,27700.0,58.8595,58.8768,58.5649,58.6602,27700.0
2011-04-18 11:00:00,67.68,68.0,67.67,67.99,26600.0,58.6515,58.9288,58.6429,58.9202,26600.0
2011-04-18 11:30:00,67.99,68.03,67.86,67.91,25800.0,58.9202,58.9548,58.8075,58.8509,25800.0
2011-04-18 12:00:00,67.9,68.0,67.88,67.99,9000.0,58.8422,58.9288,58.8249,58.9202,9000.0
2011-04-18 12:30:00,68.0,68.0,67.86,67.94,22200.0,58.9288,58.9288,58.8075,58.8768,22200.0
2011-04-18 13:00:00,67.95,67.95,67.84,67.86,5800.0,58.8855,58.8855,58.7902,58.8075,5800.0
2011-04-18 13:30:00,67.86,68.04,67.84,68.03,9900.0,58.8075,58.9635,58.7902,58.9548,9900.0
2011-04-18 14:00:00,68.01,68.19,67.98,68.17,21300.0,58.9375,59.0935,58.9115,59.0762,21300.0
2011-04-18 14:30:00,68.15,68.48,68.13,68.38,21800.0,59.0588,59.3448,59.0415,59.2582,21800.0
2011-04-18 15:00:00,68.4,68.6,68.3,68.53,26400.0,59.2755,59.4488,59.1888,59.3881,26400.0
2011-04-18 15:30:00,68.53,68.65,68.42,68.57,75500.0,59.3881,59.4921,59.2928,59.4228,75500.0
2011-04-19 09:30:00,68.76,69.55,68.34,69.02,190200.0,59.5875,60.2721,59.2235,59.8128,190200.0
2011-04-19 10:00:00,69.0,69.04,68.85,68.93,32400.0,59.7954,59.8301,59.6655,59.7348,32400.0
2011-04-19 10:30:00,68.91,69.03,68.86,68.97,68700.0,59.7175,59.8214,59.6741,59.7694,68700.0
2011-04-19 11:00:00,68.97,69.16,68.94,69.14,20400.0,59.7694,59.9341,59.7435,59.9168,20400.0
2011-04-19 11:30:00,69.12,69.23,68.99,69.05,31000.0,59.8994,59.9948,59.7868,59.8388,31000.0
2011-04-19 12:00:00,69.05,69.17,68.99,69.11,17900.0,59.8388,59.9428,59.7868,59.8908,17900.0
2011-04-19 12:30:00,69.11,69.12,69.05,69.09,11100.0,59.8908,59.8994,59.8388,59.8734,11100.0
2011-04-19 13:00:00,69.07,69.13,69.06,69.08,14700.0,59.8561,59.9081,59.8474,59.8648,14700.0
2011-04-19 13:30:00,69.08,69.11,68.89,68.98,29500.0,59.8648,59.8908,59.7001,59.7781,29500.0
2011-04-19 14:00:00,68.99,69.0,68.88,68.95,25400.0,59.7868,59.7954,59.6915,59.7521,25400.0
2011-04-19 14:30:00,68.95,69.09,68.95,69.05,33700.0,59.7521,59.8734,59.7521,59.8388,33700.0
2011-04-19 15:00:00,69.05,69.07,69.05,69.06,36400.0,59.8388,59.8561,59.8388,59.8474,36400.0
2011-04-19 15:30:00,69.05,69.15,68.92,69.1,133600.0,59.8388,59.9254,59.7261,59.8821,133600.0
2011-04-20 09:30:00,69.83,70.05,69.62,69.77,38500.0,60.5147,60.7054,60.3327,60.4627,38500.0
2011-04-20 10:00:00,69.73,69.82,69.53,69.58,60400.0,60.4281,60.5061,60.2547,60.2981,60400.0
2011-04-20 10:30:00,69.59,69.95,69.59,69.91,36600.0,60.3067,60.6187,60.3067,60.5841,36600.0
2011-04-20 11:00:00,69.9,69.98,69.83,69.94,29700.0,60.5754,60.6447,60.5147,60.6101,29700.0
2011-04-20 11:30:00,69.9,69.93,69.75,69.83,20900.0,60.5754,60.6014,60.4454,60.5147,20900.0
2011-04-20 12:00:00,69.81,70.01,69.75,70.0,35000.0,60.4974,60.6707,60.4454,60.662,35000.0
2011-04-20 12:30:00,70.0,70.07,69.9,69.9,81100.0,60.662,60.7227,60.5754,60.5754,81100.0
2011-04-20 13:00:00,69.9,70.0,69.88,69.95,30100.0,60.5754,60.662,60.5581,60.6187,30100.0
2011-04-20 13:30:00,69.93,69.93,69.83,69.88,34500.0,60.6014,60.6014,60.5147,60.5581,34500.0
2011-04-20 14:00:00,69.86,69.86,69.75,69.82,27700.0,60.5407,60.5407,60.4454,60.5061,27700.0
2011-04-20 14:30:00,69.82,69.97,69.76,69.78,70800.0,60.5061,60.636,60.4541,60.4714,70800.0
2011-04-20 15:00:00,69.77,69.79,69.45,69.49,72600.0,60.4627,60.4801,60.1854,60.2201,72600.0
2011-04-20 15:30:00,69.51,69.66,69.43,69.52,72300.0,60.2374,60.3674,60.1681,60.2461,72300.0
2011-04-21 09:30:00,69.79,69.85,69.26,69.66,14600.0,60.4801,60.5321,60.0208,60.3674,14600.0
2011-04-21 10:00:00,69.64,69.92,69.39,69.6,26700.0,60.3501,60.5927,60.1334,60.3154,26700.0
2011-04-21 10:30:00,69.6,69.61,69.22,69.27,11800.0,60.3154,60.3241,59.9861,60.0294,11800.0
2011-04-21 11:00:00,69.27,69.35,69.18,69.23,11100.0,60.0294,60.0988,59.9514,59.9948,11100.0
2011-04-21 11:30:00,69.23,69.41,69.19,69.33,15400.0,59.9948,60.1508,59.9601,60.0814,15400.0
2011-04-21 12:00:00,69.35,69.43,69.32,69.43,6300.0,60.0988,60.1681,60.0728,60.1681,6300.0
2011-04-21 12:30:00,69.42,69.42,69.28,69.3,5200.0,60.1594,60.1594,60.0381,60.0554,5200.0
2011-04-21 13:00:00,69.3,69.34,69.18,69.24,7100.0,60.0554,60.0901,59.9514,60.0034,7100.0
2011-04-21 13:30:00,69.24,69.42,69.17,69.39,11000.0,60.0034,60.1594,59.9428,60.1334,11000.0
2011-04-21 14:00:00,69.39,69.42,69.35,69.41,18900.0,60.1334,60.1594,60.0988,60.1508,18900.0
2011-04-21 14:30:00,69.4,69.4,69.18,69.18,14100.0,60.1421,60.1421,59.9514,59.9514,14100.0
2011-04-21 15:00:00,69.19,69.22,69.03,69.09,23800.0,59.9601,59.9861,59.8214,59.8734,23800.0
2011-04-21 15:30:00,69.09,69.38,69.07,69.33,52500.0,59.8734,60.1248,59.8561,60.0814,52500.0
2011-04-25 09:30:00,69.23,69.35,69.02,69.29,9600.0,59.9948,60.0988,59.8128,60.0468,9600.0
2011-04-25 10:00:00,69.29,69.35,69.26,69.3,7800.0,60.0468,60.0988,60.0208,60.0554,7800.0
2011-04-25 10:30:00,69.29,69.55,69.29,69.55,13600.0,60.0468,60.2721,60.0468,60.2721,13600.0
2011-04-25 11:00:00,69.54,69.58,69.4,69.4,9000.0,60.2634,60.2981,60.1421,60.1421,9000.0
2011-04-25 11:30:00,69.4,69.45,69.34,69.43,13600.0,60.1421,60.1854,60.0901,60.1681,13600.0
2011-04-25 12:00:00,69.44,69.55,69.42,69.53,9500.0,60.1768,60.2721,60.1594,60.2547,9500.0
2011-04-25 12:30:00,69.56,69.65,69.51,69.64,11100.0,60.2807,60.3587,60.2374,60.3501,11100.0
2011-04-25 13:00:00,69.63,69.66,69.54,69.65,6100.0,60.3414,60.3674,60.2634,60.3587,6100.0
2011-04-25 13:30:00,69.63,69.72,69.59,69.6,6600.0,60.3414,60.4194,60.3067,60.3154,6600.0
2011-04-25 14:00:00,69.59,69.65,69.54,69.6,8000.0,60.3067,60.3587,60.2634,60.3154,8000.0
2011-04-25 14:30:00,69.59,69.6,69.45,69.47,7200.0,60.3067,60.3154,60.1854,60.2027,7200.0
2011-04-25 15:00:00,69.46,69.46,69.36,69.38,15900.0,60.1941,60.1941,60.1074,60.1248,15900.0
2011-04-25 15:30:00,69.39,69.52,69.37,69.42,26900.0,60.1334,60.2461,60.1161,60.1594,26900.0
2011-04-26 09:30:00,69.5,69.92,69.37,69.89,21500.0,60.2287,60.5927,60.1161,60.5667,21500.0
2011-04-26 10:00:00,69.92,70.0,69.84,70.0,42400.0,60.5927,60.662,60.5234,60.662,42400.0
2011-04-26 10:30:00,69.98,70.0,69.86,69.89,31400.0,60.6447,60.662,60.5407,60.5667,31400.0
2011-04-26 11:00:00,69.91,70.0,69.87,69.99,36500.0,60.5841,60.662,60.5494,60.6534,36500.0
2011-04-26 11:30:00,69.98,69.98,69.86,69.98,39200.0,60.6447,60.6447,60.5407,60.6447,39200.0
2011-04-26 12:00:00,69.96,69.97,69.76,69.81,50000.0,60.6274,60.636,60.4541,60.4974,50000.0
2011-04-26 12:30:00,69.81,69.84,69.66,69.69,35300.0,60.4974,60.5234,60.3674,60.3934,35300.0
2011-04-26 13:00:00,69.69,69.77,69.55,69.58,28800.0,60.3934,60.4627,60.2721,60.2981,28800.0
2011-04-26 13:30:00,69.59,69.59,69.32,69.32,15400.0,60.3067,60.3067,60.0728,60.0728,15400.0
2011-04-26 14:00:00,69.33,69.42,69.28,69.36,26500.0,60.0814,60.1594,60.0381,60.1074,26500.0
2011-04-26 14:30:00,69.36,69.48,69.34,69.46,20400.0,60.1074,60.2114,60.0901,60.1941,20400.0
2011-04-26 15:00:00,69.46,69.59,69.4,69.4,46800.0,60.1941,60.3067,60.1421,60.1421,46800.0
2011-04-26 15:30:00,69.4,69.5,69.32,69.45,121800.0,60.1421,60.2287,60.0728,60.1854,121800.0
2011-04-27 09:30:00,69.52,71.01,68.69,69.05,92000.0,60.2461,61.5373,59.5268,59.8388,92000.0
2011-04-27 10:00:00,69.05,70.0,68.87,68.91,89400.0,59.8388,60.662,59.6828,59.7175,89400.0
2011-04-27 10:30:00,68.9,68.9,68.3,68.62,79200.0,59.7088,59.7088,59.1888,59.4661,79200.0
2011-04-27 11:00:00,68.66,68.92,68.39,68.4,27600.0,59.5008,59.7261,59.2668,59.2755,27600.0
2011-04-27 11:30:00,68.39,68.4,67.61,67.9,102800.0,59.2668,59.2755,58.5909,58.8422,102800.0
2011-04-27 12:00:00,67.89,68.18,67.88,68.1,55100.0,58.8335,59.0848,58.8249,59.0155,55100.0
2011-04-27 12:30:00,68.1,68.69,68.1,68.64,56000.0,59.0155,59.5268,59.0155,59.4835,56000.0
2011-04-27 13:00:00,68.63,69.0,68.6,68.98,24400.0,59.4748,59.7954,59.4488,59.7781,24400.0
2011-04-27 13:30:00,68.97,69.33,68.88,68.99,67100.0,59.7694,60.0814,59.6915,59.7868,67100.0
2011-04-27 14:00:00,68.96,69.35,68.96,69.25,57800.0,59.7608,60.0988,59.7608,60.0121,57800.0
2011-04-27 14:30:00,69.24,69.54,69.22,69.5,48500.0,60.0034,60.2634,59.9861,60.2287,48500.0
2011-04-27 15:00:00,69.5,69.85,69.41,69.85,101600.0,60.2287,60.5321,60.1508,60.5321,101600.0
2011-04-27 15:30:00,69.84,70.0,69.83,69.96,84600.0,60.5234,60.662,60.5147,60.6274,84600.0
2011-04-28 09:30:00,70.0,70.2,69.77,70.02,78200.0,60.662,60.8354,60.4627,60.6794,78200.0
2011-04-28 10:00:00,69.99,70.58,69.97,70.47,42800.0,60.6534,61.1647,60.636,61.0693,42800.0
2011-04-28 10:30:00,70.44,70.91,70.37,70.84,43200.0,61.0434,61.4507,60.9827,61.39,43200.0
2011-04-28 11:00:00,70.8,71.03,70.69,71.03,20500.0,61.3553,61.5546,61.26,61.5546,20500.0
2011-04-28 11:30:00,70.98,71.07,70.87,71.07,14600.0,61.5113,61.5893,61.416,61.5893,14600.0
2011-04-28 12:00:00,71.06,71.09,70.83,70.91,49300.0,61.5806,61.6066,61.3813,61.4507,49300.0
2011-04-28 12:30:00,70.92,71.08,70.91,71.06,21300.0,61.4593,61.598,61.4507,61.5806,21300.0
2011-04-28 13:00:00,71.05,71.08,70.91,70.94,23800.0,61.572,61.598,61.4507,61.4767,23800.0
2011-04-28 13:30:00,70.93,70.95,70.83,70.94,27100.0,61.468,61.4853,61.3813,61.4767,27100.0
2011-04-28 14:00:00,70.94,71.04,70.9,71.0,33000.0,61.4767,61.5633,61.442,61.5286,33000.0
2011-04-28 14:30:00,71.0,71.02,70.93,71.01,39700.0,61.5286,61.546,61.468,61.5373,39700.0
2011-04-28 15:00:00,71.02,71.03,70.92,70.97,31700.0,61.546,61.5546,61.4593,61.5026,31700.0
2011-04-28 15:30:00,70.97,71.25,70.87,71.2,245200.0,61.5026,61.7453,61.416,61.702,245200.0
2011-04-29 09:30:00,71.27,71.29,70.74,70.9,22400.0,61.7626,61.78,61.3033,61.442,22400.0
2011-04-29 10:00:00,70.9,70.95,70.82,70.95,22700.0,61.442,61.4853,61.3727,61.4853,22700.0
2011-04-29 10:30:00,70.95,71.25,70.91,71.23,24900.0,61.4853,61.7453,61.4507,61.728,24900.0
2011-04-29 11:00:00,71.23,71.26,71.06,71.1,10200.0,61.728,61.754,61.5806,61.6153,10200.0
2011-04-29 11:30:00,71.1,71.2,71.1,71.18,20300.0,61.6153,61.702,61.6153,61.6846,20300.0
2011-04-29 12:00:00,71.18,71.19,71.04,71.05,37500.0,61.6846,61.6933,61.5633,61.572,37500.0
2011-04-29 12:30:00,71.04,71.04,70.93,70.95,24700.0,61.5633,61.5633,61.468,61.4853,24700.0
2011-04-29 13:00:00,70.93,70.93,70.7,70.7,24900.0,61.468,61.468,61.2687,61.2687,24900.0
2011-04-29 13:30:00,70.71,70.76,70.66,70.73,26700.0,61.2773,61.3207,61.234,61.2947,26700.0
2011-04-29 14:00:00,70.73,70.87,70.54,70.54,100300.0,61.2947,61.416,61.13,61.13,100300.0
2011-04-29 14:30:00,70.54,70.65,70.38,70.48,43100.0,61.13,61.2253,60.9914,61.078,43100.0
2011-04-29 15:00:00,70.47,70.53,70.37,70.42,19500.0,61.0693,61.1213,60.9827,61.026,19500.0
2011-04-29 15:30:00,70.41,70.41,70.24,70.32,113700.0,61.0174,61.0174,60.87,60.9394,113700.0
2011-05-02 09:30:00,70.77,70.77,70.14,70.2,30800.0,61.3293,61.3293,60.7834,60.8354,30800.0
2011-05-02 10:00:00,70.21,70.3,69.85,69.91,43400.0,60.844,60.922,60.5321,60.5841,43400.0
2011-05-02 10:30:00,69.9,70.02,69.88,69.97,20400.0,60.5754,60.6794,60.5581,60.636,20400.0
2011-05-02 11:00:00,70.0,70.02,69.86,69.94,14700.0,60.662,60.6794,60.5407,60.6101,14700.0
2011-05-02 11:30:00,69.91,69.95,69.79,69.82,17900.0,60.5841,60.6187,60.4801,60.5061,17900.0
2011-05-02 12:00:00,69.83,69.89,69.56,69.58,19300.0,60.5147,60.5667,60.2807,60.2981,19300.0
2011-05-02 12:30:00,69.56,69.62,69.39,69.47,28000.0,60.2807,60.3327,60.1334,60.2027,28000.0
2011-05-02 13:00:00,69.48,69.63,69.48,69.55,23500.0,60.2114,60.3414,60.2114,60.2721,23500.0
2011-05-02 13:30:00,69.55,69.64,69.5,69.6,29200.0,60.2721,60.3501,60.2287,60.3154,29200.0
2011-05-02 14:00:00,69.61,69.71,69.58,69.59,18700.0,60.3241,60.4107,60.2981,60.3067,18700.0
2011-05-02 14:30:00,69.59,69.74,69.42,69.44,22400.0,60.3067,60.4367,60.1594,60.1768,22400.0
2011-05-02 15:00:00,69.45,69.52,69.39,69.48,63200.0,60.1854,60.2461,60.1334,60.2114,63200.0
2011-05-02 15:30:00,69.48,69.52,69.38,69.48,123800.0,60.2114,60.2461,60.1248,60.2114,123800.0
2011-05-03 09:30:00,69.59,70.39,69.59,69.9,44800.0,60.3067,61.0,60.3067,60.5754,44800.0
2011-05-03 10:00:00,69.89,69.89,69.59,69.74,30500.0,60.5667,60.5667,60.3067,60.4367,30500.0
2011-05-03 10:30:00,69.76,69.83,69.7,69.81,25900.0,60.4541,60.5147,60.4021,60.4974,25900.0
2011-05-03 11:00:00,69.83,69.93,69.8,69.92,37000.0,60.5147,60.6014,60.4887,60.5927,37000.0
2011-05-03 11:30:00,69.93,70.0,69.85,69.97,50300.0,60.6014,60.662,60.5321,60.636,50300.0
2011-05-03 12:00:00,69.99,70.1,69.96,70.09,16000.0,60.6534,60.7487,60.6274,60.74,16000.0
2011-05-03 12:30:00,70.09,70.13,69.95,69.95,21700.0,60.74,60.7747,60.6187,60.6187,21700.0
2011-05-03 13:00:00,69.98,70.11,69.96,70.04,23900.0,60.6447,60.7574,60.6274,60.6967,23900.0
2011-05-03 13:30:00,70.05,70.1,69.94,69.97,32200.0,60.7054,60.7487,60.6101,60.636,32200.0
2011-05-03 14:00:00,69.99,70.0,69.76,69.9,21800.0,60.6534,60.662,60.4541,60.5754,21800.0
2011-05-03 14:30:00,69.88,69.92,69.69,69.71,35400.0,60.5581,60.5927,60.3934,60.4107,35400.0
2011-05-03 15:00:00,69.71,69.96,69.69,69.94,22700.0,60.4107,60.6274,60.3934,60.6101,22700.0
2011-05-03 15:30:00,69.95,70.14,69.95,70.09,49400.0,60.6187,60.7834,60.6187,60.74,49400.0
2011-05-04 09:30:00,69.71,70.06,69.6,69.6,55300.0,60.4107,60.714,60.3154,60.3154,55300.0
2011-05-04 10:00:00,69.68,69.72,69.4,69.49,9900.0,60.3847,60.4194,60.1421,60.2201,9900.0
2011-05-04 10:30:00,69.48,69.55,69.39,69.48,9800.0,60.2114,60.2721,60.1334,60.2114,9800.0
2011-05-04 11:00:00,69.51,69.63,69.37,69.47,14300.0,60.2374,60.3414,60.1161,60.2027,14300.0
2011-05-04 11:30:00,69.47,69.47,69.21,69.23,12500.0,60.2027,60.2027,59.9774,59.9948,12500.0
2011-05-04 12:00:00,69.29,69.31,69.0,69.06,10700.0,60.0468,60.0641,59.7954,59.8474,10700.0
2011-05-04 12:30:00,69.13,69.19,69.0,69.1,9100.0,59.9081,59.9601,59.7954,59.8821,9100.0
2011-05-04 13:00:00,69.1,69.22,69.05,69.13,21700.0,59.8821,59.9861,59.8388,59.9081,21700.0
2011-05-04 13:30:00,69.13,69.25,69.11,69.25,15000.0,59.9081,60.0121,59.8908,60.0121,15000.0
2011-05-04 14:00:00,69.22,69.24,69.04,69.11,31600.0,59.9861,60.0034,59.8301,59.8908,31600.0
2011-05-04 14:30:00,69.08,69.2,68.91,68.91,28600.0,59.8648,59.9688,59.7175,59.7175,28600.0
2011-05-04 15:00:00,68.91,68.95,68.81,68.82,56400.0,59.7175,59.7521,59.6308,59.6395,56400.0
2011-05-04 15:30:00,68.82,68.94,68.78,68.94,93500.0,59.6395,59.7435,59.6048,59.7435,93500.0
2011-05-05 09:30:00,68.83,69.09,68.73,68.76,15500.0,59.6481,59.8734,59.5615,59.5875,15500.0
2011-05-05 10:00:00,68.78,68.95,68.59,68.67,12600.0,59.6048,59.7521,59.4401,59.5095,12600.0
2011-05-05 10:30:00,68.65,68.74,68.64,68.64,9100.0,59.4921,59.5701,59.4835,59.4835,9100.0
2011-05-05 11:00:00,68.64,68.73,68.58,68.68,22800.0,59.4835,59.5615,59.4315,59.5181,22800.0
2011-05-05 11:30:00,68.69,69.34,68.69,69.34,27600.0,59.5268,60.0901,59.5268,60.0901,27600.0
2011-05-05 12:00:00,69.31,69.58,69.29,69.54,19200.0,60.0641,60.2981,60.0468,60.2634,19200.0
2011-05-05 12:30:00,69.53,69.69,69.46,69.68,39000.0,60.2547,60.3934,60.1941,60.3847,39000.0
2011-05-05 13:00:00,69.7,70.0,69.7,69.99,31600.0,60.4021,60.662,60.4021,60.6534,31600.0
2011-05-05 13:30:00,70.0,70.15,69.95,70.15,42500.0,60.662,60.792,60.6187,60.792,42500.0
2011-05-05 14:00:00,70.14,70.14,69.94,70.08,20200.0,60.7834,60.7834,60.6101,60.7314,20200.0
2011-05-05 14:30:00,70.09,70.1,70.0,70.02,34200.0,60.74,60.7487,60.662,60.6794,34200.0
2011-05-05 15:00:00,70.02,70.03,69.53,69.56,58100.0,60.6794,60.688,60.2547,60.2807,58100.0
2011-05-05 15:30:00,69.54,69.69,69.47,69.62,85200.0,60.2634,60.3934,60.2027,60.3327,85200.0
2011-05-06 09:30:00,70.41,70.56,69.84,70.13,29100.0,61.0174,61.1473,60.5234,60.7747,29100.0
2011-05-06 10:00:00,70.13,70.27,69.95,69.95,12000.0,60.7747,60.896,60.6187,60.6187,12000.0
2011-05-06 10:30:00,69.95,70.07,69.88,69.93,5800.0,60.6187,60.7227,60.5581,60.6014,5800.0
2011-05-06 11:00:00,69.88,69.99,69.8,69.91,11500.0,60.5581,60.6534,60.4887,60.5841,11500.0
2011-05-06 11:30:00,69.91,69.93,69.74,69.74,10800.0,60.5841,60.6014,60.4367,60.4367,10800.0
2011-05-06 12:00:00,69.74,69.82,69.6,69.71,10500.0,60.4367,60.5061,60.3154,60.4107,10500.0
2011-05-06 12:30:00,69.7,69.77,69.44,69.56,10600.0,60.4021,60.4627,60.1768,60.2807,10600.0
2011-05-06 13:00:00,69.61,69.66,69.36,69.38,24400.0,60.3241,60.3674,60.1074,60.1248,24400.0
2011-05-06 13:30:00,69.37,69.4,69.19,69.19,15400.0,60.1161,60.1421,59.9601,59.9601,15400.0
2011-05-06 14:00:00,69.2,69.32,69.14,69.21,19200.0,59.9688,60.0728,59.9168,59.9774,19200.0
2011-05-06 14:30:00,69.21,69.21,68.94,69.0,27000.0,59.9774,59.9774,59.7435,59.7954,27000.0
2011-05-06 15:00:00,68.98,69.22,68.98,69.0,63300.0,59.7781,59.9861,59.7781,59.7954,63300.0
2011-05-06 15:30:00,69.02,69.31,69.02,69.13,114900.0,59.8128,60.0641,59.8128,59.9081,114900.0
2011-05-09 09:30:00,69.22,69.22,68.65,69.06,37300.0,59.9861,59.9861,59.4921,59.8474,37300.0
2011-05-09 10:00:00,69.1,69.15,69.0,69.03,58500.0,59.8821,59.9254,59.7954,59.8214,58500.0
2011-05-09 10:30:00,68.99,69.07,68.99,69.05,14800.0,59.7868,59.8561,59.7868,59.8388,14800.0
2011-05-09 11:00:00,69.06,69.1,68.97,68.98,15100.0,59.8474,59.8821,59.7694,59.7781,15100.0
2011-05-09 11:30:00,68.97,69.1,68.95,69.08,39500.0,59.7694,59.8821,59.7521,59.8648,39500.0
2011-05-09 12:00:00,69.04,69.13,69.01,69.09,70900.0,59.8301,59.9081,59.8041,59.8734,70900.0
2011-05-09 12:30:00,69.11,69.17,69.04,69.07,38800.0,59.8908,59.9428,59.8301,59.8561,38800.0
2011-05-09 13:00:00,69.06,69.12,69.02,69.04,24700.0,59.8474,59.8994,59.8128,59.8301,24700.0
2011-05-09 13:30:00,69.05,69.1,69.03,69.03,26700.0,59.8388,59.8821,59.8214,59.8214,26700.0
2011-05-09 14:00:00,69.04,69.08,68.98,69.01,34600.0,59.8301,59.8648,59.7781,59.8041,34600.0
2011-05-09 14:30:00,69.01,69.06,68.98,69.01,10600.0,59.8041,59.8474,59.7781,59.8041,10600.0
2011-05-09 15:00:00,69.0,69.06,68.93,68.94,21700.0,59.7954,59.8474,59.7348,59.7435,21700.0
2011-05-09 15:30:00,68.94,68.96,68.89,68.9,84000.0,59.7435,59.7608,59.7001,59.7088,84000.0
2011-05-10 09:30:00,69.0,69.44,69.0,69.44,102900.0,59.7954,60.1768,59.7954,60.1768,102900.0
2011-05-10 10:00:00,69.48,69.54,69.28,69.39,88800.0,60.2114,60.2634,60.0381,60.1334,88800.0
2011-05-10 10:30:00,69.37,69.4,69.23,69.27,89500.0,60.1161,60.1421,59.9948,60.0294,89500.0
2011-05-10 11:00:00,69.25,69.36,69.16,69.22,92500.0,60.0121,60.1074,59.9341,59.9861,92500.0
2011-05-10 11:30:00,69.24,69.33,69.2,69.21,53600.0,60.0034,60.0814,59.9688,59.9774,53600.0
2011-05-10 12:00:00,69.28,69.31,69.2,69.21,55800.0,60.0381,60.0641,59.9688,59.9774,55800.0
2011-05-10 12:30:00,69.23,69.35,69.21,69.3,62100.0,59.9948,60.0988,59.9774,60.0554,62100.0
2011-05-10 13:00:00,69.3,69.46,69.26,69.42,52300.0,60.0554,60.1941,60.0208,60.1594,52300.0
2011-05-10 13:30:00,69.42,69.45,69.29,69.34,65900.0,60.1594,60.1854,60.0468,60.0901,65900.0
2011-05-10 14:00:00,69.34,69.44,69.3,69.4,49100.0,60.0901,60.1768,60.0554,60.1421,49100.0
2011-05-10 14:30:00,69.39,69.53,69.33,69.44,43300.0,60.1334,60.2547,60.0814,60.1768,43300.0
2011-05-10 15:00:00,69.45,69.5,69.44,69.47,29900.0,60.1854,60.2287,60.1768,60.2027,29900.0
2011-05-10 15:30:00,69.47,69.48,69.21,69.29,144200.0,60.2027,60.2114,59.9774,60.0468,144200.0
2011-05-11 09:30:00,69.28,69.68,69.01,69.62,43800.0,60.0381,60.3847,59.8041,60.3327,43800.0
2011-05-11 10:00:00,69.64,69.7,69.55,69.66,46700.0,60.3501,60.4021,60.2721,60.3674,46700.0
2011-05-11 10:30:00,69.68,69.75,69.59,69.7,61100.0,60.3847,60.4454,60.3067,60.4021,61100.0
2011-05-11 11:00:00,69.7,69.76,69.66,69.66,33700.0,60.4021,60.4541,60.3674,60.3674,33700.0
2011-05-11 11:30:00,69.66,69.67,69.35,69.41,67200.0,60.3674,60.3761,60.0988,60.1508,67200.0
2011-05-11 12:00:00,69.4,69.4,68.96,69.09,44400.0,60.1421,60.1421,59.7608,59.8734,44400.0
2011-05-11 12:30:00,69.08,69.08,68.86,69.04,35500.0,59.8648,59.8648,59.6741,59.8301,35500.0
2011-05-11 13:00:00,69.06,69.1,69.0,69.07,14600.0,59.8474,59.8821,59.7954,59.8561,14600.0
2011-05-11 13:30:00,69.07,69.09,69.0,69.04,24400.0,59.8561,59.8734,59.7954,59.8301,24400.0
2011-05-11 14:00:00,69.01,69.12,69.01,69.12,112900.0,59.8041,59.8994,59.8041,59.8994,112900.0
2011-05-11 14:30:00,69.11,69.16,69.07,69.09,33100.0,59.8908,59.9341,59.8561,59.8734,33100.0
2011-05-11 15:00:00,69.09,69.5,69.07,69.47,63600.0,59.8734,60.2287,59.8561,60.2027,63600.0
2011-05-11 15:30:00,69.47,69.58,69.3,69.41,127100.0,60.2027,60.2981,60.0554,60.1508,127100.0
2011-05-12 09:30:00,69.15,69.37,69.15,69.24,73200.0,59.9254,60.1161,59.9254,60.0034,73200.0
2011-05-12 10:00:00,69.23,69.27,69.15,69.21,33900.0,59.9948,60.0294,59.9254,59.9774,33900.0
2011-05-12 10:30:00,69.2,69.3,69.09,69.1,44300.0,59.9688,60.0554,59.8734,59.8821,44300.0
2011-05-12 11:00:00,69.07,69.3,69.06,69.3,38100.0,59.8561,60.0554,59.8474,60.0554,38100.0
2011-05-12 11:30:00,69.28,69.42,69.27,69.4,32100.0,60.0381,60.1594,60.0294,60.1421,32100.0
2011-05-12 12:00:00,69.42,69.58,69.35,69.51,49000.0,60.1594,60.2981,60.0988,60.2374,49000.0
2011-05-12 12:30:00,69.51,69.6,69.37,69.5,26500.0,60.2374,60.3154,60.1161,60.2287,26500.0
2011-05-12 13:00:00,69.49,70.04,69.47,70.02,117200.0,60.2201,60.6967,60.2027,60.6794,117200.0
2011-05-12 13:30:00,70.06,70.06,69.85,69.88,38200.0,60.714,60.714,60.5321,60.5581,38200.0
2011-05-12 14:00:00,69.9,69.96,69.85,69.93,30700.0,60.5754,60.6274,60.5321,60.6014,30700.0
2011-05-12 14:30:00,69.91,70.05,69.86,69.97,32200.0,60.5841,60.7054,60.5407,60.636,32200.0
2011-05-12 15:00:00,69.94,70.17,69.94,70.13,51100.0,60.6101,60.8094,60.6101,60.7747,51100.0
2011-05-12 15:30:00,70.11,70.14,70.02,70.1,63700.0,60.7574,60.7834,60.6794,60.7487,63700.0
2011-05-13 09:30:00,69.94,70.37,69.65,69.77,25200.0,60.6101,60.9827,60.3587,60.4627,25200.0
2011-05-13 10:00:00,69.76,70.06,69.53,69.9,45000.0,60.4541,60.714,60.2547,60.5754,45000.0
2011-05-13 10:30:00,69.88,69.97,69.66,69.77,22000.0,60.5581,60.636,60.3674,60.4627,22000.0
2011-05-13 11:00:00,69.75,69.79,69.59,69.71,31400.0,60.4454,60.4801,60.3067,60.4107,31400.0
2011-05-13 11:30:00,69.75,69.83,69.65,69.66,22500.0,60.4454,60.5147,60.3587,60.3674,22500.0
2011-05-13 12:00:00,69.72,69.75,69.46,69.69,36800.0,60.4194,60.4454,60.1941,60.3934,36800.0
2011-05-13 12:30:00,69.69,69.75,69.61,69.67,16700.0,60.3934,60.4454,60.3241,60.3761,16700.0
2011-05-13 13:00:00,69.67,69.71,69.57,69.66,23800.0,60.3761,60.4107,60.2894,60.3674,23800.0
2011-05-13 13:30:00,69.66,69.69,69.65,69.65,17500.0,60.3674,60.3934,60.3587,60.3587,17500.0
2011-05-13 14:00:00,69.65,69.89,69.65,69.83,13100.0,60.3587,60.5667,60.3587,60.5147,13100.0
2011-05-13 14:30:00,69.83,69.93,69.69,69.7,22100.0,60.5147,60.6014,60.3934,60.4021,22100.0
2011-05-13 15:00:00,69.7,69.89,69.7,69.86,57800.0,60.4021,60.5667,60.4021,60.5407,57800.0
2011-05-13 15:30:00,69.86,70.27,69.86,70.13,131600.0,60.5407,60.896,60.5407,60.7747,131600.0
2011-05-16 09:30:00,69.85,70.22,69.62,70.2,24400.0,60.5321,60.8527,60.3327,60.8354,24400.0
2011-05-16 10:00:00,70.34,70.74,70.29,70.56,28700.0,60.9567,61.3033,60.9134,61.1473,28700.0
2011-05-16 10:30:00,70.58,70.73,70.42,70.73,17500.0,61.1647,61.2947,61.026,61.2947,17500.0
2011-05-16 11:00:00,70.69,70.88,70.63,70.68,25200.0,61.26,61.4247,61.208,61.2513,25200.0
2011-05-16 11:30:00,70.68,70.85,70.59,70.79,30400.0,61.2513,61.3987,61.1733,61.3467,30400.0
2011-05-16 12:00:00,70.8,70.81,70.73,70.74,13500.0,61.3553,61.364,61.2947,61.3033,13500.0
2011-05-16 12:30:00,70.74,70.76,70.61,70.65,14600.0,61.3033,61.3207,61.1907,61.2253,14600.0
2011-05-16 13:00:00,70.65,70.78,70.59,70.73,26600.0,61.2253,61.338,61.1733,61.2947,26600.0
2011-05-16 13:30:00,70.74,70.78,70.65,70.65,13900.0,61.3033,61.338,61.2253,61.2253,13900.0
2011-05-16 14:00:00,70.65,70.77,70.6,70.64,17700.0,61.2253,61.3293,61.182,61.2167,17700.0
2011-05-16 14:30:00,70.63,70.67,70.53,70.62,27300.0,61.208,61.2427,61.1213,61.1993,27300.0
2011-05-16 15:00:00,70.61,70.72,70.52,70.72,34900.0,61.1907,61.286,61.1127,61.286,34900.0
2011-05-16 15:30:00,70.72,70.77,70.52,70.56,123100.0,61.286,61.3293,61.1127,61.1473,123100.0
2011-05-17 09:30:00,70.39,70.46,70.03,70.15,34600.0,61.0,61.0607,60.688,60.792,34600.0
2011-05-17 10:00:00,70.16,70.34,70.11,70.16,63000.0,60.8007,60.9567,60.7574,60.8007,63000.0
2011-05-17 10:30:00,70.17,70.17,70.08,70.15,28900.0,60.8094,60.8094,60.7314,60.792,28900.0
2011-05-17 11:00:00,70.16,70.17,69.97,70.05,38200.0,60.8007,60.8094,60.636,60.7054,38200.0
2011-05-17 11:30:00,70.05,70.08,69.84,69.95,21100.0,60.7054,60.7314,60.5234,60.6187,21100.0
2011-05-17 12:00:00,69.95,70.04,69.95,69.99,30900.0,60.6187,60.6967,60.6187,60.6534,30900.0
2011-05-17 12:30:00,69.99,70.09,69.96,70.0,28400.0,60.6534,60.74,60.6274,60.662,28400.0
2011-05-17 13:00:00,69.99,70.0,69.69,69.8,16300.0,60.6534,60.662,60.3934,60.4887,16300.0
2011-05-17 13:30:00,69.8,69.91,69.75,69.87,35700.0,60.4887,60.5841,60.4454,60.5494,35700.0
2011-05-17 14:00:00,69.87,70.02,69.87,69.96,42600.0,60.5494,60.6794,60.5494,60.6274,42600.0
2011-05-17 14:30:00,69.97,70.15,69.9,70.15,35900.0,60.636,60.792,60.5754,60.792,35900.0
2011-05-17 15:00:00,70.15,70.17,69.93,70.02,41000.0,60.792,60.8094,60.6014,60.6794,41000.0
2011-05-17 15:30:00,70.05,70.24,70.05,70.22,54200.0,60.7054,60.87,60.7054,60.8527,54200.0
2011-05-18 09:30:00,70.23,70.41,69.9,70.1,25000.0,60.8614,61.0174,60.5754,60.7487,25000.0
2011-05-18 10:00:00,70.1,70.19,70.04,70.19,20900.0,60.7487,60.8267,60.6967,60.8267,20900.0
2011-05-18 10:30:00,70.17,70.38,70.14,70.35,78200.0,60.8094,60.9914,60.7834,60.9654,78200.0
2011-05-18 11:00:00,70.39,70.44,70.27,70.3,12000.0,61.0,61.0434,60.896,60.922,12000.0
2011-05-18 11:30:00,70.31,70.39,70.26,70.32,40700.0,60.9307,61.0,60.8874,60.9394,40700.0
2011-05-18 12:00:00,70.32,70.39,70.29,70.35,12500.0,60.9394,61.0,60.9134,60.9654,12500.0
2011-05-18 12:30:00,70.35,70.45,70.3,70.33,10200.0,60.9654,61.052,60.922,60.948,10200.0
2011-05-18 13:00:00,70.32,70.44,70.32,70.35,25700.0,60.9394,61.0434,60.9394,60.9654,25700.0
2011-05-18 13:30:00,70.36,70.44,70.33,70.43,17800.0,60.974,61.0434,60.948,61.0347,17800.0
2011-05-18 14:00:00,70.42,70.56,70.41,70.51,31400.0,61.026,61.1473,61.0174,61.104,31400.0
2011-05-18 14:30:00,70.52,70.63,70.49,70.58,29500.0,61.1127,61.208,61.0867,61.1647,29500.0
2011-05-18 15:00:00,70.65,70.8,70.65,70.8,18500.0,61.2253,61.3553,61.2253,61.3553,18500.0
2011-05-18 15:30:00,70.79,70.87,70.72,70.84,60600.0,61.3467,61.416,61.286,61.39,60600.0
2011-05-19 09:30:00,71.0,71.35,70.66,71.1,21300.0,61.5286,61.832,61.234,61.6153,21300.0
2011-05-19 10:00:00,71.13,71.53,71.04,71.3,64900.0,61.6413,61.9879,61.5633,61.7886,64900.0
2011-05-19 10:30:00,71.3,71.53,71.27,71.53,29800.0,61.7886,61.9879,61.7626,61.9879,29800.0
2011-05-19 11:00:00,71.51,71.51,71.31,71.36,26200.0,61.9706,61.9706,61.7973,61.8406,26200.0
2011-05-19 11:30:00,71.37,71.52,71.36,71.52,19900.0,61.8493,61.9793,61.8406,61.9793,19900.0
2011-05-19 12:00:00,71.52,71.58,71.46,71.52,13500.0,61.9793,62.0313,61.9273,61.9793,13500.0
2011-05-19 12:30:00,71.58,71.65,71.54,71.58,15500.0,62.0313,62.0919,61.9966,62.0313,15500.0
2011-05-19 13:00:00,71.58,71.7,71.56,71.67,9700.0,62.0313,62.1353,62.0139,62.1093,9700.0
2011-05-19 13:30:00,71.67,71.7,71.54,71.68,18100.0,62.1093,62.1353,61.9966,62.1179,18100.0
2011-05-19 14:00:00,71.69,71.72,71.57,71.63,22900.0,62.1266,62.1526,62.0226,62.0746,22900.0
2011-05-19 14:30:00,71.63,71.79,71.6,71.77,27300.0,62.0746,62.2133,62.0486,62.1959,27300.0
2011-05-19 15:00:00,71.78,71.85,71.69,71.7,33100.0,62.2046,62.2653,62.1266,62.1353,33100.0
2011-05-19 15:30:00,71.71,71.92,71.69,71.71,95000.0,62.1439,62.3259,62.1266,62.1439,95000.0
2011-05-20 09:30:00,71.61,72.22,71.52,72.13,65800.0,62.0573,62.5859,61.9793,62.5079,65800.0
2011-05-20 10:00:00,72.13,72.26,72.0,72.26,28200.0,62.5079,62.6206,62.3952,62.6206,28200.0
2011-05-20 10:30:00,72.24,72.28,72.07,72.1,63300.0,62.6032,62.6379,62.4559,62.4819,63300.0
2011-05-20 11:00:00,72.09,72.44,72.09,72.44,33400.0,62.4732,62.7766,62.4732,62.7766,33400.0
2011-05-20 11:30:00,72.42,72.56,72.42,72.55,24000.0,62.7592,62.8805,62.7592,62.8719,24000.0
2011-05-20 12:00:00,72.55,72.87,72.51,72.83,42700.0,62.8719,63.1492,62.8372,63.1145,42700.0
2011-05-20 12:30:00,72.84,73.45,72.83,73.45,56100.0,63.1232,63.6518,63.1145,63.6518,56100.0
2011-05-20 13:00:00,73.45,73.46,73.08,73.29,35800.0,63.6518,63.6605,63.3312,63.5132,35800.0
2011-05-20 13:30:00,73.29,73.89,73.29,73.78,48400.0,63.5132,64.0331,63.5132,63.9378,48400.0
2011-05-20 14:00:00,73.77,73.93,73.65,73.66,63400.0,63.9291,64.0678,63.8251,63.8338,63400.0
2011-05-20 14:30:00,73.67,73.76,73.49,73.6,52200.0,63.8425,63.9205,63.6865,63.7818,52200.0
2011-05-20 15:00:00,73.59,73.66,73.46,73.51,58000.0,63.7731,63.8338,63.6605,63.7038,58000.0
2011-05-20 15:30:00,73.52,73.52,73.08,73.2,165200.0,63.7125,63.7125,63.3312,63.4352,165200.0
2011-05-23 09:30:00,72.24,72.44,72.1,72.33,27800.0,62.6032,62.7766,62.4819,62.6812,27800.0
2011-05-23 10:00:00,72.35,72.39,72.1,72.12,38800.0,62.6986,62.7332,62.4819,62.4992,38800.0
2011-05-23 10:30:00,72.12,72.3,72.1,72.15,21200.0,62.4992,62.6552,62.4819,62.5252,21200.0
2011-05-23 11:00:00,72.15,72.22,72.1,72.14,21700.0,62.5252,62.5859,62.4819,62.5166,21700.0
2011-05-23 11:30:00,72.13,72.26,72.1,72.17,28000.0,62.5079,62.6206,62.4819,62.5426,28000.0
2011-05-23 12:00:00,72.17,72.23,72.1,72.12,27900.0,62.5426,62.5946,62.4819,62.4992,27900.0
2011-05-23 12:30:00,72.14,72.17,72.01,72.03,22200.0,62.5166,62.5426,62.4039,62.4212,22200.0
2011-05-23 13:00:00,72.02,72.03,71.79,71.86,30800.0,62.4126,62.4212,62.2133,62.2739,30800.0
2011-05-23 13:30:00,71.87,71.9,71.75,71.81,26800.0,62.2826,62.3086,62.1786,62.2306,26800.0
2011-05-23 14:00:00,71.79,71.87,71.76,71.85,22800.0,62.2133,62.2826,62.1873,62.2653,22800.0
2011-05-23 14:30:00,71.85,71.86,71.74,71.81,38900.0,62.2653,62.2739,62.1699,62.2306,38900.0
2011-05-23 15:00:00,71.8,71.9,71.78,71.85,35500.0,62.2219,62.3086,62.2046,62.2653,35500.0
2011-05-23 15:30:00,71.85,71.87,71.64,71.72,69200.0,62.2653,62.2826,62.0833,62.1526,69200.0
2011-05-24 09:30:00,71.7,71.82,71.44,71.76,20600.0,62.1353,62.2393,61.91,62.1873,20600.0
2011-05-24 10:00:00,71.79,72.03,71.68,71.95,17700.0,62.2133,62.4212,62.1179,62.3519,17700.0
2011-05-24 10:30:00,72.02,72.02,71.8,71.93,16400.0,62.4126,62.4126,62.2219,62.3346,16400.0
2011-05-24 11:00:00,71.91,71.96,71.8,71.83,12900.0,62.3173,62.3606,62.2219,62.2479,12900.0
2011-05-24 11:30:00,71.83,71.86,71.68,71.82,14200.0,62.2479,62.2739,62.1179,62.2393,14200.0
2011-05-24 12:00:00,71.82,71.9,71.75,71.85,15200.0,62.2393,62.3086,62.1786,62.2653,15200.0
2011-05-24 12:30:00,71.84,71.9,71.74,71.77,13500.0,62.2566,62.3086,62.1699,62.1959,13500.0
2011-05-24 13:00:00,71.77,71.88,71.64,71.69,14000.0,62.1959,62.2913,62.0833,62.1266,14000.0
2011-05-24 13:30:00,71.69,71.71,71.59,71.64,28700.0,62.1266,62.1439,62.0399,62.0833,28700.0
2011-05-24 14:00:00,71.64,71.71,71.6,71.64,16800.0,62.0833,62.1439,62.0486,62.0833,16800.0
2011-05-24 14:30:00,71.64,71.69,71.52,71.52,19100.0,62.0833,62.1266,61.9793,61.9793,19100.0
2011-05-24 15:00:00,71.53,71.67,71.53,71.54,34300.0,61.9879,62.1093,61.9879,61.9966,34300.0
2011-05-24 15:30:00,71.55,71.58,71.18,71.29,64500.0,62.0053,62.0313,61.6846,61.78,64500.0
2011-05-25 09:30:00,71.06,71.06,70.72,70.88,10300.0,61.5806,61.5806,61.286,61.4247,10300.0
2011-05-25 10:00:00,70.88,70.97,70.75,70.9,10300.0,61.4247,61.5026,61.312,61.442,10300.0
2011-05-25 10:30:00,70.93,71.2,70.89,71.11,17100.0,61.468,61.702,61.4333,61.624,17100.0
2011-05-25 11:00:00,71.11,71.29,71.11,71.16,14600.0,61.624,61.78,61.624,61.6673,14600.0
2011-05-25 11:30:00,71.14,71.47,71.08,71.35,15900.0,61.65,61.9359,61.598,61.832,15900.0
2011-05-25 12:00:00,71.34,71.38,71.12,71.13,20200.0,61.8233,61.858,61.6326,61.6413,20200.0
2011-05-25 12:30:00,71.13,71.13,70.83,70.89,18200.0,61.6413,61.6413,61.3813,61.4333,18200.0
2011-05-25 13:00:00,70.9,71.0,70.68,70.69,21100.0,61.442,61.5286,61.2513,61.26,21100.0
2011-05-25 13:30:00,70.7,70.7,70.53,70.66,24000.0,61.2687,61.2687,61.1213,61.234,24000.0
2011-05-25 14:00:00,70.67,70.67,70.55,70.59,19600.0,61.2427,61.2427,61.1387,61.1733,19600.0
2011-05-25 14:30:00,70.58,70.63,70.53,70.55,36200.0,61.1647,61.208,61.1213,61.1387,36200.0
2011-05-25 15:00:00,70.55,70.79,70.48,70.72,57200.0,61.1387,61.3467,61.078,61.286,57200.0
2011-05-25 15:30:00,70.72,70.86,70.65,70.67,107900.0,61.286,61.4073,61.2253,61.2427,107900.0
2011-05-26 09:30:00,70.87,71.28,70.73,71.14,43000.0,61.416,61.7713,61.2947,61.65,43000.0
2011-05-26 10:00:00,71.13,71.16,70.93,71.1,35800.0,61.6413,61.6673,61.468,61.6153,35800.0
2011-05-26 10:30:00,71.09,71.28,71.02,71.15,19400.0,61.6066,61.7713,61.546,61.6586,19400.0
2011-05-26 11:00:00,71.15,71.31,71.12,71.31,20100.0,61.6586,61.7973,61.6326,61.7973,20100.0
2011-05-26 11:30:00,71.31,71.43,71.18,71.39,21000.0,61.7973,61.9013,61.6846,61.8666,21000.0
2011-05-26 12:00:00,71.43,71.58,71.38,71.58,19500.0,61.9013,62.0313,61.858,62.0313,19500.0
2011-05-26 12:30:00,71.58,71.94,71.56,71.94,24200.0,62.0313,62.3433,62.0139,62.3433,24200.0
2011-05-26 13:00:00,71.93,72.02,71.92,71.95,24600.0,62.3346,62.4126,62.3259,62.3519,24600.0
2011-05-26 13:30:00,71.95,72.17,71.91,72.16,23300.0,62.3519,62.5426,62.3173,62.5339,23300.0
2011-05-26 14:00:00,72.17,72.17,71.98,72.08,36600.0,62.5426,62.5426,62.3779,62.4646,36600.0
2011-05-26 14:30:00,72.09,72.18,72.07,72.12,48000.0,62.4732,62.5512,62.4559,62.4992,48000.0
2011-05-26 15:00:00,72.14,72.21,71.97,72.2,48400.0,62.5166,62.5772,62.3693,62.5686,48400.0
2011-05-26 15:30:00,72.2,72.4,72.19,72.27,96100.0,62.5686,62.7419,62.5599,62.6292,96100.0
2011-05-27 09:30:00,72.33,72.94,72.33,72.72,49400.0,62.6812,63.2099,62.6812,63.0192,49400.0
2011-05-27 10:00:00,72.7,72.71,72.37,72.53,66300.0,63.0019,63.0105,62.7159,62.8545,66300.0
2011-05-27 10:30:00,72.53,72.82,72.49,72.79,34300.0,62.8545,63.1059,62.8199,63.0799,34300.0
2011-05-27 11:00:00,72.77,72.88,72.63,72.68,35900.0,63.0625,63.1579,62.9412,62.9845,35900.0
2011-05-27 11:30:00,72.69,72.7,72.37,72.39,26900.0,62.9932,63.0019,62.7159,62.7332,26900.0
2011-05-27 12:00:00,72.42,72.42,72.3,72.36,34300.0,62.7592,62.7592,62.6552,62.7072,34300.0
2011-05-27 12:30:00,72.37,72.49,72.33,72.42,34700.0,62.7159,62.8199,62.6812,62.7592,34700.0
2011-05-27 13:00:00,72.41,72.45,72.27,72.28,38200.0,62.7506,62.7852,62.6292,62.6379,38200.0
2011-05-27 13:30:00,72.28,72.31,72.04,72.11,29400.0,62.6379,62.6639,62.4299,62.4906,29400.0
2011-05-27 14:00:00,72.12,72.18,72.06,72.17,26600.0,62.4992,62.5512,62.4472,62.5426,26600.0
2011-05-27 14:30:00,72.15,72.23,72.06,72.07,29800.0,62.5252,62.5946,62.4472,62.4559,29800.0
2011-05-27 15:00:00,72.06,72.23,72.03,72.23,30800.0,62.4472,62.5946,62.4212,62.5946,30800.0
2011-05-27 15:30:00,72.23,72.27,72.15,72.18,60900.0,62.5946,62.6292,62.5252,62.5512,60900.0
2011-05-31 09:30:00,72.55,72.81,72.18,72.2,71400.0,62.8719,63.0972,62.5512,62.5686,71400.0
2011-05-31 10:00:00,72.21,72.26,72.05,72.12,53900.0,62.5772,62.6206,62.4386,62.4992,53900.0
2011-05-31 10:30:00,72.11,72.16,72.0,72.05,22700.0,62.4906,62.5339,62.3952,62.4386,22700.0
2011-05-31 11:00:00,72.04,72.08,71.97,72.01,38900.0,62.4299,62.4646,62.3693,62.4039,38900.0
2011-05-31 11:30:00,72.0,72.03,71.97,72.02,28200.0,62.3952,62.4212,62.3693,62.4126,28200.0
2011-05-31 12:00:00,72.0,72.01,71.82,71.86,43500.0,62.3952,62.4039,62.2393,62.2739,43500.0
2011-05-31 12:30:00,71.86,71.86,71.62,71.69,28300.0,62.2739,62.2739,62.0659,62.1266,28300.0
2011-05-31 13:00:00,71.68,71.72,71.65,71.67,13200.0,62.1179,62.1526,62.0919,62.1093,13200.0
2011-05-31 13:30:00,71.67,71.86,71.66,71.86,15100.0,62.1093,62.2739,62.1006,62.2739,15100.0
2011-05-31 14:00:00,71.85,71.91,71.83,71.87,23400.0,62.2653,62.3173,62.2479,62.2826,23400.0
2011-05-31 14:30:00,71.86,71.88,71.79,71.83,23100.0,62.2739,62.2913,62.2133,62.2479,23100.0
2011-05-31 15:00:00,71.83,71.88,71.77,71.85,30200.0,62.2479,62.2913,62.1959,62.2653,30200.0
2011-05-31 15:30:00,71.85,72.01,71.84,71.98,110500.0,62.2653,62.4039,62.2566,62.3779,110500.0
2011-06-01 09:30:00,71.82,72.29,71.62,72.29,41000.0,62.2393,62.6466,62.0659,62.6466,41000.0
2011-06-01 10:00:00,72.24,72.41,72.16,72.4,60700.0,62.6032,62.7506,62.5339,62.7419,60700.0
2011-06-01 10:30:00,72.37,72.38,72.03,72.2,55100.0,62.7159,62.7246,62.4212,62.5686,55100.0
2011-06-01 11:00:00,72.2,72.26,72.1,72.11,54900.0,62.5686,62.6206,62.4819,62.4906,54900.0
2011-06-01 11:30:00,72.11,72.11,71.92,72.02,42300.0,62.4906,62.4906,62.3259,62.4126,42300.0
2011-06-01 12:00:00,72.02,72.09,71.96,72.03,81700.0,62.4126,62.4732,62.3606,62.4212,81700.0
2011-06-01 12:30:00,72.02,72.09,71.93,72.0,63900.0,62.4126,62.4732,62.3346,62.3952,63900.0
2011-06-01 13:00:00,72.0,72.04,71.92,71.95,42100.0,62.3952,62.4299,62.3259,62.3519,42100.0
2011-06-01 13:30:00,71.95,71.99,71.8,71.8,32400.0,62.3519,62.3866,62.2219,62.2219,32400.0
2011-06-01 14:00:00,71.8,71.82,71.67,71.81,68700.0,62.2219,62.2393,62.1093,62.2306,68700.0
2011-06-01 14:30:00,71.81,71.84,71.59,71.61,54700.0,62.2306,62.2566,62.0399,62.0573,54700.0
2011-06-01 15:00:00,71.62,71.63,71.26,71.31,59600.0,62.0659,62.0746,61.754,61.7973,59600.0
2011-06-01 15:30:00,71.31,71.33,70.89,71.01,186400.0,61.7973,61.8146,61.4333,61.5373,186400.0
2011-06-02 09:30:00,70.96,71.31,70.64,71.25,123700.0,61.494,61.7973,61.2167,61.7453,123700.0
2011-06-02 10:00:00,71.27,71.86,71.27,71.68,61500.0,61.7626,62.2739,61.7626,62.1179,61500.0
2011-06-02 10:30:00,71.7,71.81,71.66,71.72,26700.0,62.1353,62.2306,62.1006,62.1526,26700.0
2011-06-02 11:00:00,71.71,71.77,71.66,71.73,18400.0,62.1439,62.1959,62.1006,62.1613,18400.0
2011-06-02 11:30:00,71.7,71.72,71.47,71.63,36300.0,62.1353,62.1526,61.9359,62.0746,36300.0
2011-06-02 12:00:00,71.6,71.61,71.39,71.44,12000.0,62.0486,62.0573,61.8666,61.91,12000.0
2011-06-02 12:30:00,71.47,71.63,71.42,71.59,12600.0,61.9359,62.0746,61.8926,62.0399,12600.0
2011-06-02 13:00:00,71.58,71.65,71.51,71.6,14700.0,62.0313,62.0919,61.9706,62.0486,14700.0
2011-06-02 13:30:00,71.59,72.01,71.55,72.0,44500.0,62.0399,62.4039,62.0053,62.3952,44500.0
2011-06-02 14:00:00,72.0,72.02,71.82,71.95,33800.0,62.3952,62.4126,62.2393,62.3519,33800.0
2011-06-02 14:30:00,71.95,72.03,71.88,71.98,44200.0,62.3519,62.4212,62.2913,62.3779,44200.0
2011-06-02 15:00:00,71.98,72.01,71.83,71.89,61700.0,62.3779,62.4039,62.2479,62.2999,61700.0
2011-06-02 15:30:00,71.89,71.98,71.87,71.91,71700.0,62.2999,62.3779,62.2826,62.3173,71700.0
2011-06-03 09:30:00,71.1,71.68,71.04,71.48,40300.0,61.6153,62.1179,61.5633,61.9446,40300.0
2011-06-03 10:00:00,71.44,71.82,71.44,71.8,22000.0,61.91,62.2393,61.91,62.2219,22000.0
2011-06-03 10:30:00,71.8,72.02,71.74,71.75,13400.0,62.2219,62.4126,62.1699,62.1786,13400.0
2011-06-03 11:00:00,71.75,71.82,71.65,71.67,11000.0,62.1786,62.2393,62.0919,62.1093,11000.0
2011-06-03 11:30:00,71.69,71.74,71.55,71.62,13300.0,62.1266,62.1699,62.0053,62.0659,13300.0
2011-06-03 12:00:00,71.65,71.68,71.55,71.64,39800.0,62.0919,62.1179,62.0053,62.0833,39800.0
2011-06-03 12:30:00,71.68,71.86,71.59,71.69,30300.0,62.1179,62.2739,62.0399,62.1266,30300.0
2011-06-03 13:00:00,71.7,71.89,71.69,71.8,29200.0,62.1353,62.2999,62.1266,62.2219,29200.0
2011-06-03 13:30:00,71.8,71.84,71.71,71.84,23600.0,62.2219,62.2566,62.1439,62.2566,23600.0
2011-06-03 14:00:00,71.84,71.94,71.8,71.87,19100.0,62.2566,62.3433,62.2219,62.2826,19100.0
2011-06-03 14:30:00,71.87,72.0,71.78,71.78,31100.0,62.2826,62.3952,62.2046,62.2046,31100.0
2011-06-03 15:00:00,71.77,71.77,71.48,71.51,45800.0,62.1959,62.1959,61.9446,61.9706,45800.0
2011-06-03 15:30:00,71.51,71.69,71.48,71.53,68200.0,61.9706,62.1266,61.9446,61.9879,68200.0
2011-06-06 09:30:00,71.36,71.38,70.77,70.84,28100.0,61.8406,61.858,61.3293,61.39,28100.0
2011-06-06 10:00:00,70.84,70.84,70.5,70.74,33300.0,61.39,61.39,61.0953,61.3033,33300.0
2011-06-06 10:30:00,70.74,70.74,70.56,70.64,14700.0,61.3033,61.3033,61.1473,61.2167,14700.0
2011-06-06 11:00:00,70.62,70.76,70.62,70.72,16000.0,61.1993,61.3207,61.1993,61.286,16000.0
2011-06-06 11:30:00,70.72,70.78,70.67,70.76,21600.0,61.286,61.338,61.2427,61.3207,21600.0
2011-06-06 12:00:00,70.77,70.97,70.75,70.91,40800.0,61.3293,61.5026,61.312,61.4507,40800.0
2011-06-06 12:30:00,70.91,70.91,70.73,70.75,16000.0,61.4507,61.4507,61.2947,61.312,16000.0
2011-06-06 13:00:00,70.76,70.78,70.74,70.75,19700.0,61.3207,61.338,61.3033,61.312,19700.0
2011-06-06 13:30:00,70.75,70.78,70.73,70.78,35300.0,61.312,61.338,61.2947,61.338,35300.0
2011-06-06 14:00:00,70.77,70.83,70.72,70.82,46600.0,61.3293,61.3813,61.286,61.3727,46600.0
2011-06-06 14:30:00,70.82,70.86,70.62,70.71,73400.0,61.3727,61.4073,61.1993,61.2773,73400.0
2011-06-06 15:00:00,70.7,70.81,70.58,70.7,52900.0,61.2687,61.364,61.1647,61.2687,52900.0
2011-06-06 15:30:00,70.71,70.81,70.59,70.64,59000.0,61.2773,61.364,61.1733,61.2167,59000.0
2011-06-07 09:30:00,70.54,71.08,70.5,70.72,86100.0,61.13,61.598,61.0953,61.286,86100.0
2011-06-07 10:00:00,70.72,70.74,70.54,70.54,37800.0,61.286,61.3033,61.13,61.13,37800.0
2011-06-07 10:30:00,70.56,70.58,70.49,70.52,52200.0,61.1473,61.1647,61.0867,61.1127,52200.0
2011-06-07 11:00:00,70.54,70.63,70.5,70.62,44200.0,61.13,61.208,61.0953,61.1993,44200.0
2011-06-07 11:30:00,70.63,70.9,70.6,70.9,53200.0,61.208,61.442,61.182,61.442,53200.0
2011-06-07 12:00:00,70.89,70.93,70.83,70.87,69500.0,61.4333,61.468,61.3813,61.416,69500.0
2011-06-07 12:30:00,70.88,70.95,70.85,70.91,18500.0,61.4247,61.4853,61.3987,61.4507,18500.0
2011-06-07 13:00:00,70.94,70.97,70.89,70.95,36500.0,61.4767,61.5026,61.4333,61.4853,36500.0
2011-06-07 13:30:00,70.95,71.03,70.91,71.02,13200.0,61.4853,61.5546,61.4507,61.546,13200.0
2011-06-07 14:00:00,71.01,71.04,71.0,71.02,18800.0,61.5373,61.5633,61.5286,61.546,18800.0
2011-06-07 14:30:00,71.02,71.03,70.93,71.0,30200.0,61.546,61.5546,61.468,61.5286,30200.0
2011-06-07 15:00:00,70.99,71.02,70.93,70.94,47400.0,61.52,61.546,61.468,61.4767,47400.0
2011-06-07 15:30:00,70.93,71.02,70.83,70.83,214000.0,61.468,61.546,61.3813,61.3813,214000.0
2011-06-08 09:30:00,70.82,71.15,70.5,70.55,151500.0,61.3727,61.6586,61.0953,61.1387,151500.0
2011-06-08 10:00:00,70.58,70.69,70.51,70.63,66900.0,61.1647,61.26,61.104,61.208,66900.0
2011-06-08 10:30:00,70.63,70.79,70.57,70.75,66200.0,61.208,61.3467,61.156,61.312,66200.0
2011-06-08 11:00:00,70.76,70.8,70.56,70.61,27900.0,61.3207,61.3553,61.1473,61.1907,27900.0
2011-06-08 11:30:00,70.62,70.82,70.62,70.78,153600.0,61.1993,61.3727,61.1993,61.338,153600.0
2011-06-08 12:00:00,70.79,70.82,70.63,70.69,20100.0,61.3467,61.3727,61.208,61.26,20100.0
2011-06-08 12:30:00,70.68,70.73,70.62,70.66,10700.0,61.2513,61.2947,61.1993,61.234,10700.0
2011-06-08 13:00:00,70.64,70.69,70.55,70.55,31000.0,61.2167,61.26,61.1387,61.1387,31000.0
2011-06-08 13:30:00,70.57,70.57,70.49,70.56,61300.0,61.156,61.156,61.0867,61.1473,61300.0
2011-06-08 14:00:00,70.55,70.71,70.53,70.64,85200.0,61.1387,61.2773,61.1213,61.2167,85200.0
2011-06-08 14:30:00,70.65,70.82,70.65,70.69,90300.0,61.2253,61.3727,61.2253,61.26,90300.0
2011-06-08 15:00:00,70.69,70.75,70.64,70.65,121600.0,61.26,61.312,61.2167,61.2253,121600.0
2011-06-08 15:30:00,70.66,70.74,70.58,70.63,257100.0,61.234,61.3033,61.1647,61.208,257100.0
2011-06-09 09:30:00,70.65,70.89,69.91,70.12,39800.0,61.2253,61.4333,60.5841,60.766,39800.0
2011-06-09 10:00:00,70.12,70.34,70.09,70.25,26800.0,60.766,60.9567,60.74,60.8787,26800.0
2011-06-09 10:30:00,70.24,70.47,70.24,70.44,86000.0,60.87,61.0693,60.87,61.0434,86000.0
2011-06-09 11:00:00,70.39,70.48,70.32,70.43,74600.0,61.0,61.078,60.9394,61.0347,74600.0
2011-06-09 11:30:00,70.43,70.62,70.39,70.57,60800.0,61.0347,61.1993,61.0,61.156,60800.0
2011-06-09 12:00:00,70.59,70.7,70.58,70.67,22600.0,61.1733,61.2687,61.1647,61.2427,22600.0
2011-06-09 12:30:00,70.69,70.7,70.62,70.68,26000.0,61.26,61.2687,61.1993,61.2513,26000.0
2011-06-09 13:00:00,70.68,71.03,70.67,71.01,65500.0,61.2513,61.5546,61.2427,61.5373,65500.0
2011-06-09 13:30:00,71.0,71.26,70.96,71.24,47700.0,61.5286,61.754,61.494,61.7366,47700.0
2011-06-09 14:00:00,71.23,71.56,71.22,71.51,64400.0,61.728,62.0139,61.7193,61.9706,64400.0
2011-06-09 14:30:00,71.49,71.75,71.48,71.75,77400.0,61.9533,62.1786,61.9446,62.1786,77400.0
2011-06-09 15:00:00,71.75,71.79,71.63,71.68,98100.0,62.1786,62.2133,62.0746,62.1179,98100.0
2011-06-09 15:30:00,71.67,71.69,71.45,71.55,148900.0,62.1093,62.1266,61.9186,62.0053,148900.0
2011-06-10 09:30:00,71.45,71.48,70.19,70.24,66800.0,61.9186,61.9446,60.8267,60.87,66800.0
2011-06-10 10:00:00,70.28,70.32,70.0,70.22,59300.0,60.9047,60.9394,60.662,60.8527,59300.0
2011-06-10 10:30:00,70.22,70.35,70.05,70.32,32000.0,60.8527,60.9654,60.7054,60.9394,32000.0
2011-06-10 11:00:00,70.32,70.57,70.21,70.55,37700.0,60.9394,61.156,60.844,61.1387,37700.0
2011-06-10 11:30:00,70.55,70.64,70.37,70.44,66600.0,61.1387,61.2167,60.9827,61.0434,66600.0
2011-06-10 12:00:00,70.43,70.44,70.16,70.16,18100.0,61.0347,61.0434,60.8007,60.8007,18100.0
2011-06-10 12:30:00,70.17,70.27,70.11,70.21,23200.0,60.8094,60.896,60.7574,60.844,23200.0
2011-06-10 13:00:00,70.24,70.26,70.06,70.12,25900.0,60.87,60.8874,60.714,60.766,25900.0
2011-06-10 13:30:00,70.12,70.12,70.0,70.05,37900.0,60.766,60.766,60.662,60.7054,37900.0
2011-06-10 14:00:00,70.08,70.44,70.08,70.31,45100.0,60.7314,61.0434,60.7314,60.9307,45100.0
2011-06-10 14:30:00,70.31,70.51,70.21,70.49,57400.0,60.9307,61.104,60.844,61.0867,57400.0
2011-06-10 15:00:00,70.51,70.56,70.15,70.18,76600.0,61.104,61.1473,60.792,60.818,76600.0
2011-06-10 15:30:00,70.19,70.31,69.98,70.02,138700.0,60.8267,60.9307,60.6447,60.6794,138700.0
2011-06-13 09:30:00,69.9,70.65,69.76,70.33,105400.0,60.7989,61.4513,60.6772,61.173,105400.0
2011-06-13 10:00:00,70.33,70.52,70.21,70.3,99600.0,61.173,61.3382,61.0686,61.1469,99600.0
2011-06-13 10:30:00,70.33,70.34,70.17,70.33,21000.0,61.173,61.1817,61.0338,61.173,21000.0
2011-06-13 11:00:00,70.32,70.36,70.21,70.3,23300.0,61.1643,61.1991,61.0686,61.1469,23300.0
2011-06-13 11:30:00,70.27,70.32,69.97,70.06,16100.0,61.1208,61.1643,60.8598,60.9381,16100.0
2011-06-13 12:00:00,70.04,70.07,69.91,69.94,17900.0,60.9207,60.9468,60.8076,60.8337,17900.0
2011-06-13 12:30:00,69.94,70.0,69.89,69.94,38500.0,60.8337,60.8859,60.7902,60.8337,38500.0
2011-06-13 13:00:00,69.94,70.06,69.84,70.03,50700.0,60.8337,60.9381,60.7468,60.912,50700.0
2011-06-13 13:30:00,70.04,70.07,69.95,70.05,24900.0,60.9207,60.9468,60.8424,60.9294,24900.0
2011-06-13 14:00:00,70.04,70.23,70.0,70.18,78500.0,60.9207,61.086,60.8859,61.0425,78500.0
2011-06-13 14:30:00,70.18,70.47,70.15,70.16,197100.0,61.0425,61.2947,61.0164,61.0251,197100.0
2011-06-13 15:00:00,70.15,70.38,70.09,70.36,61500.0,61.0164,61.2164,60.9642,61.1991,61500.0
2011-06-13 15:30:00,70.35,70.53,70.35,70.41,158500.0,61.1904,61.3469,61.1904,61.2425,158500.0
2011-06-14 09:30:00,70.84,71.05,70.53,70.69,33900.0,61.6166,61.7992,61.3469,61.4861,33900.0
2011-06-14 10:00:00,70.67,70.71,70.5,70.65,91300.0,61.4687,61.5035,61.3208,61.4513,91300.0
2011-06-14 10:30:00,70.68,70.87,70.67,70.85,49500.0,61.4774,61.6426,61.4687,61.6253,49500.0
2011-06-14 11:00:00,70.86,70.87,70.66,70.66,43600.0,61.634,61.6426,61.46,61.46,43600.0
2011-06-14 11:30:00,70.69,70.83,70.66,70.79,14200.0,61.4861,61.6079,61.46,61.5731,14200.0
2011-06-14 12:00:00,70.82,70.86,70.77,70.83,11700.0,61.5992,61.634,61.5557,61.6079,11700.0
2011-06-14 12:30:00,70.85,70.87,70.8,70.87,21400.0,61.6253,61.6426,61.5818,61.6426,21400.0
2011-06-14 13:00:00,70.86,71.02,70.83,71.02,13000.0,61.634,61.7731,61.6079,61.7731,13000.0
2011-06-14 13:30:00,71.02,71.11,70.96,71.03,27600.0,61.7731,61.8514,61.7209,61.7818,27600.0
2011-06-14 14:00:00,71.03,71.2,70.95,71.18,50200.0,61.7818,61.9297,61.7122,61.9123,50200.0
2011-06-14 14:30:00,71.18,71.47,71.18,71.41,54200.0,61.9123,62.1645,61.9123,62.1123,54200.0
2011-06-14 15:00:00,71.41,71.43,71.02,71.14,103200.0,62.1123,62.1297,61.7731,61.8775,103200.0
2011-06-14 15:30:00,71.14,71.14,70.79,70.99,135500.0,61.8775,61.8775,61.5731,61.747,135500.0
2011-06-15 09:30:00,70.52,70.53,69.96,70.03,38700.0,61.3382,61.3469,60.8511,60.912,38700.0
2011-06-15 10:00:00,70.03,70.23,69.9,69.96,53700.0,60.912,61.086,60.7989,60.8511,53700.0
2011-06-15 10:30:00,70.0,70.42,69.94,70.4,61100.0,60.8859,61.2512,60.8337,61.2338,61100.0
2011-06-15 11:00:00,70.41,70.42,69.95,70.06,20200.0,61.2425,61.2512,60.8424,60.9381,20200.0
2011-06-15 11:30:00,70.07,70.11,69.67,70.04,64800.0,60.9468,60.9816,60.5989,60.9207,64800.0
2011-06-15 12:00:00,70.04,70.07,69.73,69.98,48700.0,60.9207,60.9468,60.6511,60.8685,48700.0
2011-06-15 12:30:00,70.04,70.08,69.7,69.73,41000.0,60.9207,60.9555,60.625,60.6511,41000.0
2011-06-15 13:00:00,69.73,69.81,69.7,69.81,19600.0,60.6511,60.7207,60.625,60.7207,19600.0
2011-06-15 13:30:00,69.78,69.82,69.7,69.76,25800.0,60.6946,60.7294,60.625,60.6772,25800.0
2011-06-15 14:00:00,69.77,70.04,69.77,69.98,45400.0,60.6859,60.9207,60.6859,60.8685,45400.0
2011-06-15 14:30:00,70.0,70.06,69.86,69.93,61800.0,60.8859,60.9381,60.7642,60.825,61800.0
2011-06-15 15:00:00,69.92,70.06,69.85,70.01,66600.0,60.8163,60.9381,60.7555,60.8946,66600.0
2011-06-15 15:30:00,70.01,70.44,69.92,69.93,106400.0,60.8946,61.2686,60.8163,60.825,106400.0
2011-06-16 09:30:00,69.9,70.31,69.8,70.28,34300.0,60.7989,61.1556,60.712,61.1295,34300.0
2011-06-16 10:00:00,70.25,70.75,70.18,70.51,61800.0,61.1034,61.5383,61.0425,61.3295,61800.0
2011-06-16 10:30:00,70.54,70.66,70.39,70.45,25400.0,61.3556,61.46,61.2251,61.2773,25400.0
2011-06-16 11:00:00,70.44,70.45,70.22,70.23,28300.0,61.2686,61.2773,61.0773,61.086,28300.0
2011-06-16 11:30:00,70.22,70.68,70.17,70.54,52000.0,61.0773,61.4774,61.0338,61.3556,52000.0
2011-06-16 12:00:00,70.52,70.57,70.48,70.54,42200.0,61.3382,61.3817,61.3034,61.3556,42200.0
2011-06-16 12:30:00,70.52,70.52,70.11,70.11,12500.0,61.3382,61.3382,60.9816,60.9816,12500.0
2011-06-16 13:00:00,70.11,70.12,69.95,70.06,41900.0,60.9816,60.9903,60.8424,60.9381,41900.0
2011-06-16 13:30:00,70.06,70.11,69.83,69.86,112200.0,60.9381,60.9816,60.7381,60.7642,112200.0
2011-06-16 14:00:00,69.86,70.01,69.85,69.97,50800.0,60.7642,60.8946,60.7555,60.8598,50800.0
2011-06-16 14:30:00,69.95,70.03,69.78,69.78,38700.0,60.8424,60.912,60.6946,60.6946,38700.0
2011-06-16 15:00:00,69.79,70.02,69.76,69.94,29200.0,60.7033,60.9033,60.6772,60.8337,29200.0
2011-06-16 15:30:00,69.94,70.17,69.93,70.11,65300.0,60.8337,61.0338,60.825,60.9816,65300.0
2011-06-17 09:30:00,70.5,70.67,70.01,70.05,28000.0,61.3208,61.4687,60.8946,60.9294,28000.0
2011-06-17 10:00:00,70.09,70.16,69.99,70.05,28900.0,60.9642,61.0251,60.8772,60.9294,28900.0
2011-06-17 10:30:00,70.04,70.28,70.03,70.25,24300.0,60.9207,61.1295,60.912,61.1034,24300.0
2011-06-17 11:00:00,70.25,70.36,70.15,70.24,21300.0,61.1034,61.1991,61.0164,61.0947,21300.0
2011-06-17 11:30:00,70.22,70.28,70.13,70.28,27200.0,61.0773,61.1295,60.999,61.1295,27200.0
2011-06-17 12:00:00,70.28,70.28,70.08,70.18,29200.0,61.1295,61.1295,60.9555,61.0425,29200.0
2011-06-17 12:30:00,70.2,70.25,70.12,70.2,48200.0,61.0599,61.1034,60.9903,61.0599,48200.0
2011-06-17 13:00:00,70.2,70.25,70.14,70.21,28500.0,61.0599,61.1034,61.0077,61.0686,28500.0
2011-06-17 13:30:00,70.2,70.23,70.15,70.18,42800.0,61.0599,61.086,61.0164,61.0425,42800.0
2011-06-17 14:00:00,70.17,70.31,70.16,70.31,25300.0,61.0338,61.1556,61.0251,61.1556,25300.0
2011-06-17 14:30:00,70.3,70.3,70.16,70.16,21600.0,61.1469,61.1469,61.0251,61.0251,21600.0
2011-06-17 15:00:00,70.18,70.2,70.0,70.1,70600.0,61.0425,61.0599,60.8859,60.9729,70600.0
2011-06-17 15:30:00,70.1,70.1,69.95,70.02,213700.0,60.9729,60.9729,60.8424,60.9033,213700.0
2011-06-20 09:30:00,69.83,70.09,69.7,70.08,79100.0,60.7381,60.9642,60.625,60.9555,79100.0
2011-06-20 10:00:00,70.09,70.18,70.0,70.18,42300.0,60.9642,61.0425,60.8859,61.0425,42300.0
2011-06-20 10:30:00,70.18,70.66,70.18,70.24,73600.0,61.0425,61.46,61.0425,61.0947,73600.0
2011-06-20 11:00:00,70.24,70.3,70.15,70.28,53200.0,61.0947,61.1469,61.0164,61.1295,53200.0
2011-06-20 11:30:00,70.28,70.36,70.23,70.26,11900.0,61.1295,61.1991,61.086,61.1121,11900.0
2011-06-20 12:00:00,70.26,70.37,70.23,70.37,16400.0,61.1121,61.2077,61.086,61.2077,16400.0
2011-06-20 12:30:00,70.38,70.48,70.38,70.47,16500.0,61.2164,61.3034,61.2164,61.2947,16500.0
2011-06-20 13:00:00,70.45,70.54,70.43,70.5,7700.0,61.2773,61.3556,61.2599,61.3208,7700.0
2011-06-20 13:30:00,70.5,70.59,70.46,70.48,32800.0,61.3208,61.3991,61.286,61.3034,32800.0
2011-06-20 14:00:00,70.47,70.5,70.34,70.42,20400.0,61.2947,61.3208,61.1817,61.2512,20400.0
2011-06-20 14:30:00,70.41,70.5,70.41,70.47,21800.0,61.2425,61.3208,61.2425,61.2947,21800.0
2011-06-20 15:00:00,70.46,70.49,70.39,70.42,33200.0,61.286,61.3121,61.2251,61.2512,33200.0
2011-06-20 15:30:00,70.43,70.5,70.31,70.37,70400.0,61.2599,61.3208,61.1556,61.2077,70400.0
2011-06-21 09:30:00,70.57,70.72,69.7,69.86,72300.0,61.3817,61.5122,60.625,60.7642,72300.0
2011-06-21 10:00:00,69.9,70.32,69.82,70.2,110400.0,60.7989,61.1643,60.7294,61.0599,110400.0
2011-06-21 10:30:00,70.2,70.74,70.15,70.74,44200.0,61.0599,61.5296,61.0164,61.5296,44200.0
2011-06-21 11:00:00,70.74,70.93,70.73,70.93,29000.0,61.5296,61.6948,61.5209,61.6948,29000.0
2011-06-21 11:30:00,70.93,70.97,70.78,70.82,21100.0,61.6948,61.7296,61.5644,61.5992,21100.0
2011-06-21 12:00:00,70.85,70.96,70.77,70.86,18900.0,61.6253,61.7209,61.5557,61.634,18900.0
2011-06-21 12:30:00,70.86,70.9,70.76,70.78,17100.0,61.634,61.6687,61.547,61.5644,17100.0
2011-06-21 13:00:00,70.78,70.78,70.6,70.65,13500.0,61.5644,61.5644,61.4078,61.4513,13500.0
2011-06-21 13:30:00,70.64,70.64,70.35,70.39,25600.0,61.4426,61.4426,61.1904,61.2251,25600.0
2011-06-21 14:00:00,70.39,70.5,70.36,70.44,23900.0,61.2251,61.3208,61.1991,61.2686,23900.0
2011-06-21 14:30:00,70.45,70.51,70.36,70.43,33600.0,61.2773,61.3295,61.1991,61.2599,33600.0
2011-06-21 15:00:00,70.43,70.52,70.3,70.32,55800.0,61.2599,61.3382,61.1469,61.1643,55800.0
2011-06-21 15:30:00,70.3,70.51,70.23,70.37,76500.0,61.1469,61.3295,61.086,61.2077,76500.0
2011-06-22 09:30:00,70.0,70.2,69.76,70.03,159400.0,60.8859,61.0599,60.6772,60.912,159400.0
2011-06-22 10:00:00,70.09,70.64,70.0,70.36,92900.0,60.9642,61.4426,60.8859,61.1991,92900.0
2011-06-22 10:30:00,70.37,70.59,70.33,70.59,21000.0,61.2077,61.3991,61.173,61.3991,21000.0
2011-06-22 11:00:00,70.54,70.58,70.3,70.33,23700.0,61.3556,61.3904,61.1469,61.173,23700.0
2011-06-22 11:30:00,70.33,70.34,70.12,70.16,16800.0,61.173,61.1817,60.9903,61.0251,16800.0
2011-06-22 12:00:00,70.16,70.17,70.07,70.1,15400.0,61.0251,61.0338,60.9468,60.9729,15400.0
2011-06-22 12:30:00,70.1,70.23,70.05,70.16,41200.0,60.9729,61.086,60.9294,61.0251,41200.0
2011-06-22 13:00:00,70.14,70.15,70.03,70.1,23500.0,61.0077,61.0164,60.912,60.9729,23500.0
2011-06-22 13:30:00,70.1,70.16,70.06,70.14,21400.0,60.9729,61.0251,60.9381,61.0077,21400.0
2011-06-22 14:00:00,70.13,70.22,70.05,70.17,36700.0,60.999,61.0773,60.9294,61.0338,36700.0
2011-06-22 14:30:00,70.16,70.16,69.96,69.98,62600.0,61.0251,61.0251,60.8511,60.8685,62600.0
2011-06-22 15:00:00,69.98,70.04,69.92,69.98,66900.0,60.8685,60.9207,60.8163,60.8685,66900.0
2011-06-22 15:30:00,69.96,70.01,69.76,69.83,114100.0,60.8511,60.8946,60.6772,60.7381,114100.0
2011-06-23 09:30:00,69.27,69.29,68.27,68.73,57700.0,60.251,60.2684,59.3812,59.7813,57700.0
2011-06-23 10:00:00,68.75,68.79,68.41,68.51,44600.0,59.7987,59.8335,59.5029,59.5899,44600.0
2011-06-23 10:30:00,68.51,69.11,68.48,69.09,59600.0,59.5899,60.1118,59.5638,60.0944,59600.0
2011-06-23 11:00:00,69.08,69.29,69.04,69.25,23700.0,60.0857,60.2684,60.0509,60.2336,23700.0
2011-06-23 11:30:00,69.25,69.44,69.19,69.24,12500.0,60.2336,60.3988,60.1814,60.2249,12500.0
2011-06-23 12:00:00,69.23,69.33,68.98,68.98,12500.0,60.2162,60.3032,59.9987,59.9987,12500.0
2011-06-23 12:30:00,69.0,69.17,68.99,69.05,11600.0,60.0161,60.164,60.0074,60.0596,11600.0
2011-06-23 13:00:00,69.04,69.14,69.02,69.09,12600.0,60.0509,60.1379,60.0335,60.0944,12600.0
2011-06-23 13:30:00,69.08,69.2,68.99,69.07,14600.0,60.0857,60.1901,60.0074,60.077,14600.0
2011-06-23 14:00:00,69.07,69.08,68.87,68.89,23400.0,60.077,60.0857,59.9031,59.9204,23400.0
2011-06-23 14:30:00,68.91,69.09,68.76,69.08,29300.0,59.9378,60.0944,59.8074,60.0857,29300.0
2011-06-23 15:00:00,69.1,69.37,69.01,69.17,57400.0,60.1031,60.338,60.0248,60.164,57400.0
2011-06-23 15:30:00,69.18,69.25,69.01,69.23,64900.0,60.1727,60.2336,60.0248,60.2162,64900.0
2011-06-24 09:30:00,69.14,69.21,68.64,68.84,52000.0,60.1379,60.1988,59.703,59.877,52000.0
2011-06-24 10:00:00,68.84,68.84,68.41,68.68,46800.0,59.877,59.877,59.5029,59.7378,46800.0
2011-06-24 10:30:00,68.68,68.9,68.62,68.9,17800.0,59.7378,59.9291,59.6856,59.9291,17800.0
2011-06-24 11:00:00,68.9,68.96,68.78,68.9,11700.0,59.9291,59.9813,59.8248,59.9291,11700.0
2011-06-24 11:30:00,68.9,68.93,68.84,68.89,8000.0,59.9291,59.9552,59.877,59.9204,8000.0
2011-06-24 12:00:00,68.89,68.93,68.82,68.87,10400.0,59.9204,59.9552,59.8596,59.9031,10400.0
2011-06-24 12:30:00,68.89,68.98,68.77,68.95,39000.0,59.9204,59.9987,59.8161,59.9726,39000.0
2011-06-24 13:00:00,68.98,69.06,68.94,69.04,13300.0,59.9987,60.0683,59.9639,60.0509,13300.0
2011-06-24 13:30:00,69.05,69.3,69.02,69.27,20500.0,60.0596,60.2771,60.0335,60.251,20500.0
2011-06-24 14:00:00,69.27,69.31,69.24,69.28,17200.0,60.251,60.2858,60.2249,60.2597,17200.0
2011-06-24 14:30:00,69.28,69.45,69.22,69.36,38700.0,60.2597,60.4075,60.2075,60.3293,38700.0
2011-06-24 15:00:00,69.36,69.38,69.15,69.15,26900.0,60.3293,60.3466,60.1466,60.1466,26900.0
2011-06-24 15:30:00,69.16,69.25,68.86,68.91,113300.0,60.1553,60.2336,59.8944,59.9378,113300.0
2011-06-27 09:30:00,68.66,69.11,68.5,68.66,66800.0,59.7204,60.1118,59.5812,59.7204,66800.0
2011-06-27 10:00:00,68.66,68.98,68.64,68.98,51500.0,59.7204,59.9987,59.703,59.9987,51500.0
2011-06-27 10:30:00,69.01,69.05,68.9,68.99,38300.0,60.0248,60.0596,59.9291,60.0074,38300.0
2011-06-27 11:00:00,69.01,69.28,68.98,69.26,27300.0,60.0248,60.2597,59.9987,60.2423,27300.0
2011-06-27 11:30:00,69.22,69.25,69.14,69.15,18200.0,60.2075,60.2336,60.1379,60.1466,18200.0
2011-06-27 12:00:00,69.15,69.15,68.95,69.14,16900.0,60.1466,60.1466,59.9726,60.1379,16900.0
2011-06-27 12:30:00,69.13,69.18,69.07,69.18,9700.0,60.1292,60.1727,60.077,60.1727,9700.0
2011-06-27 13:00:00,69.19,69.27,69.08,69.08,11800.0,60.1814,60.251,60.0857,60.0857,11800.0
2011-06-27 13:30:00,69.08,69.3,68.99,69.29,20200.0,60.0857,60.2771,60.0074,60.2684,20200.0
2011-06-27 14:00:00,69.28,69.57,69.27,69.54,39900.0,60.2597,60.5119,60.251,60.4858,39900.0
2011-06-27 14:30:00,69.54,69.63,69.54,69.63,21700.0,60.4858,60.5641,60.4858,60.5641,21700.0
2011-06-27 15:00:00,69.63,69.67,69.53,69.59,22700.0,60.5641,60.5989,60.4771,60.5293,22700.0
2011-06-27 15:30:00,69.59,69.61,69.33,69.34,50700.0,60.5293,60.5467,60.3032,60.3119,50700.0
2011-06-28 09:30:00,69.29,69.75,69.27,69.4,21400.0,60.2684,60.6685,60.251,60.364,21400.0
2011-06-28 10:00:00,69.38,69.44,69.3,69.4,25800.0,60.3466,60.3988,60.2771,60.364,25800.0
2011-06-28 10:30:00,69.45,69.45,69.35,69.42,14100.0,60.4075,60.4075,60.3206,60.3814,14100.0
2011-06-28 11:00:00,69.4,69.4,69.18,69.22,26000.0,60.364,60.364,60.1727,60.2075,26000.0
2011-06-28 11:30:00,69.22,69.26,69.14,69.15,8300.0,60.2075,60.2423,60.1379,60.1466,8300.0
2011-06-28 12:00:00,69.15,69.17,68.91,68.93,40100.0,60.1466,60.164,59.9378,59.9552,40100.0
2011-06-28 12:30:00,68.91,69.05,68.84,69.05,10400.0,59.9378,60.0596,59.877,60.0596,10400.0
2011-06-28 13:00:00,69.0,69.05,68.97,69.01,7300.0,60.0161,60.0596,59.99,60.0248,7300.0
2011-06-28 13:30:00,68.98,68.98,68.84,68.9,25200.0,59.9987,59.9987,59.877,59.9291,25200.0
2011-06-28 14:00:00,68.89,68.96,68.87,68.9,29300.0,59.9204,59.9813,59.9031,59.9291,29300.0
2011-06-28 14:30:00,68.9,68.93,68.87,68.92,26700.0,59.9291,59.9552,59.9031,59.9465,26700.0
2011-06-28 15:00:00,68.93,69.03,68.91,69.01,20600.0,59.9552,60.0422,59.9378,60.0248,20600.0
2011-06-28 15:30:00,69.02,69.02,68.84,68.85,67900.0,60.0335,60.0335,59.877,59.8857,67900.0
2011-06-29 09:30:00,68.82,69.55,68.82,68.94,101000.0,59.8596,60.4945,59.8596,59.9639,101000.0
2011-06-29 10:00:00,68.96,69.02,68.83,68.91,60900.0,59.9813,60.0335,59.8683,59.9378,60900.0
2011-06-29 10:30:00,68.93,69.17,68.88,69.13,18000.0,59.9552,60.164,59.9117,60.1292,18000.0
2011-06-29 11:00:00,69.15,69.44,69.07,69.43,35000.0,60.1466,60.3988,60.077,60.3901,35000.0
2011-06-29 11:30:00,69.43,69.62,69.41,69.56,20900.0,60.3901,60.5554,60.3727,60.5032,20900.0
2011-06-29 12:00:00,69.56,69.65,69.53,69.61,12300.0,60.5032,60.5815,60.4771,60.5467,12300.0
2011-06-29 12:30:00,69.63,69.69,69.57,69.58,21100.0,60.5641,60.6163,60.5119,60.5206,21100.0
2011-06-29 13:00:00,69.58,69.61,69.56,69.58,15800.0,60.5206,60.5467,60.5032,60.5206,15800.0
2011-06-29 13:30:00,69.57,69.67,69.55,69.57,15800.0,60.5119,60.5989,60.4945,60.5119,15800.0
2011-06-29 14:00:00,69.56,69.59,69.41,69.48,17500.0,60.5032,60.5293,60.3727,60.4336,17500.0
2011-06-29 14:30:00,69.47,69.6,69.41,69.6,20600.0,60.4249,60.538,60.3727,60.538,20600.0
2011-06-29 15:00:00,69.62,69.89,69.61,69.87,72000.0,60.5554,60.7902,60.5467,60.7729,72000.0
2011-06-29 15:30:00,69.86,70.02,69.79,69.96,85400.0,60.7642,60.9033,60.7033,60.8511,85400.0
2011-06-30 09:30:00,70.19,70.29,69.36,69.38,30700.0,61.0512,61.1382,60.3293,60.3466,30700.0
2011-06-30 10:00:00,69.4,69.66,69.4,69.6,23200.0,60.364,60.5902,60.364,60.538,23200.0
2011-06-30 10:30:00,69.63,69.76,69.61,69.76,16500.0,60.5641,60.6772,60.5467,60.6772,16500.0
2011-06-30 11:00:00,69.76,69.89,69.76,69.81,13200.0,60.6772,60.7902,60.6772,60.7207,13200.0
2011-06-30 11:30:00,69.81,69.86,69.72,69.72,25800.0,60.7207,60.7642,60.6424,60.6424,25800.0
2011-06-30 12:00:00,69.72,69.74,69.59,69.66,16600.0,60.6424,60.6598,60.5293,60.5902,16600.0
2011-06-30 12:30:00,69.66,69.7,69.6,69.65,12300.0,60.5902,60.625,60.538,60.5815,12300.0
2011-06-30 13:00:00,69.65,69.74,69.64,69.66,11700.0,60.5815,60.6598,60.5728,60.5902,11700.0
2011-06-30 13:30:00,69.67,69.73,69.61,69.73,27800.0,60.5989,60.6511,60.5467,60.6511,27800.0
2011-06-30 14:00:00,69.72,69.78,69.7,69.74,18600.0,60.6424,60.6946,60.625,60.6598,18600.0
2011-06-30 14:30:00,69.74,69.81,69.72,69.74,15500.0,60.6598,60.7207,60.6424,60.6598,15500.0
2011-06-30 15:00:00,69.74,69.75,69.63,69.7,22900.0,60.6598,60.6685,60.5641,60.625,22900.0
2011-06-30 15:30:00,69.7,69.96,69.69,69.94,114600.0,60.625,60.8511,60.6163,60.8337,114600.0
2011-07-01 09:30:00,69.61,69.86,69.37,69.37,21600.0,60.5467,60.7642,60.338,60.338,21600.0
2011-07-01 10:00:00,69.39,69.68,69.39,69.65,37000.0,60.3553,60.6076,60.3553,60.5815,37000.0
2011-07-01 10:30:00,69.65,69.78,69.5,69.59,86400.0,60.5815,60.6946,60.451,60.5293,86400.0
2011-07-01 11:00:00,69.55,69.74,69.53,69.73,32400.0,60.4945,60.6598,60.4771,60.6511,32400.0
2011-07-01 11:30:00,69.73,69.89,69.72,69.85,13700.0,60.6511,60.7902,60.6424,60.7555,13700.0
2011-07-01 12:00:00,69.85,70.1,69.83,70.01,15700.0,60.7555,60.9729,60.7381,60.8946,15700.0
2011-07-01 12:30:00,70.03,70.33,70.03,70.33,21600.0,60.912,61.173,60.912,61.173,21600.0
2011-07-01 13:00:00,70.35,70.36,70.22,70.29,25600.0,61.1904,61.1991,61.0773,61.1382,25600.0
2011-07-01 13:30:00,70.3,70.44,70.3,70.4,19100.0,61.1469,61.2686,61.1469,61.2338,19100.0
2011-07-01 14:00:00,70.4,70.4,70.32,70.34,26300.0,61.2338,61.2338,61.1643,61.1817,26300.0
2011-07-01 14:30:00,70.34,70.34,70.14,70.28,37000.0,61.1817,61.1817,61.0077,61.1295,37000.0
2011-07-01 15:00:00,70.28,70.46,70.28,70.46,34600.0,61.1295,61.286,61.1295,61.286,34600.0
2011-07-01 15:30:00,70.46,70.6,70.39,70.53,87500.0,61.286,61.4078,61.2251,61.3469,87500.0
2011-07-05 09:30:00,70.49,70.49,70.06,70.09,8500.0,61.3121,61.3121,60.9381,60.9642,8500.0
2011-07-05 10:00:00,70.05,70.15,69.77,69.78,15100.0,60.9294,61.0164,60.6859,60.6946,15100.0
2011-07-05 10:30:00,69.81,69.88,69.63,69.63,12900.0,60.7207,60.7815,60.5641,60.5641,12900.0
2011-07-05 11:00:00,69.6,69.6,69.28,69.3,16100.0,60.538,60.538,60.2597,60.2771,16100.0
2011-07-05 11:30:00,69.3,69.33,69.17,69.22,17700.0,60.2771,60.3032,60.164,60.2075,17700.0
2011-07-05 12:00:00,69.22,69.27,69.08,69.27,24600.0,60.2075,60.251,60.0857,60.251,24600.0
2011-07-05 12:30:00,69.24,69.46,69.24,69.42,18500.0,60.2249,60.4162,60.2249,60.3814,18500.0
2011-07-05 13:00:00,69.46,69.48,69.31,69.4,19100.0,60.4162,60.4336,60.2858,60.364,19100.0
2011-07-05 13:30:00,69.4,69.65,69.4,69.62,13600.0,60.364,60.5815,60.364,60.5554,13600.0
2011-07-05 14:00:00,69.65,69.65,69.34,69.39,36900.0,60.5815,60.5815,60.3119,60.3553,36900.0
2011-07-05 14:30:00,69.36,69.44,69.24,69.42,20200.0,60.3293,60.3988,60.2249,60.3814,20200.0
2011-07-05 15:00:00,69.42,69.56,69.41,69.53,12700.0,60.3814,60.5032,60.3727,60.4771,12700.0
2011-07-05 15:30:00,69.52,69.54,69.34,69.36,76700.0,60.4684,60.4858,60.3119,60.3293,76700.0
2011-07-06 09:30:00,69.19,69.58,68.77,68.79,48300.0,60.1814,60.5206,59.8161,59.8335,48300.0
2011-07-06 10:00:00,68.78,68.79,68.36,68.57,80200.0,59.8248,59.8335,59.4595,59.6421,80200.0
2011-07-06 10:30:00,68.58,69.18,68.55,69.15,69300.0,59.6508,60.1727,59.6247,60.1466,69300.0
2011-07-06 11:00:00,69.15,69.26,69.15,69.17,30200.0,60.1466,60.2423,60.1466,60.164,30200.0
2011-07-06 11:30:00,69.17,69.27,69.12,69.22,28800.0,60.164,60.251,60.1205,60.2075,28800.0
2011-07-06 12:00:00,69.23,69.31,69.2,69.23,20500.0,60.2162,60.2858,60.1901,60.2162,20500.0
2011-07-06 12:30:00,69.23,69.31,69.21,69.21,20900.0,60.2162,60.2858,60.1988,60.1988,20900.0
2011-07-06 13:00:00,69.22,69.34,69.2,69.34,19500.0,60.2075,60.3119,60.1901,60.3119,19500.0
2011-07-06 13:30:00,69.35,69.47,69.35,69.47,18200.0,60.3206,60.4249,60.3206,60.4249,18200.0
2011-07-06 14:00:00,69.46,69.49,69.23,69.23,30300.0,60.4162,60.4423,60.2162,60.2162,30300.0
2011-07-06 14:30:00,69.23,69.23,68.99,69.07,52600.0,60.2162,60.2162,60.0074,60.077,52600.0
2011-07-06 15:00:00,69.09,69.32,69.06,69.29,42900.0,60.0944,60.2945,60.0683,60.2684,42900.0
2011-07-06 15:30:00,69.29,69.49,69.29,69.43,90000.0,60.2684,60.4423,60.2684,60.3901,90000.0
2011-07-07 09:30:00,69.89,70.25,69.76,70.25,54200.0,60.7902,61.1034,60.6772,61.1034,54200.0
2011-07-07 10:00:00,70.25,70.6,70.22,70.6,58400.0,61.1034,61.4078,61.0773,61.4078,58400.0
2011-07-07 10:30:00,70.58,70.67,70.46,70.63,47600.0,61.3904,61.4687,61.286,61.4339,47600.0
2011-07-07 11:00:00,70.65,70.82,70.55,70.56,30900.0,61.4513,61.5992,61.3643,61.373,30900.0
2011-07-07 11:30:00,70.55,70.57,70.47,70.47,29500.0,61.3643,61.3817,61.2947,61.2947,29500.0
2011-07-07 12:00:00,70.46,70.55,70.39,70.43,45000.0,61.286,61.3643,61.2251,61.2599,45000.0
2011-07-07 12:30:00,70.46,70.48,70.4,70.42,39700.0,61.286,61.3034,61.2338,61.2512,39700.0
2011-07-07 13:00:00,70.42,70.51,70.39,70.47,28300.0,61.2512,61.3295,61.2251,61.2947,28300.0
2011-07-07 13:30:00,70.47,70.49,70.39,70.41,40200.0,61.2947,61.3121,61.2251,61.2425,40200.0
2011-07-07 14:00:00,70.41,70.5,70.33,70.44,39500.0,61.2425,61.3208,61.173,61.2686,39500.0
2011-07-07 14:30:00,70.44,70.46,70.34,70.36,36600.0,61.2686,61.286,61.1817,61.1991,36600.0
2011-07-07 15:00:00,70.37,70.62,70.36,70.51,32000.0,61.2077,61.4252,61.1991,61.3295,32000.0
2011-07-07 15:30:00,70.51,70.54,70.39,70.41,110800.0,61.3295,61.3556,61.2251,61.2425,110800.0
2011-07-08 09:30:00,69.86,70.48,69.54,70.47,34200.0,60.7642,61.3034,60.4858,61.2947,34200.0
2011-07-08 10:00:00,70.37,70.62,70.36,70.59,41700.0,61.2077,61.4252,61.1991,61.3991,41700.0
2011-07-08 10:30:00,70.58,70.63,70.4,70.51,29900.0,61.3904,61.4339,61.2338,61.3295,29900.0
2011-07-08 11:00:00,70.47,70.58,70.33,70.58,19200.0,61.2947,61.3904,61.173,61.3904,19200.0
2011-07-08 11:30:00,70.59,70.69,70.54,70.65,12000.0,61.3991,61.4861,61.3556,61.4513,12000.0
2011-07-08 12:00:00,70.65,70.68,70.4,70.46,26400.0,61.4513,61.4774,61.2338,61.286,26400.0
2011-07-08 12:30:00,70.42,70.64,70.42,70.51,15700.0,61.2512,61.4426,61.2512,61.3295,15700.0
2011-07-08 13:00:00,70.5,70.71,70.48,70.71,21900.0,61.3208,61.5035,61.3034,61.5035,21900.0
2011-07-08 13:30:00,70.72,70.79,70.7,70.76,21600.0,61.5122,61.5731,61.4948,61.547,21600.0
2011-07-08 14:00:00,70.75,70.83,70.74,70.75,83400.0,61.5383,61.6079,61.5296,61.5383,83400.0
2011-07-08 14:30:00,70.78,70.96,70.74,70.94,63000.0,61.5644,61.7209,61.5296,61.7035,63000.0
2011-07-08 15:00:00,70.95,71.04,70.85,71.04,65200.0,61.7122,61.7905,61.6253,61.7905,65200.0
2011-07-08 15:30:00,71.04,71.37,71.01,71.19,147200.0,61.7905,62.0775,61.7644,61.921,147200.0
2011-07-11 09:30:00,70.61,70.79,69.99,70.07,65000.0,61.4165,61.5731,60.8772,60.9468,65000.0
2011-07-11 10:00:00,70.05,70.27,69.84,70.27,36200.0,60.9294,61.1208,60.7468,61.1208,36200.0
2011-07-11 10:30:00,70.27,70.35,70.1,70.29,25300.0,61.1208,61.1904,60.9729,61.1382,25300.0
2011-07-11 11:00:00,70.3,70.54,70.27,70.51,40500.0,61.1469,61.3556,61.1208,61.3295,40500.0
2011-07-11 11:30:00,70.51,70.85,70.47,70.76,46500.0,61.3295,61.6253,61.2947,61.547,46500.0
2011-07-11 12:00:00,70.74,70.83,70.62,70.78,63800.0,61.5296,61.6079,61.4252,61.5644,63800.0
2011-07-11 12:30:00,70.77,70.83,70.69,70.71,39100.0,61.5557,61.6079,61.4861,61.5035,39100.0
2011-07-11 13:00:00,70.7,70.7,70.61,70.63,24700.0,61.4948,61.4948,61.4165,61.4339,24700.0
2011-07-11 13:30:00,70.63,70.66,70.58,70.63,33000.0,61.4339,61.46,61.3904,61.4339,33000.0
2011-07-11 14:00:00,70.61,70.65,70.56,70.62,72500.0,61.4165,61.4513,61.373,61.4252,72500.0
2011-07-11 14:30:00,70.62,70.62,70.34,70.34,62000.0,61.4252,61.4252,61.1817,61.1817,62000.0
2011-07-11 15:00:00,70.33,70.34,69.96,70.0,90900.0,61.173,61.1817,60.8511,60.8859,90900.0
2011-07-11 15:30:00,70.0,70.03,69.64,69.73,150800.0,60.8859,60.912,60.5728,60.6511,150800.0
2011-07-12 09:30:00,69.4,70.3,69.4,70.27,17800.0,60.364,61.1469,60.364,61.1208,17800.0
2011-07-12 10:00:00,70.3,70.3,70.07,70.08,24800.0,61.1469,61.1469,60.9468,60.9555,24800.0
2011-07-12 10:30:00,70.09,70.2,70.05,70.17,18300.0,60.9642,61.0599,60.9294,61.0338,18300.0
2011-07-12 11:00:00,70.16,70.41,70.12,70.37,20500.0,61.0251,61.2425,60.9903,61.2077,20500.0
2011-07-12 11:30:00,70.37,70.58,70.35,70.58,9200.0,61.2077,61.3904,61.1904,61.3904,9200.0
2011-07-12 12:00:00,70.58,70.63,70.53,70.6,13500.0,61.3904,61.4339,61.3469,61.4078,13500.0
2011-07-12 12:30:00,70.62,70.62,70.48,70.5,17500.0,61.4252,61.4252,61.3034,61.3208,17500.0
2011-07-12 13:00:00,70.5,70.51,70.31,70.31,8900.0,61.3208,61.3295,61.1556,61.1556,8900.0
2011-07-12 13:30:00,70.3,70.37,70.26,70.32,17100.0,61.1469,61.2077,61.1121,61.1643,17100.0
2011-07-12 14:00:00,70.32,70.46,70.32,70.41,25100.0,61.1643,61.286,61.1643,61.2425,25100.0
2011-07-12 14:30:00,70.41,70.41,70.27,70.29,16000.0,61.2425,61.2425,61.1208,61.1382,16000.0
2011-07-12 15:00:00,70.28,70.32,70.18,70.28,30400.0,61.1295,61.1643,61.0425,61.1295,30400.0
2011-07-12 15:30:00,70.29,70.3,70.05,70.11,84700.0,61.1382,61.1469,60.9294,60.9816,84700.0
2011-07-13 09:30:00,70.59,70.59,70.27,70.46,33700.0,61.3991,61.3991,61.1208,61.286,33700.0
2011-07-13 10:00:00,70.47,71.23,70.47,71.22,58000.0,61.2947,61.9558,61.2947,61.9471,58000.0
2011-07-13 10:30:00,71.19,71.35,71.18,71.31,29600.0,61.921,62.0602,61.9123,62.0254,29600.0
2011-07-13 11:00:00,71.31,71.36,71.28,71.35,26900.0,62.0254,62.0689,61.9993,62.0602,26900.0
2011-07-13 11:30:00,71.34,71.37,71.3,71.32,11400.0,62.0515,62.0775,62.0167,62.0341,11400.0
2011-07-13 12:00:00,71.32,71.33,71.2,71.22,21000.0,62.0341,62.0428,61.9297,61.9471,21000.0
2011-07-13 12:30:00,71.22,71.26,71.19,71.25,47800.0,61.9471,61.9819,61.921,61.9732,47800.0
2011-07-13 13:00:00,71.24,71.25,71.11,71.12,16500.0,61.9645,61.9732,61.8514,61.8601,16500.0
2011-07-13 13:30:00,71.11,71.14,71.0,71.02,12800.0,61.8514,61.8775,61.7557,61.7731,12800.0
2011-07-13 14:00:00,70.99,71.01,70.75,70.76,23000.0,61.747,61.7644,61.5383,61.547,23000.0
2011-07-13 14:30:00,70.77,70.8,70.63,70.63,15900.0,61.5557,61.5818,61.4339,61.4339,15900.0
2011-07-13 15:00:00,70.63,70.65,70.35,70.42,20500.0,61.4339,61.4513,61.1904,61.2512,20500.0
2011-07-13 15:30:00,70.42,70.47,70.33,70.44,36500.0,61.2512,61.2947,61.173,61.2686,36500.0
2011-07-14 09:30:00,70.46,70.79,70.23,70.71,13300.0,61.286,61.5731,61.086,61.5035,13300.0
2011-07-14 10:00:00,70.76,70.8,70.6,70.69,7300.0,61.547,61.5818,61.4078,61.4861,7300.0
2011-07-14 10:30:00,70.69,70.69,70.49,70.5,7000.0,61.4861,61.4861,61.3121,61.3208,7000.0
2011-07-14 11:00:00,70.5,70.56,70.38,70.53,13900.0,61.3208,61.373,61.2164,61.3469,13900.0
2011-07-14 11:30:00,70.54,70.54,70.36,70.4,10900.0,61.3556,61.3556,61.1991,61.2338,10900.0
2011-07-14 12:00:00,70.39,70.5,70.15,70.19,17200.0,61.2251,61.3208,61.0164,61.0512,17200.0
2011-07-14 12:30:00,70.19,70.28,70.16,70.17,7100.0,61.0512,61.1295,61.0251,61.0338,7100.0
2011-07-14 13:00:00,70.17,70.19,69.99,70.1,10200.0,61.0338,61.0512,60.8772,60.9729,10200.0
2011-07-14 13:30:00,70.1,70.46,70.1,70.46,58300.0,60.9729,61.286,60.9729,61.286,58300.0
2011-07-14 14:00:00,70.46,70.46,70.12,70.13,80100.0,61.286,61.286,60.9903,60.999,80100.0
2011-07-14 14:30:00,70.16,70.18,70.06,70.16,15700.0,61.0251,61.0425,60.9381,61.0251,15700.0
2011-07-14 15:00:00,70.18,70.2,70.02,70.13,30600.0,61.0425,61.0599,60.9033,60.999,30600.0
2011-07-14 15:30:00,70.13,70.29,70.13,70.15,51300.0,60.999,61.1382,60.999,61.0164,51300.0
2011-07-15 09:30:00,70.63,70.63,69.74,69.98,23700.0,61.4339,61.4339,60.6598,60.8685,23700.0
2011-07-15 10:00:00,70.0,70.16,69.89,69.94,29100.0,60.8859,61.0251,60.7902,60.8337,29100.0
2011-07-15 10:30:00,70.01,70.03,69.9,69.97,5900.0,60.8946,60.912,60.7989,60.8598,5900.0
2011-07-15 11:00:00,69.94,70.09,69.87,70.04,21600.0,60.8337,60.9642,60.7729,60.9207,21600.0
2011-07-15 11:30:00,70.05,70.16,69.94,70.02,27600.0,60.9294,61.0251,60.8337,60.9033,27600.0
2011-07-15 12:00:00,70.06,70.15,69.95,70.0,8600.0,60.9381,61.0164,60.8424,60.8859,8600.0
2011-07-15 12:30:00,70.01,70.03,69.93,69.98,7300.0,60.8946,60.912,60.825,60.8685,7300.0
2011-07-15 13:00:00,69.97,69.98,69.84,69.86,9200.0,60.8598,60.8685,60.7468,60.7642,9200.0
2011-07-15 13:30:00,69.87,69.95,69.78,69.83,12200.0,60.7729,60.8424,60.6946,60.7381,12200.0
2011-07-15 14:00:00,69.83,69.87,69.76,69.76,9100.0,60.7381,60.7729,60.6772,60.6772,9100.0
2011-07-15 14:30:00,69.75,69.81,69.74,69.78,15500.0,60.6685,60.7207,60.6598,60.6946,15500.0
2011-07-15 15:00:00,69.78,69.78,69.56,69.65,57700.0,60.6946,60.6946,60.5032,60.5815,57700.0
2011-07-15 15:30:00,69.66,69.71,69.63,69.7,63000.0,60.5902,60.6337,60.5641,60.625,63000.0
2011-07-18 09:30:00,69.65,69.93,68.46,68.47,23900.0,60.5815,60.825,59.5464,59.5551,23900.0
2011-07-18 10:00:00,68.53,68.54,68.28,68.31,54200.0,59.6073,59.616,59.3899,59.416,54200.0
2011-07-18 10:30:00,68.32,68.38,68.23,68.25,36100.0,59.4247,59.4768,59.3464,59.3638,36100.0
2011-07-18 11:00:00,68.27,68.3,68.1,68.18,25900.0,59.3812,59.4073,59.2333,59.3029,25900.0
2011-07-18 11:30:00,68.17,68.19,68.03,68.11,16800.0,59.2942,59.3116,59.1724,59.242,16800.0
2011-07-18 12:00:00,68.13,68.32,68.09,68.28,13600.0,59.2594,59.4247,59.2246,59.3899,13600.0
2011-07-18 12:30:00,68.26,68.56,68.25,68.45,25300.0,59.3725,59.6334,59.3638,59.5377,25300.0
2011-07-18 13:00:00,68.45,68.54,68.34,68.39,24100.0,59.5377,59.616,59.4421,59.4855,24100.0
2011-07-18 13:30:00,68.41,68.53,68.36,68.46,19900.0,59.5029,59.6073,59.4595,59.5464,19900.0
2011-07-18 14:00:00,68.47,68.47,68.38,68.41,12100.0,59.5551,59.5551,59.4768,59.5029,12100.0
2011-07-18 14:30:00,68.43,68.44,68.32,68.37,23000.0,59.5203,59.529,59.4247,59.4682,23000.0
2011-07-18 15:00:00,68.36,68.46,68.36,68.42,29800.0,59.4595,59.5464,59.4595,59.5116,29800.0
2011-07-18 15:30:00,68.45,68.62,68.44,68.62,91600.0,59.5377,59.6856,59.529,59.6856,91600.0
2011-07-19 09:30:00,69.36,69.36,68.92,69.05,31300.0,60.3293,60.3293,59.9465,60.0596,31300.0
2011-07-19 10:00:00,69.04,69.2,69.01,69.1,16400.0,60.0509,60.1901,60.0248,60.1031,16400.0
2011-07-19 10:30:00,69.11,69.23,69.11,69.15,21800.0,60.1118,60.2162,60.1118,60.1466,21800.0
2011-07-19 11:00:00,69.15,69.19,69.03,69.09,7300.0,60.1466,60.1814,60.0422,60.0944,7300.0
2011-07-19 11:30:00,69.07,69.15,68.91,69.12,13200.0,60.077,60.1466,59.9378,60.1205,13200.0
2011-07-19 12:00:00,69.12,69.29,69.12,69.21,20100.0,60.1205,60.2684,60.1205,60.1988,20100.0
2011-07-19 12:30:00,69.2,69.29,69.2,69.21,19200.0,60.1901,60.2684,60.1901,60.1988,19200.0
2011-07-19 13:00:00,69.21,69.21,69.1,69.19,30700.0,60.1988,60.1988,60.1031,60.1814,30700.0
2011-07-19 13:30:00,69.2,69.24,69.06,69.07,47000.0,60.1901,60.2249,60.0683,60.077,47000.0
2011-07-19 14:00:00,69.09,69.21,69.07,69.17,18700.0,60.0944,60.1988,60.077,60.164,18700.0
2011-07-19 14:30:00,69.19,69.23,69.15,69.19,23500.0,60.1814,60.2162,60.1466,60.1814,23500.0
2011-07-19 15:00:00,69.18,69.3,69.18,69.27,19800.0,60.1727,60.2771,60.1727,60.251,19800.0
2011-07-19 15:30:00,69.27,69.39,69.21,69.34,42500.0,60.251,60.3553,60.1988,60.3119,42500.0
2011-07-20 09:30:00,69.71,69.71,68.77,68.89,21600.0,60.6337,60.6337,59.8161,59.9204,21600.0
2011-07-20 10:00:00,68.86,68.98,68.71,68.78,19600.0,59.8944,59.9987,59.7639,59.8248,19600.0
2011-07-20 10:30:00,68.75,68.85,68.73,68.85,10500.0,59.7987,59.8857,59.7813,59.8857,10500.0
2011-07-20 11:00:00,68.85,69.01,68.84,68.97,17500.0,59.8857,60.0248,59.877,59.99,17500.0
2011-07-20 11:30:00,68.97,69.04,68.92,68.93,8300.0,59.99,60.0509,59.9465,59.9552,8300.0
2011-07-20 12:00:00,68.93,69.01,68.89,69.0,17800.0,59.9552,60.0248,59.9204,60.0161,17800.0
2011-07-20 12:30:00,68.99,69.05,68.94,69.04,5700.0,60.0074,60.0596,59.9639,60.0509,5700.0
2011-07-20 13:00:00,69.05,69.06,68.96,68.98,8200.0,60.0596,60.0683,59.9813,59.9987,8200.0
2011-07-20 13:30:00,68.98,69.09,68.94,69.04,14900.0,59.9987,60.0944,59.9639,60.0509,14900.0
2011-07-20 14:00:00,69.04,69.1,69.04,69.08,8300.0,60.0509,60.1031,60.0509,60.0857,8300.0
2011-07-20 14:30:00,69.08,69.12,68.99,69.01,10800.0,60.0857,60.1205,60.0074,60.0248,10800.0
2011-07-20 15:00:00,69.03,69.13,68.95,69.07,48500.0,60.0422,60.1292,59.9726,60.077,48500.0
2011-07-20 15:30:00,69.07,69.16,69.05,69.11,59500.0,60.077,60.1553,60.0596,60.1118,59500.0
2011-07-21 09:30:00,69.52,69.6,69.2,69.47,11400.0,60.4684,60.538,60.1901,60.4249,11400.0
2011-07-21 10:00:00,69.52,70.0,69.52,69.96,9400.0,60.4684,60.8859,60.4684,60.8511,9400.0
2011-07-21 10:30:00,69.97,70.12,69.95,70.12,10500.0,60.8598,60.9903,60.8424,60.9903,10500.0
2011-07-21 11:00:00,70.1,70.11,69.98,70.01,7000.0,60.9729,60.9816,60.8685,60.8946,7000.0
2011-07-21 11:30:00,70.03,70.15,69.99,70.15,11500.0,60.912,61.0164,60.8772,61.0164,11500.0
2011-07-21 12:00:00,70.11,70.12,70.06,70.12,2300.0,60.9816,60.9903,60.9381,60.9903,2300.0
2011-07-21 12:30:00,70.14,70.27,70.03,70.17,16500.0,61.0077,61.1208,60.912,61.0338,16500.0
2011-07-21 13:00:00,70.2,70.27,70.2,70.27,9700.0,61.0599,61.1208,61.0599,61.1208,9700.0
2011-07-21 13:30:00,70.27,70.27,70.18,70.21,10700.0,61.1208,61.1208,61.0425,61.0686,10700.0
2011-07-21 14:00:00,70.19,70.29,70.19,70.27,26500.0,61.0512,61.1382,61.0512,61.1208,26500.0
2011-07-21 14:30:00,70.25,70.28,70.14,70.17,23200.0,61.1034,61.1295,61.0077,61.0338,23200.0
2011-07-21 15:00:00,70.15,70.29,70.09,70.14,50300.0,61.0164,61.1382,60.9642,61.0077,50300.0
2011-07-21 15:30:00,70.13,70.14,69.89,70.02,88100.0,60.999,61.0077,60.7902,60.9033,88100.0
2011-07-22 09:30:00,70.29,70.54,70.11,70.21,35200.0,61.1382,61.3556,60.9816,61.0686,35200.0
2011-07-22 10:00:00,70.17,70.21,69.87,69.95,23600.0,61.0338,61.0686,60.7729,60.8424,23600.0
2011-07-22 10:30:00,69.94,70.05,69.89,69.99,6700.0,60.8337,60.9294,60.7902,60.8772,6700.0
2011-07-22 11:00:00,69.97,70.01,69.95,69.98,7900.0,60.8598,60.8946,60.8424,60.8685,7900.0
2011-07-22 11:30:00,69.98,70.0,69.92,69.92,7700.0,60.8685,60.8859,60.8163,60.8163,7700.0
2011-07-22 12:00:00,69.91,70.09,69.86,70.06,60700.0,60.8076,60.9642,60.7642,60.9381,60700.0
2011-07-22 12:30:00,70.08,70.08,69.96,69.98,19500.0,60.9555,60.9555,60.8511,60.8685,19500.0
2011-07-22 13:00:00,69.97,69.98,69.84,69.92,9600.0,60.8598,60.8685,60.7468,60.8163,9600.0
2011-07-22 13:30:00,69.9,69.91,69.87,69.9,3200.0,60.7989,60.8076,60.7729,60.7989,3200.0
2011-07-22 14:00:00,69.91,69.91,69.83,69.9,6000.0,60.8076,60.8076,60.7381,60.7989,6000.0
2011-07-22 14:30:00,69.9,69.94,69.87,69.87,12300.0,60.7989,60.8337,60.7729,60.7729,12300.0
2011-07-22 15:00:00,69.87,69.94,69.82,69.82,13300.0,60.7729,60.8337,60.7294,60.7294,13300.0
2011-07-22 15:30:00,69.82,69.89,69.77,69.81,46100.0,60.7294,60.7902,60.6859,60.7207,46100.0
2011-07-25 09:30:00,69.57,69.72,69.36,69.41,13700.0,60.5119,60.6424,60.3293,60.3727,13700.0
2011-07-25 10:00:00,69.46,69.75,69.43,69.67,31400.0,60.4162,60.6685,60.3901,60.5989,31400.0
2011-07-25 10:30:00,69.65,69.72,69.59,69.67,11800.0,60.5815,60.6424,60.5293,60.5989,11800.0
2011-07-25 11:00:00,69.69,69.91,69.68,69.85,15600.0,60.6163,60.8076,60.6076,60.7555,15600.0
2011-07-25 11:30:00,69.85,70.18,69.85,70.18,11700.0,60.7555,61.0425,60.7555,61.0425,11700.0
2011-07-25 12:00:00,70.17,70.25,70.15,70.24,21200.0,61.0338,61.1034,61.0164,61.0947,21200.0
2011-07-25 12:30:00,70.22,70.43,70.19,70.43,10100.0,61.0773,61.2599,61.0512,61.2599,10100.0
2011-07-25 13:00:00,70.4,70.56,70.4,70.48,10000.0,61.2338,61.373,61.2338,61.3034,10000.0
2011-07-25 13:30:00,70.49,70.68,70.46,70.56,19500.0,61.3121,61.4774,61.286,61.373,19500.0
2011-07-25 14:00:00,70.55,70.57,70.34,70.35,16000.0,61.3643,61.3817,61.1817,61.1904,16000.0
2011-07-25 14:30:00,70.33,70.44,70.27,70.38,31600.0,61.173,61.2686,61.1208,61.2164,31600.0
2011-07-25 15:00:00,70.38,70.39,70.22,70.32,15100.0,61.2164,61.2251,61.0773,61.1643,15100.0
2011-07-25 15:30:00,70.33,70.47,70.25,70.27,53800.0,61.173,61.2947,61.1034,61.1208,53800.0
2011-07-26 09:30:00,70.97,71.07,70.04,70.9,71800.0,61.7296,61.8166,60.9207,61.6687,71800.0
2011-07-26 10:00:00,70.95,70.95,70.68,70.72,56400.0,61.7122,61.7122,61.4774,61.5122,56400.0
2011-07-26 10:30:00,70.73,70.89,70.71,70.83,23700.0,61.5209,61.66,61.5035,61.6079,23700.0
2011-07-26 11:00:00,70.86,71.25,70.84,71.09,37900.0,61.634,61.9732,61.6166,61.834,37900.0
2011-07-26 11:30:00,71.12,71.24,71.03,71.21,17600.0,61.8601,61.9645,61.7818,61.9384,17600.0
2011-07-26 12:00:00,71.19,71.5,71.15,71.49,136100.0,61.921,62.1906,61.8862,62.1819,136100.0
2011-07-26 12:30:00,71.46,71.54,71.25,71.41,26200.0,62.1558,62.2254,61.9732,62.1123,26200.0
2011-07-26 13:00:00,71.4,71.66,71.39,71.39,36300.0,62.1036,62.3298,62.0949,62.0949,36300.0
2011-07-26 13:30:00,71.4,71.6,71.4,71.6,15700.0,62.1036,62.2776,62.1036,62.2776,15700.0
2011-07-26 14:00:00,71.61,71.94,71.61,71.93,33100.0,62.2863,62.5733,62.2863,62.5646,33100.0
2011-07-26 14:30:00,71.93,72.05,71.77,72.01,84800.0,62.5646,62.669,62.4255,62.6342,84800.0
2011-07-26 15:00:00,72.0,72.3,71.99,72.0,97600.0,62.6255,62.8865,62.6168,62.6255,97600.0
2011-07-26 15:30:00,72.0,72.0,71.48,71.67,110000.0,62.6255,62.6255,62.1732,62.3385,110000.0
2011-07-27 09:30:00,70.46,72.17,68.88,71.63,263700.0,61.286,62.7734,59.9117,62.3037,263700.0
2011-07-27 10:00:00,71.61,71.8,71.3,71.74,275200.0,62.2863,62.4516,62.0167,62.3994,275200.0
2011-07-27 10:30:00,71.71,71.76,71.52,71.64,103200.0,62.3733,62.4168,62.208,62.3124,103200.0
2011-07-27 11:00:00,71.62,71.73,71.42,71.7,38000.0,62.295,62.3907,62.121,62.3646,38000.0
2011-07-27 11:30:00,71.68,72.05,71.61,71.85,84600.0,62.3472,62.669,62.2863,62.4951,84600.0
2011-07-27 12:00:00,71.83,71.9,71.68,71.78,31400.0,62.4777,62.5385,62.3472,62.4342,31400.0
2011-07-27 12:30:00,71.79,71.79,71.59,71.63,97800.0,62.4429,62.4429,62.2689,62.3037,97800.0
2011-07-27 13:00:00,71.6,71.67,71.24,71.29,84500.0,62.2776,62.3385,61.9645,62.008,84500.0
2011-07-27 13:30:00,71.27,71.39,71.13,71.19,32800.0,61.9906,62.0949,61.8688,61.921,32800.0
2011-07-27 14:00:00,71.17,71.19,71.09,71.12,20300.0,61.9036,61.921,61.834,61.8601,20300.0
2011-07-27 14:30:00,71.13,71.39,71.13,71.22,25400.0,61.8688,62.0949,61.8688,61.9471,25400.0
2011-07-27 15:00:00,71.23,71.25,70.96,71.0,49700.0,61.9558,61.9732,61.7209,61.7557,49700.0
2011-07-27 15:30:00,70.99,71.19,70.97,71.04,92400.0,61.747,61.921,61.7296,61.7905,92400.0
2011-07-28 09:30:00,70.93,71.36,70.56,71.35,40200.0,61.6948,62.0689,61.373,62.0602,40200.0
2011-07-28 10:00:00,71.37,71.42,70.83,70.91,41500.0,62.0775,62.121,61.6079,61.6774,41500.0
2011-07-28 10:30:00,70.86,70.92,70.7,70.74,14800.0,61.634,61.6861,61.4948,61.5296,14800.0
2011-07-28 11:00:00,70.74,70.76,70.63,70.63,21500.0,61.5296,61.547,61.4339,61.4339,21500.0
2011-07-28 11:30:00,70.64,70.65,70.48,70.57,17900.0,61.4426,61.4513,61.3034,61.3817,17900.0
2011-07-28 12:00:00,70.54,70.6,70.44,70.56,56800.0,61.3556,61.4078,61.2686,61.373,56800.0
2011-07-28 12:30:00,70.58,70.6,70.51,70.51,30700.0,61.3904,61.4078,61.3295,61.3295,30700.0
2011-07-28 13:00:00,70.51,70.63,70.4,70.63,47400.0,61.3295,61.4339,61.2338,61.4339,47400.0
2011-07-28 13:30:00,70.62,70.83,70.5,70.78,62900.0,61.4252,61.6079,61.3208,61.5644,62900.0
2011-07-28 14:00:00,70.73,70.84,70.34,70.4,55900.0,61.5209,61.6166,61.1817,61.2338,55900.0
2011-07-28 14:30:00,70.4,70.58,70.25,70.53,35700.0,61.2338,61.3904,61.1034,61.3469,35700.0
2011-07-28 15:00:00,70.51,70.51,70.2,70.2,76300.0,61.3295,61.3295,61.0599,61.0599,76300.0
2011-07-28 15:30:00,70.2,70.27,69.94,70.16,78300.0,61.0599,61.1208,60.8337,61.0251,78300.0
2011-07-29 09:30:00,69.47,69.96,69.29,69.77,55400.0,60.4249,60.8511,60.2684,60.6859,55400.0
2011-07-29 10:00:00,69.76,69.76,69.55,69.6,81900.0,60.6772,60.6772,60.4945,60.538,81900.0
2011-07-29 10:30:00,69.64,69.83,69.49,69.83,14000.0,60.5728,60.7381,60.4423,60.7381,14000.0
2011-07-29 11:00:00,69.82,70.06,69.81,69.96,10800.0,60.7294,60.9381,60.7207,60.8511,10800.0
2011-07-29 11:30:00,69.96,70.04,69.92,70.02,8000.0,60.8511,60.9207,60.8163,60.9033,8000.0
2011-07-29 12:00:00,70.02,70.06,69.89,69.93,11900.0,60.9033,60.9381,60.7902,60.825,11900.0
2011-07-29 12:30:00,69.93,69.95,69.8,69.8,6700.0,60.825,60.8424,60.712,60.712,6700.0
2011-07-29 13:00:00,69.83,69.86,69.73,69.82,6300.0,60.7381,60.7642,60.6511,60.7294,6300.0
2011-07-29 13:30:00,69.84,70.02,69.78,70.02,8100.0,60.7468,60.9033,60.6946,60.9033,8100.0
2011-07-29 14:00:00,70.02,70.09,69.97,69.98,15500.0,60.9033,60.9642,60.8598,60.8685,15500.0
2011-07-29 14:30:00,69.99,70.07,69.95,69.95,11700.0,60.8772,60.9468,60.8424,60.8424,11700.0
2011-07-29 15:00:00,69.95,69.95,69.67,69.68,26500.0,60.8424,60.8424,60.5989,60.6076,26500.0
2011-07-29 15:30:00,69.69,69.7,69.48,69.61,72900.0,60.6163,60.625,60.4336,60.5467,72900.0
2011-08-01 09:30:00,70.23,70.45,69.3,69.36,39400.0,61.086,61.2773,60.2771,60.3293,39400.0
2011-08-01 10:00:00,69.38,69.4,68.81,68.81,41600.0,60.3466,60.364,59.8509,59.8509,41600.0
2011-08-01 10:30:00,68.86,68.88,68.51,68.62,38200.0,59.8944,59.9117,59.5899,59.6856,38200.0
2011-08-01 11:00:00,68.62,68.76,68.53,68.65,50200.0,59.6856,59.8074,59.6073,59.7117,50200.0
2011-08-01 11:30:00,68.65,68.72,68.56,68.66,58000.0,59.7117,59.7726,59.6334,59.7204,58000.0
2011-08-01 12:00:00,68.66,68.75,68.22,68.22,45300.0,59.7204,59.7987,59.3377,59.3377,45300.0
2011-08-01 12:30:00,68.18,68.24,68.1,68.24,16100.0,59.3029,59.3551,59.2333,59.3551,16100.0
2011-08-01 13:00:00,68.24,68.25,68.09,68.1,22900.0,59.3551,59.3638,59.2246,59.2333,22900.0
2011-08-01 13:30:00,68.1,68.39,68.08,68.26,21500.0,59.2333,59.4855,59.2159,59.3725,21500.0
2011-08-01 14:00:00,68.26,68.34,68.22,68.23,22700.0,59.3725,59.4421,59.3377,59.3464,22700.0
2011-08-01 14:30:00,68.22,68.32,68.2,68.31,26700.0,59.3377,59.4247,59.3203,59.416,26700.0
2011-08-01 15:00:00,68.31,68.36,68.24,68.33,36700.0,59.416,59.4595,59.3551,59.4334,36700.0
2011-08-01 15:30:00,68.32,68.36,68.13,68.26,89800.0,59.4247,59.4595,59.2594,59.3725,89800.0
2011-08-02 09:30:00,67.84,68.43,67.84,67.98,31800.0,59.0072,59.5203,59.0072,59.1289,31800.0
2011-08-02 10:00:00,67.94,68.21,67.94,68.11,40700.0,59.0941,59.329,59.0941,59.242,40700.0
2011-08-02 10:30:00,68.11,68.33,68.06,68.31,42900.0,59.242,59.4334,59.1985,59.416,42900.0
2011-08-02 11:00:00,68.33,68.38,68.0,68.1,26100.0,59.4334,59.4768,59.1463,59.2333,26100.0
2011-08-02 11:30:00,68.09,68.22,68.09,68.21,22700.0,59.2246,59.3377,59.2246,59.329,22700.0
2011-08-02 12:00:00,68.21,68.27,68.1,68.16,12900.0,59.329,59.3812,59.2333,59.2855,12900.0
2011-08-02 12:30:00,68.15,68.27,68.07,68.18,80000.0,59.2768,59.3812,59.2072,59.3029,80000.0
2011-08-02 13:00:00,68.22,68.4,68.19,68.19,16800.0,59.3377,59.4942,59.3116,59.3116,16800.0
2011-08-02 13:30:00,68.18,68.22,68.06,68.1,63200.0,59.3029,59.3377,59.1985,59.2333,63200.0
2011-08-02 14:00:00,68.1,68.32,68.1,68.29,14400.0,59.2333,59.4247,59.2333,59.3986,14400.0
2011-08-02 14:30:00,68.3,68.3,68.15,68.27,15600.0,59.4073,59.4073,59.2768,59.3812,15600.0
2011-08-02 15:00:00,68.26,68.3,68.11,68.13,36500.0,59.3725,59.4073,59.242,59.2594,36500.0
2011-08-02 15:30:00,68.13,68.24,67.91,67.91,201600.0,59.2594,59.3551,59.068,59.068,201600.0
2011-08-03 09:30:00,68.08,68.12,67.64,67.66,40700.0,59.2159,59.2507,58.8332,58.8506,40700.0
2011-08-03 10:00:00,67.66,67.95,67.34,67.38,47100.0,58.8506,59.1028,58.5723,58.6071,47100.0
2011-08-03 10:30:00,67.34,67.35,66.92,66.98,69700.0,58.5723,58.581,58.2069,58.2591,69700.0
2011-08-03 11:00:00,67.0,67.26,66.95,67.21,45000.0,58.2765,58.5027,58.233,58.4592,45000.0
2011-08-03 11:30:00,67.16,67.23,67.09,67.11,24200.0,58.4157,58.4766,58.3548,58.3722,24200.0
2011-08-03 12:00:00,67.07,67.12,66.55,66.57,29700.0,58.3374,58.3809,57.8851,57.9025,29700.0
2011-08-03 12:30:00,66.56,66.94,66.51,66.93,33700.0,57.8938,58.2243,57.8503,58.2156,33700.0
2011-08-03 13:00:00,66.88,66.97,66.71,66.88,18400.0,58.1722,58.2504,58.0243,58.1722,18400.0
2011-08-03 13:30:00,66.88,67.42,66.88,67.36,17900.0,58.1722,58.6418,58.1722,58.5897,17900.0
2011-08-03 14:00:00,67.35,67.5,67.33,67.33,31000.0,58.581,58.7114,58.5636,58.5636,31000.0
2011-08-03 14:30:00,67.35,67.36,67.23,67.26,18200.0,58.581,58.5897,58.4766,58.5027,18200.0
2011-08-03 15:00:00,67.27,67.36,67.09,67.28,42100.0,58.5114,58.5897,58.3548,58.5201,42100.0
2011-08-03 15:30:00,67.29,67.37,67.17,67.37,73500.0,58.5288,58.5984,58.4244,58.5984,73500.0
2011-08-04 09:30:00,66.85,67.02,66.39,66.79,28100.0,58.1461,58.2939,57.7459,58.0939,28100.0
2011-08-04 10:00:00,66.87,66.87,66.55,66.77,21500.0,58.1635,58.1635,57.8851,58.0765,21500.0
2011-08-04 10:30:00,66.75,66.79,66.23,66.32,40800.0,58.0591,58.0939,57.6068,57.6851,40800.0
2011-08-04 11:00:00,66.31,66.39,65.92,65.93,44600.0,57.6764,57.7459,57.3371,57.3458,44600.0
2011-08-04 11:30:00,65.93,65.99,65.77,65.92,25200.0,57.3458,57.398,57.2067,57.3371,25200.0
2011-08-04 12:00:00,65.94,66.0,65.87,65.98,21800.0,57.3545,57.4067,57.2937,57.3893,21800.0
2011-08-04 12:30:00,65.98,66.02,65.9,65.94,16800.0,57.3893,57.4241,57.3197,57.3545,16800.0
2011-08-04 13:00:00,65.95,66.02,65.9,66.0,32600.0,57.3632,57.4241,57.3197,57.4067,32600.0
2011-08-04 13:30:00,65.99,65.99,65.86,65.88,12400.0,57.398,57.398,57.285,57.3024,12400.0
2011-08-04 14:00:00,65.88,65.93,65.63,65.65,31300.0,57.3024,57.3458,57.0849,57.1023,31300.0
2011-08-04 14:30:00,65.66,65.94,65.59,65.91,27100.0,57.111,57.3545,57.0501,57.3284,27100.0
2011-08-04 15:00:00,65.92,66.0,65.71,65.75,46600.0,57.3371,57.4067,57.1545,57.1893,46600.0
2011-08-04 15:30:00,65.75,65.8,65.39,65.46,151000.0,57.1893,57.2328,56.8762,56.937,151000.0
2011-08-05 09:30:00,66.04,66.35,64.99,65.04,58400.0,57.4415,57.7112,56.5282,56.5717,58400.0
2011-08-05 10:00:00,64.95,64.95,64.63,64.89,65300.0,56.4934,56.4934,56.2151,56.4413,65300.0
2011-08-05 10:30:00,64.92,64.93,64.52,64.64,38200.0,56.4673,56.476,56.1194,56.2238,38200.0
2011-08-05 11:00:00,64.6,64.64,64.11,64.25,113700.0,56.189,56.2238,55.7628,55.8846,113700.0
2011-08-05 11:30:00,64.23,64.3,63.2,63.4,69100.0,55.8672,55.9281,54.9713,55.1453,69100.0
2011-08-05 12:00:00,63.39,64.0,63.28,63.66,39200.0,55.1366,55.6671,55.0409,55.3714,39200.0
2011-08-05 12:30:00,63.77,64.58,63.71,64.43,34700.0,55.4671,56.1716,55.4149,56.0411,34700.0
2011-08-05 13:00:00,64.44,64.64,64.13,64.56,29600.0,56.0498,56.2238,55.7802,56.1542,29600.0
2011-08-05 13:30:00,64.6,64.79,64.45,64.71,17900.0,56.189,56.3543,56.0585,56.2847,17900.0
2011-08-05 14:00:00,64.67,64.7,64.31,64.41,25200.0,56.2499,56.276,55.9368,56.0237,25200.0
2011-08-05 14:30:00,64.4,64.54,64.0,64.01,37900.0,56.0151,56.1368,55.6671,55.6758,37900.0
2011-08-05 15:00:00,64.02,64.07,63.49,63.65,102600.0,55.6845,55.728,55.2235,55.3627,102600.0
2011-08-05 15:30:00,63.67,64.38,63.66,64.15,108000.0,55.3801,55.9977,55.3714,55.7976,108000.0
2011-08-08 09:30:00,63.37,63.79,63.0,63.06,53400.0,55.1192,55.4845,54.7973,54.8495,53400.0
2011-08-08 10:00:00,63.06,63.18,62.55,62.65,40400.0,54.8495,54.9539,54.4059,54.4929,40400.0
2011-08-08 10:30:00,62.62,62.62,62.23,62.3,64400.0,54.4668,54.4668,54.1276,54.1885,64400.0
2011-08-08 11:00:00,62.33,62.92,62.22,62.88,68600.0,54.2146,54.7277,54.1189,54.693,68600.0
2011-08-08 11:30:00,62.88,62.91,62.71,62.75,68300.0,54.693,54.719,54.5451,54.5799,68300.0
2011-08-08 12:00:00,62.75,62.8,62.59,62.59,83500.0,54.5799,54.6234,54.4407,54.4407,83500.0
2011-08-08 12:30:00,62.63,62.65,62.27,62.3,36500.0,54.4755,54.4929,54.1624,54.1885,36500.0
2011-08-08 13:00:00,62.26,62.32,61.9,62.1,32900.0,54.1537,54.2059,53.8406,54.0145,32900.0
2011-08-08 13:30:00,62.06,62.09,61.26,61.26,43600.0,53.9797,54.0058,53.2839,53.2839,43600.0
2011-08-08 14:00:00,61.3,61.41,60.57,60.89,85000.0,53.3187,53.4144,52.6837,52.9621,85000.0
2011-08-08 14:30:00,60.9,61.27,60.8,61.25,84500.0,52.9708,53.2926,52.8838,53.2752,84500.0
2011-08-08 15:00:00,61.22,62.07,61.22,61.61,124400.0,53.2491,53.9884,53.2491,53.5883,124400.0
2011-08-08 15:30:00,61.63,61.68,60.12,60.18,281000.0,53.6057,53.6492,52.2923,52.3445,281000.0
2011-08-09 09:30:00,60.85,60.92,60.0,60.8,60000.0,52.9273,52.9881,52.1879,52.8838,60000.0
2011-08-09 10:00:00,60.84,61.11,60.79,61.1,67900.0,52.9186,53.1534,52.8751,53.1447,67900.0
2011-08-09 10:30:00,61.13,61.74,61.13,61.69,38100.0,53.1708,53.7014,53.1708,53.6579,38100.0
2011-08-09 11:00:00,61.73,62.13,61.64,62.08,37400.0,53.6927,54.0406,53.6144,53.9971,37400.0
2011-08-09 11:30:00,62.07,62.22,61.95,62.08,30500.0,53.9884,54.1189,53.884,53.9971,30500.0
2011-08-09 12:00:00,62.09,62.24,62.02,62.12,28600.0,54.0058,54.1363,53.9449,54.0319,28600.0
2011-08-09 12:30:00,62.12,62.12,61.83,61.83,17100.0,54.0319,54.0319,53.7797,53.7797,17100.0
2011-08-09 13:00:00,61.83,61.83,61.57,61.59,26000.0,53.7797,53.7797,53.5535,53.5709,26000.0
2011-08-09 13:30:00,61.58,61.59,61.04,61.14,47100.0,53.5622,53.5709,53.0925,53.1795,47100.0
2011-08-09 14:00:00,61.14,61.48,60.73,60.97,63400.0,53.1795,53.4752,52.8229,53.0316,63400.0
2011-08-09 14:30:00,60.98,61.04,60.18,60.89,105500.0,53.0403,53.0925,52.3445,52.9621,105500.0
2011-08-09 15:00:00,60.88,61.89,60.66,61.75,81700.0,52.9534,53.8319,52.762,53.7101,81700.0
2011-08-09 15:30:00,61.82,62.95,61.61,62.9,282900.0,53.771,54.7538,53.5883,54.7104,282900.0
2011-08-10 09:30:00,61.81,61.81,60.77,61.08,58800.0,53.7623,53.7623,52.8577,53.1273,58800.0
2011-08-10 10:00:00,61.17,61.38,60.89,61.14,85300.0,53.2056,53.3883,52.9621,53.1795,85300.0
2011-08-10 10:30:00,61.11,61.48,60.9,61.4,146900.0,53.1534,53.4752,52.9708,53.4057,146900.0
2011-08-10 11:00:00,61.37,61.39,60.96,60.98,35000.0,53.3796,53.397,53.0229,53.0403,35000.0
2011-08-10 11:30:00,61.02,61.37,60.98,61.13,54400.0,53.0751,53.3796,53.0403,53.1708,54400.0
2011-08-10 12:00:00,61.12,61.26,60.95,61.07,41400.0,53.1621,53.2839,53.0142,53.1186,41400.0
2011-08-10 12:30:00,61.08,61.57,61.02,61.49,45100.0,53.1273,53.5535,53.0751,53.4839,45100.0
2011-08-10 13:00:00,61.48,61.52,61.03,61.25,33000.0,53.4752,53.51,53.0838,53.2752,33000.0
2011-08-10 13:30:00,61.25,61.93,61.19,61.85,33800.0,53.2752,53.8666,53.223,53.7971,33800.0
2011-08-10 14:00:00,61.85,62.2,61.78,62.0,73000.0,53.7971,54.1015,53.7362,53.9275,73000.0
2011-08-10 14:30:00,62.01,62.56,61.94,61.97,148600.0,53.9362,54.4146,53.8753,53.9014,148600.0
2011-08-10 15:00:00,62.02,62.08,61.47,61.5,83100.0,53.9449,53.9971,53.4665,53.4926,83100.0
2011-08-10 15:30:00,61.5,61.52,60.41,60.55,381500.0,53.4926,53.51,52.5446,52.6663,381500.0
2011-08-11 09:30:00,60.83,61.36,60.53,60.78,56000.0,52.9099,53.3709,52.6489,52.8664,56000.0
2011-08-11 10:00:00,60.84,60.87,60.39,60.51,105400.0,52.9186,52.9447,52.5272,52.6315,105400.0
2011-08-11 10:30:00,60.5,60.95,60.43,60.93,103700.0,52.6228,53.0142,52.5619,52.9968,103700.0
2011-08-11 11:00:00,60.93,61.59,60.93,61.35,114400.0,52.9968,53.5709,52.9968,53.3622,114400.0
2011-08-11 11:30:00,61.35,61.52,61.12,61.3,26900.0,53.3622,53.51,53.1621,53.3187,26900.0
2011-08-11 12:00:00,61.27,61.35,60.98,60.99,54700.0,53.2926,53.3622,53.0403,53.049,54700.0
2011-08-11 12:30:00,60.99,61.52,60.97,61.42,60700.0,53.049,53.51,53.0316,53.423,60700.0
2011-08-11 13:00:00,61.44,61.6,61.28,61.57,82500.0,53.4404,53.5796,53.3013,53.5535,82500.0
2011-08-11 13:30:00,61.52,62.1,61.52,62.1,71300.0,53.51,54.0145,53.51,54.0145,71300.0
2011-08-11 14:00:00,62.05,62.63,62.0,62.55,132800.0,53.971,54.4755,53.9275,54.4059,132800.0
2011-08-11 14:30:00,62.55,63.4,62.52,63.39,93000.0,54.4059,55.1453,54.3798,55.1366,93000.0
2011-08-11 15:00:00,63.39,64.01,63.32,63.81,162000.0,55.1366,55.6758,55.0757,55.5019,162000.0
2011-08-11 15:30:00,63.81,63.93,63.1,63.3,209400.0,55.5019,55.6062,54.8843,55.0583,209400.0
2011-08-12 09:30:00,63.73,63.96,63.07,63.14,81200.0,55.4323,55.6323,54.8582,54.9191,81200.0
2011-08-12 10:00:00,63.12,63.23,62.86,62.94,114100.0,54.9017,54.9974,54.6756,54.7451,114100.0
2011-08-12 10:30:00,62.97,63.03,62.04,62.45,105800.0,54.7712,54.8234,53.9623,54.3189,105800.0
2011-08-12 11:00:00,62.39,62.49,62.19,62.31,53200.0,54.2668,54.3537,54.0928,54.1972,53200.0
2011-08-12 11:30:00,62.3,63.17,62.24,63.13,82500.0,54.1885,54.9452,54.1363,54.9104,82500.0
2011-08-12 12:00:00,63.13,63.35,62.85,62.93,82000.0,54.9104,55.1018,54.6669,54.7364,82000.0
2011-08-12 12:30:00,62.94,63.29,62.83,63.29,56300.0,54.7451,55.0496,54.6495,55.0496,56300.0
2011-08-12 13:00:00,63.25,63.28,62.81,62.9,49100.0,55.0148,55.0409,54.6321,54.7104,49100.0
2011-08-12 13:30:00,62.89,63.11,62.86,62.95,72600.0,54.7017,54.893,54.6756,54.7538,72600.0
2011-08-12 14:00:00,62.95,63.03,62.85,62.85,101700.0,54.7538,54.8234,54.6669,54.6669,101700.0
2011-08-12 14:30:00,62.85,62.95,62.75,62.95,92600.0,54.6669,54.7538,54.5799,54.7538,92600.0
2011-08-12 15:00:00,62.96,63.0,62.49,62.52,88600.0,54.7625,54.7973,54.3537,54.3798,88600.0
2011-08-12 15:30:00,62.52,62.58,62.33,62.49,256700.0,54.3798,54.432,54.2146,54.3537,256700.0
2011-08-15 09:30:00,63.19,63.74,63.11,63.43,62400.0,54.9626,55.441,54.893,55.1713,62400.0
2011-08-15 10:00:00,63.42,63.86,63.2,63.7,82100.0,55.1626,55.5454,54.9713,55.4062,82100.0
2011-08-15 10:30:00,63.77,64.27,63.67,63.95,34000.0,55.4671,55.902,55.3801,55.6236,34000.0
2011-08-15 11:00:00,63.95,64.01,63.46,63.46,47500.0,55.6236,55.6758,55.1974,55.1974,47500.0
2011-08-15 11:30:00,63.48,63.56,63.39,63.44,26600.0,55.2148,55.2844,55.1366,55.18,26600.0
2011-08-15 12:00:00,63.46,63.51,63.34,63.51,25500.0,55.1974,55.2409,55.0931,55.2409,25500.0
2011-08-15 12:30:00,63.5,63.64,63.45,63.59,19900.0,55.2322,55.354,55.1887,55.3105,19900.0
2011-08-15 13:00:00,63.64,63.64,63.37,63.63,25600.0,55.354,55.354,55.1192,55.3453,25600.0
2011-08-15 13:30:00,63.63,63.73,63.57,63.66,16800.0,55.3453,55.4323,55.2931,55.3714,16800.0
2011-08-15 14:00:00,63.7,63.99,63.69,63.95,16500.0,55.4062,55.6584,55.3975,55.6236,16500.0
2011-08-15 14:30:00,63.97,64.03,63.74,63.92,30000.0,55.641,55.6932,55.441,55.5975,30000.0
2011-08-15 15:00:00,63.91,64.24,63.82,64.0,97100.0,55.5888,55.8759,55.5106,55.6671,97100.0
2011-08-15 15:30:00,64.01,64.09,63.75,63.9,153300.0,55.6758,55.7454,55.4497,55.5802,153300.0
2011-08-16 09:30:00,63.6,63.6,63.21,63.27,51900.0,55.3192,55.3192,54.98,55.0322,51900.0
2011-08-16 10:00:00,63.39,63.65,63.26,63.59,7800.0,55.1366,55.3627,55.0235,55.3105,7800.0
2011-08-16 10:30:00,63.59,63.59,63.37,63.5,8200.0,55.3105,55.3105,55.1192,55.2322,8200.0
2011-08-16 11:00:00,63.54,63.72,63.54,63.7,6200.0,55.267,55.4236,55.267,55.4062,6200.0
2011-08-16 11:30:00,63.69,63.94,63.66,63.91,14700.0,55.3975,55.6149,55.3714,55.5888,14700.0
2011-08-16 12:00:00,63.91,64.22,63.85,63.85,40300.0,55.5888,55.8585,55.5367,55.5367,40300.0
2011-08-16 12:30:00,63.9,64.14,63.89,64.09,20600.0,55.5802,55.7889,55.5715,55.7454,20600.0
2011-08-16 13:00:00,64.09,64.1,63.83,63.88,29700.0,55.7454,55.7541,55.5193,55.5628,29700.0
2011-08-16 13:30:00,63.87,64.28,63.87,64.21,54500.0,55.5541,55.9107,55.5541,55.8498,54500.0
2011-08-16 14:00:00,64.2,64.45,64.17,64.28,32300.0,55.8411,56.0585,55.815,55.9107,32300.0
2011-08-16 14:30:00,64.3,64.34,64.05,64.1,46500.0,55.9281,55.9629,55.7106,55.7541,46500.0
2011-08-16 15:00:00,64.09,64.22,64.0,64.2,47500.0,55.7454,55.8585,55.6671,55.8411,47500.0
2011-08-16 15:30:00,64.19,64.4,64.0,64.05,135400.0,55.8324,56.0151,55.6671,55.7106,135400.0
2011-08-17 09:30:00,64.34,64.38,64.0,64.2,27300.0,55.9629,55.9977,55.6671,55.8411,27300.0
2011-08-17 10:00:00,64.17,64.23,64.06,64.12,14800.0,55.815,55.8672,55.7193,55.7715,14800.0
2011-08-17 10:30:00,64.1,64.37,64.09,64.26,16200.0,55.7541,55.989,55.7454,55.8933,16200.0
2011-08-17 11:00:00,64.24,64.35,64.17,64.18,18000.0,55.8759,55.9716,55.815,55.8237,18000.0
2011-08-17 11:30:00,64.2,64.42,64.2,64.29,19700.0,55.8411,56.0324,55.8411,55.9194,19700.0
2011-08-17 12:00:00,64.31,64.44,64.26,64.3,20200.0,55.9368,56.0498,55.8933,55.9281,20200.0
2011-08-17 12:30:00,64.28,64.51,64.2,64.43,62800.0,55.9107,56.1107,55.8411,56.0411,62800.0
2011-08-17 13:00:00,64.42,64.43,64.27,64.29,9000.0,56.0324,56.0411,55.902,55.9194,9000.0
2011-08-17 13:30:00,64.28,64.35,64.27,64.31,24400.0,55.9107,55.9716,55.902,55.9368,24400.0
2011-08-17 14:00:00,64.33,64.54,64.31,64.49,42500.0,55.9542,56.1368,55.9368,56.0933,42500.0
2011-08-17 14:30:00,64.49,64.73,64.37,64.73,33200.0,56.0933,56.3021,55.989,56.3021,33200.0
2011-08-17 15:00:00,64.75,64.8,64.45,64.46,55100.0,56.3195,56.363,56.0585,56.0672,55100.0
2011-08-17 15:30:00,64.46,64.57,64.27,64.38,85900.0,56.0672,56.1629,55.902,55.9977,85900.0
2011-08-18 09:30:00,62.57,62.94,62.19,62.58,26600.0,54.4233,54.7451,54.0928,54.432,26600.0
2011-08-18 10:00:00,62.55,62.55,61.84,62.32,85100.0,54.4059,54.4059,53.7884,54.2059,85100.0
2011-08-18 10:30:00,62.29,62.5,62.17,62.5,76600.0,54.1798,54.3624,54.0754,54.3624,76600.0
2011-08-18 11:00:00,62.57,62.58,62.16,62.16,24600.0,54.4233,54.432,54.0667,54.0667,24600.0
2011-08-18 11:30:00,62.19,62.69,62.18,62.6,57400.0,54.0928,54.5277,54.0841,54.4494,57400.0
2011-08-18 12:00:00,62.64,62.73,62.54,62.56,16300.0,54.4842,54.5625,54.3972,54.4146,16300.0
2011-08-18 12:30:00,62.52,62.56,62.21,62.21,15500.0,54.3798,54.4146,54.1102,54.1102,15500.0
2011-08-18 13:00:00,62.21,62.22,61.92,61.98,35900.0,54.1102,54.1189,53.8579,53.9101,35900.0
2011-08-18 13:30:00,61.98,62.07,61.97,62.03,44900.0,53.9101,53.9884,53.9014,53.9536,44900.0
2011-08-18 14:00:00,62.04,62.26,61.98,62.23,16500.0,53.9623,54.1537,53.9101,54.1276,16500.0
2011-08-18 14:30:00,62.19,62.19,61.9,61.92,40200.0,54.0928,54.0928,53.8406,53.8579,40200.0
2011-08-18 15:00:00,61.91,61.94,61.66,61.9,70900.0,53.8493,53.8753,53.6318,53.8406,70900.0
2011-08-18 15:30:00,61.94,62.07,61.64,61.97,104900.0,53.8753,53.9884,53.6144,53.9014,104900.0
2011-08-19 09:30:00,61.32,61.96,61.27,61.92,16900.0,53.3361,53.8927,53.2926,53.8579,16900.0
2011-08-19 10:00:00,61.9,62.71,61.9,62.65,29100.0,53.8406,54.5451,53.8406,54.4929,29100.0
2011-08-19 10:30:00,62.54,62.58,62.15,62.35,16400.0,54.3972,54.432,54.058,54.232,16400.0
2011-08-19 11:00:00,62.29,62.32,61.92,61.97,12600.0,54.1798,54.2059,53.8579,53.9014,12600.0
2011-08-19 11:30:00,61.96,62.04,61.77,61.91,11000.0,53.8927,53.9623,53.7275,53.8493,11000.0
2011-08-19 12:00:00,61.94,61.94,61.61,61.64,6500.0,53.8753,53.8753,53.5883,53.6144,6500.0
2011-08-19 12:30:00,61.64,61.66,61.39,61.39,14000.0,53.6144,53.6318,53.397,53.397,14000.0
2011-08-19 13:00:00,61.38,61.5,61.36,61.46,9300.0,53.3883,53.4926,53.3709,53.4578,9300.0
2011-08-19 13:30:00,61.42,61.43,61.3,61.3,18200.0,53.423,53.4317,53.3187,53.3187,18200.0
2011-08-19 14:00:00,61.32,61.39,61.08,61.14,14000.0,53.3361,53.397,53.1273,53.1795,14000.0
2011-08-19 14:30:00,61.14,61.3,61.02,61.16,19800.0,53.1795,53.3187,53.0751,53.1969,19800.0
2011-08-19 15:00:00,61.16,61.32,61.03,61.28,27400.0,53.1969,53.3361,53.0838,53.3013,27400.0
2011-08-19 15:30:00,61.3,61.31,60.93,60.98,41800.0,53.3187,53.3274,52.9968,53.0403,41800.0
2011-08-22 09:30:00,62.24,62.26,61.41,61.41,14600.0,54.1363,54.1537,53.4144,53.4144,14600.0
2011-08-22 10:00:00,61.47,61.51,61.21,61.24,14100.0,53.4665,53.5013,53.2404,53.2665,14100.0
2011-08-22 10:30:00,61.28,61.44,60.95,61.01,9800.0,53.3013,53.4404,53.0142,53.0664,9800.0
2011-08-22 11:00:00,61.01,61.02,60.46,60.58,35000.0,53.0664,53.0751,52.588,52.6924,35000.0
2011-08-22 11:30:00,60.58,60.59,60.22,60.42,46600.0,52.6924,52.7011,52.3793,52.5533,46600.0
2011-08-22 12:00:00,60.47,60.89,60.43,60.82,24700.0,52.5967,52.9621,52.5619,52.9012,24700.0
2011-08-22 12:30:00,60.83,60.97,60.7,60.96,14300.0,52.9099,53.0316,52.7968,53.0229,14300.0
2011-08-22 13:00:00,60.99,61.19,60.98,61.08,14100.0,53.049,53.223,53.0403,53.1273,14100.0
2011-08-22 13:30:00,61.06,61.06,60.68,60.86,15300.0,53.1099,53.1099,52.7794,52.936,15300.0
2011-08-22 14:00:00,60.86,60.93,60.72,60.8,41400.0,52.936,52.9968,52.8142,52.8838,41400.0
2011-08-22 14:30:00,60.78,60.91,60.72,60.73,37200.0,52.8664,52.9795,52.8142,52.8229,37200.0
2011-08-22 15:00:00,60.75,61.02,60.6,60.89,65300.0,52.8403,53.0751,52.7098,52.9621,65300.0
2011-08-22 15:30:00,60.88,61.04,60.53,60.58,112500.0,52.9534,53.0925,52.6489,52.6924,112500.0
2011-08-23 09:30:00,61.05,61.05,60.37,60.7,31500.0,53.1012,53.1012,52.5098,52.7968,31500.0
2011-08-23 10:00:00,60.68,61.13,60.64,61.11,13600.0,52.7794,53.1708,52.7446,53.1534,13600.0
2011-08-23 10:30:00,61.09,61.23,60.8,60.94,9700.0,53.136,53.2578,52.8838,53.0055,9700.0
2011-08-23 11:00:00,60.82,60.94,60.64,60.81,32000.0,52.9012,53.0055,52.7446,52.8925,32000.0
2011-08-23 11:30:00,60.79,61.02,60.72,60.88,14200.0,52.8751,53.0751,52.8142,52.9534,14200.0
2011-08-23 12:00:00,60.96,60.98,60.72,60.87,21500.0,53.0229,53.0403,52.8142,52.9447,21500.0
2011-08-23 12:30:00,60.92,61.26,60.86,61.26,20800.0,52.9881,53.2839,52.936,53.2839,20800.0
2011-08-23 13:00:00,61.27,61.41,61.2,61.21,11600.0,53.2926,53.4144,53.2317,53.2404,11600.0
2011-08-23 13:30:00,61.22,61.28,60.82,60.9,11100.0,53.2491,53.3013,52.9012,52.9708,11100.0
2011-08-23 14:00:00,60.89,60.89,60.47,60.6,76500.0,52.9621,52.9621,52.5967,52.7098,76500.0
2011-08-23 14:30:00,60.59,60.92,60.54,60.84,43100.0,52.7011,52.9881,52.6576,52.9186,43100.0
2011-08-23 15:00:00,60.85,60.97,60.74,60.85,53600.0,52.9273,53.0316,52.8316,52.9273,53600.0
2011-08-23 15:30:00,60.85,61.4,60.79,61.37,115600.0,52.9273,53.4057,52.8751,53.3796,115600.0
2011-08-24 09:30:00,61.46,61.74,61.14,61.67,11900.0,53.4578,53.7014,53.1795,53.6405,11900.0
2011-08-24 10:00:00,61.65,62.05,61.44,61.44,32700.0,53.6231,53.971,53.4404,53.4404,32700.0
2011-08-24 10:30:00,61.47,61.57,61.02,61.03,9400.0,53.4665,53.5535,53.0751,53.0838,9400.0
2011-08-24 11:00:00,61.02,61.24,60.98,61.22,7300.0,53.0751,53.2665,53.0403,53.2491,7300.0
2011-08-24 11:30:00,61.16,61.25,60.96,60.99,5100.0,53.1969,53.2752,53.0229,53.049,5100.0
2011-08-24 12:00:00,60.91,60.91,60.73,60.78,8400.0,52.9795,52.9795,52.8229,52.8664,8400.0
2011-08-24 12:30:00,60.81,60.86,60.7,60.84,9100.0,52.8925,52.936,52.7968,52.9186,9100.0
2011-08-24 13:00:00,60.84,61.21,60.81,61.16,34900.0,52.9186,53.2404,52.8925,53.1969,34900.0
2011-08-24 13:30:00,61.22,61.23,61.07,61.12,9800.0,53.2491,53.2578,53.1186,53.1621,9800.0
2011-08-24 14:00:00,61.14,61.2,61.0,61.03,25300.0,53.1795,53.2317,53.0577,53.0838,25300.0
2011-08-24 14:30:00,61.02,61.2,60.98,61.15,30400.0,53.0751,53.2317,53.0403,53.1882,30400.0
2011-08-24 15:00:00,61.16,61.4,61.1,61.25,79500.0,53.1969,53.4057,53.1447,53.2752,79500.0
2011-08-24 15:30:00,61.3,61.53,61.2,61.44,87700.0,53.3187,53.5187,53.2317,53.4404,87700.0
2011-08-25 09:30:00,61.9,62.14,61.01,61.01,82900.0,53.8406,54.0493,53.0664,53.0664,82900.0
2011-08-25 10:00:00,61.04,61.17,60.83,61.15,93500.0,53.0925,53.2056,52.9099,53.1882,93500.0
2011-08-25 10:30:00,61.15,61.42,61.07,61.42,71600.0,53.1882,53.423,53.1186,53.423,71600.0
2011-08-25 11:00:00,61.41,61.42,61.21,61.4,104100.0,53.4144,53.423,53.2404,53.4057,104100.0
2011-08-25 11:30:00,61.4,61.5,60.84,60.87,30900.0,53.4057,53.4926,52.9186,52.9447,30900.0
2011-08-25 12:00:00,60.86,60.88,60.59,60.75,31100.0,52.936,52.9534,52.7011,52.8403,31100.0
2011-08-25 12:30:00,60.75,60.76,60.44,60.7,38900.0,52.8403,52.849,52.5706,52.7968,38900.0
2011-08-25 13:00:00,60.68,61.2,60.65,61.16,76500.0,52.7794,53.2317,52.7533,53.1969,76500.0
2011-08-25 13:30:00,61.13,61.19,61.04,61.18,41800.0,53.1708,53.223,53.0925,53.2143,41800.0
2011-08-25 14:00:00,61.14,61.18,60.89,60.93,20900.0,53.1795,53.2143,52.9621,52.9968,20900.0
2011-08-25 14:30:00,60.93,60.95,60.76,60.83,43100.0,52.9968,53.0142,52.849,52.9099,43100.0
2011-08-25 15:00:00,60.81,61.35,60.79,61.15,170100.0,52.8925,53.3622,52.8751,53.1882,170100.0
2011-08-25 15:30:00,61.16,61.22,60.67,60.79,229500.0,53.1969,53.2491,52.7707,52.8751,229500.0
2011-08-26 09:30:00,60.28,60.34,59.73,59.97,95300.0,52.4315,52.4837,51.9531,52.1618,95300.0
2011-08-26 10:00:00,60.0,60.22,59.5,60.05,44000.0,52.1879,52.3793,51.753,52.2314,44000.0
2011-08-26 10:30:00,60.04,60.53,59.95,60.31,63500.0,52.2227,52.6489,52.1444,52.4576,63500.0
2011-08-26 11:00:00,60.29,61.39,60.28,61.39,82000.0,52.4402,53.397,52.4315,53.397,82000.0
2011-08-26 11:30:00,61.4,61.7,61.36,61.66,26700.0,53.4057,53.6666,53.3709,53.6318,26700.0
2011-08-26 12:00:00,61.68,61.89,61.67,61.84,26000.0,53.6492,53.8319,53.6405,53.7884,26000.0
2011-08-26 12:30:00,61.85,61.89,61.65,61.78,38900.0,53.7971,53.8319,53.6231,53.7362,38900.0
2011-08-26 13:00:00,61.77,61.94,61.74,61.88,10600.0,53.7275,53.8753,53.7014,53.8232,10600.0
2011-08-26 13:30:00,61.89,62.03,61.89,61.9,15800.0,53.8319,53.9536,53.8319,53.8406,15800.0
2011-08-26 14:00:00,61.93,62.03,61.81,61.93,45800.0,53.8666,53.9536,53.7623,53.8666,45800.0
2011-08-26 14:30:00,61.93,62.12,61.88,62.09,31500.0,53.8666,54.0319,53.8232,54.0058,31500.0
2011-08-26 15:00:00,62.09,62.12,61.92,61.94,113300.0,54.0058,54.0319,53.8579,53.8753,113300.0
2011-08-26 15:30:00,61.95,62.2,61.9,62.2,123900.0,53.884,54.1015,53.8406,54.1015,123900.0
2011-08-29 09:30:00,62.93,64.38,62.9,64.24,27200.0,54.7364,55.9977,54.7104,55.8759,27200.0
2011-08-29 10:00:00,64.24,64.4,64.15,64.17,31800.0,55.8759,56.0151,55.7976,55.815,31800.0
2011-08-29 10:30:00,64.2,64.38,64.13,64.35,23700.0,55.8411,55.9977,55.7802,55.9716,23700.0
2011-08-29 11:00:00,64.3,64.3,63.99,64.06,15700.0,55.9281,55.9281,55.6584,55.7193,15700.0
2011-08-29 11:30:00,64.03,64.54,64.03,64.54,59400.0,55.6932,56.1368,55.6932,56.1368,59400.0
2011-08-29 12:00:00,64.52,64.54,64.37,64.46,7700.0,56.1194,56.1368,55.989,56.0672,7700.0
2011-08-29 12:30:00,64.45,64.7,64.41,64.67,13000.0,56.0585,56.276,56.0237,56.2499,13000.0
2011-08-29 13:00:00,64.67,64.73,64.62,64.68,14400.0,56.2499,56.3021,56.2064,56.2586,14400.0
2011-08-29 13:30:00,64.72,64.77,64.59,64.74,9800.0,56.2934,56.3369,56.1803,56.3108,9800.0
2011-08-29 14:00:00,64.78,64.88,64.7,64.82,17600.0,56.3456,56.4326,56.276,56.3804,17600.0
2011-08-29 14:30:00,64.82,65.0,64.82,64.98,31200.0,56.3804,56.5369,56.3804,56.5195,31200.0
2011-08-29 15:00:00,64.95,65.01,64.91,64.91,29500.0,56.4934,56.5456,56.4586,56.4586,29500.0
2011-08-29 15:30:00,64.91,65.13,64.85,65.12,77300.0,56.4586,56.65,56.4065,56.6413,77300.0
2011-08-30 09:30:00,64.96,64.96,64.37,64.42,31600.0,56.5021,56.5021,55.989,56.0324,31600.0
2011-08-30 10:00:00,64.42,64.8,64.17,64.71,45100.0,56.0324,56.363,55.815,56.2847,45100.0
2011-08-30 10:30:00,64.71,64.86,64.46,64.5,23100.0,56.2847,56.4152,56.0672,56.102,23100.0
2011-08-30 11:00:00,64.47,64.88,64.36,64.81,21700.0,56.0759,56.4326,55.9803,56.3717,21700.0
2011-08-30 11:30:00,64.82,65.07,64.74,65.0,59400.0,56.3804,56.5978,56.3108,56.5369,59400.0
2011-08-30 12:00:00,64.97,65.0,64.84,64.98,4900.0,56.5108,56.5369,56.3978,56.5195,4900.0
2011-08-30 12:30:00,64.94,64.98,64.71,64.75,9000.0,56.4847,56.5195,56.2847,56.3195,9000.0
2011-08-30 13:00:00,64.73,64.89,64.68,64.83,8300.0,56.3021,56.4413,56.2586,56.3891,8300.0
2011-08-30 13:30:00,64.81,64.97,64.73,64.92,16000.0,56.3717,56.5108,56.3021,56.4673,16000.0
2011-08-30 14:00:00,64.95,65.15,64.77,65.15,14700.0,56.4934,56.6674,56.3369,56.6674,14700.0
2011-08-30 14:30:00,65.15,65.21,65.06,65.18,17300.0,56.6674,56.7196,56.5891,56.6935,17300.0
2011-08-30 15:00:00,65.15,65.16,64.97,65.07,25300.0,56.6674,56.6761,56.5108,56.5978,25300.0
2011-08-30 15:30:00,65.05,65.23,64.8,64.84,52300.0,56.5804,56.737,56.363,56.3978,52300.0
2011-08-31 09:30:00,64.99,65.11,64.62,65.07,33600.0,56.5282,56.6326,56.2064,56.5978,33600.0
2011-08-31 10:00:00,65.15,65.45,65.05,65.22,57600.0,56.6674,56.9283,56.5804,56.7283,57600.0
2011-08-31 10:30:00,65.23,65.76,65.23,65.49,18800.0,56.737,57.198,56.737,56.9631,18800.0
2011-08-31 11:00:00,65.46,65.49,65.35,65.46,13700.0,56.937,56.9631,56.8414,56.937,13700.0
2011-08-31 11:30:00,65.46,65.62,65.42,65.59,35400.0,56.937,57.0762,56.9022,57.0501,35400.0
2011-08-31 12:00:00,65.6,65.66,65.47,65.62,34600.0,57.0588,57.111,56.9457,57.0762,34600.0
2011-08-31 12:30:00,65.61,65.66,65.58,65.64,9500.0,57.0675,57.111,57.0414,57.0936,9500.0
2011-08-31 13:00:00,65.64,65.67,65.38,65.43,12300.0,57.0936,57.1197,56.8675,56.9109,12300.0
2011-08-31 13:30:00,65.43,65.43,65.28,65.32,15800.0,56.9109,56.9109,56.7805,56.8153,15800.0
2011-08-31 14:00:00,65.32,65.42,65.3,65.41,36000.0,56.8153,56.9022,56.7979,56.8935,36000.0
2011-08-31 14:30:00,65.37,65.41,64.99,65.06,28800.0,56.8588,56.8935,56.5282,56.5891,28800.0
2011-08-31 15:00:00,65.07,65.2,64.95,65.16,38000.0,56.5978,56.7109,56.4934,56.6761,38000.0
2011-08-31 15:30:00,65.16,65.7,65.15,65.53,102200.0,56.6761,57.1458,56.6674,56.9979,102200.0
2011-09-01 09:30:00,65.51,65.83,65.3,65.53,18200.0,56.9805,57.2589,56.7979,56.9979,18200.0
2011-09-01 10:00:00,65.53,66.31,65.52,65.78,25600.0,56.9979,57.6764,56.9892,57.2154,25600.0
2011-09-01 10:30:00,65.78,65.94,65.63,65.66,20600.0,57.2154,57.3545,57.0849,57.111,20600.0
2011-09-01 11:00:00,65.66,65.9,65.55,65.9,33600.0,57.111,57.3197,57.0153,57.3197,33600.0
2011-09-01 11:30:00,65.87,65.92,65.75,65.83,8500.0,57.2937,57.3371,57.1893,57.2589,8500.0
2011-09-01 12:00:00,65.83,66.0,65.77,65.99,19100.0,57.2589,57.4067,57.2067,57.398,19100.0
2011-09-01 12:30:00,66.01,66.03,65.89,65.94,12800.0,57.4154,57.4328,57.3111,57.3545,12800.0
2011-09-01 13:00:00,65.94,66.01,65.9,66.01,17400.0,57.3545,57.4154,57.3197,57.4154,17400.0
2011-09-01 13:30:00,66.0,66.02,65.83,65.89,31900.0,57.4067,57.4241,57.2589,57.3111,31900.0
2011-09-01 14:00:00,65.89,65.96,65.78,65.83,37000.0,57.3111,57.3719,57.2154,57.2589,37000.0
2011-09-01 14:30:00,65.84,65.92,65.71,65.81,24600.0,57.2676,57.3371,57.1545,57.2415,24600.0
2011-09-01 15:00:00,65.78,66.06,65.62,66.01,41000.0,57.2154,57.4589,57.0762,57.4154,41000.0
2011-09-01 15:30:00,66.01,66.04,65.65,65.65,110200.0,57.4154,57.4415,57.1023,57.1023,110200.0
2011-09-02 09:30:00,64.76,64.83,64.41,64.5,39800.0,56.3282,56.3891,56.0237,56.102,39800.0
2011-09-02 10:00:00,64.6,64.88,64.56,64.6,17500.0,56.189,56.4326,56.1542,56.189,17500.0
2011-09-02 10:30:00,64.63,64.63,64.26,64.54,13100.0,56.2151,56.2151,55.8933,56.1368,13100.0
2011-09-02 11:00:00,64.56,64.74,64.53,64.53,8600.0,56.1542,56.3108,56.1281,56.1281,8600.0
2011-09-02 11:30:00,64.54,64.56,64.43,64.5,16700.0,56.1368,56.1542,56.0411,56.102,16700.0
2011-09-02 12:00:00,64.5,64.59,64.38,64.38,11600.0,56.102,56.1803,55.9977,55.9977,11600.0
2011-09-02 12:30:00,64.37,64.55,64.33,64.51,10700.0,55.989,56.1455,55.9542,56.1107,10700.0
2011-09-02 13:00:00,64.43,64.43,64.24,64.3,17900.0,56.0411,56.0411,55.8759,55.9281,17900.0
2011-09-02 13:30:00,64.28,64.29,64.0,64.13,21100.0,55.9107,55.9194,55.6671,55.7802,21100.0
2011-09-02 14:00:00,64.13,64.42,64.09,64.38,59600.0,55.7802,56.0324,55.7454,55.9977,59600.0
2011-09-02 14:30:00,64.37,64.37,64.2,64.2,27400.0,55.989,55.989,55.8411,55.8411,27400.0
2011-09-02 15:00:00,64.2,64.24,64.03,64.21,53900.0,55.8411,55.8759,55.6932,55.8498,53900.0
2011-09-02 15:30:00,64.18,64.36,63.96,64.01,75500.0,55.8237,55.9803,55.6323,55.6758,75500.0
2011-09-06 09:30:00,62.73,63.23,62.49,63.21,32500.0,54.5625,54.9974,54.3537,54.98,32500.0
2011-09-06 10:00:00,63.21,63.81,63.21,63.25,82700.0,54.98,55.5019,54.98,55.0148,82700.0
2011-09-06 10:30:00,63.23,63.87,63.14,63.73,68100.0,54.9974,55.5541,54.9191,55.4323,68100.0
2011-09-06 11:00:00,63.71,64.09,63.61,64.03,25100.0,55.4149,55.7454,55.3279,55.6932,25100.0
2011-09-06 11:30:00,64.03,64.31,64.0,64.22,58300.0,55.6932,55.9368,55.6671,55.8585,58300.0
2011-09-06 12:00:00,64.22,64.27,64.06,64.23,17400.0,55.8585,55.902,55.7193,55.8672,17400.0
2011-09-06 12:30:00,64.17,64.17,64.05,64.15,11000.0,55.815,55.815,55.7106,55.7976,11000.0
2011-09-06 13:00:00,64.16,64.38,64.15,64.26,54200.0,55.8063,55.9977,55.7976,55.8933,54200.0
2011-09-06 13:30:00,64.25,64.47,64.02,64.42,32700.0,55.8846,56.0759,55.6845,56.0324,32700.0
2011-09-06 14:00:00,64.44,64.69,64.36,64.66,26200.0,56.0498,56.2673,55.9803,56.2412,26200.0
2011-09-06 14:30:00,64.67,64.7,64.18,64.18,33900.0,56.2499,56.276,55.8237,55.8237,33900.0
2011-09-06 15:00:00,64.19,64.45,64.07,64.3,59600.0,55.8324,56.0585,55.728,55.9281,59600.0
2011-09-06 15:30:00,64.3,64.58,64.14,64.58,107900.0,55.9281,56.1716,55.7889,56.1716,107900.0
2011-09-07 09:30:00,65.45,65.7,65.11,65.7,33800.0,56.9283,57.1458,56.6326,57.1458,33800.0
2011-09-07 10:00:00,65.7,66.12,65.66,65.9,38500.0,57.1458,57.5111,57.111,57.3197,38500.0
2011-09-07 10:30:00,65.94,65.99,65.83,65.9,18900.0,57.3545,57.398,57.2589,57.3197,18900.0
2011-09-07 11:00:00,65.9,66.21,65.9,66.2,40300.0,57.3197,57.5894,57.3197,57.5807,40300.0
2011-09-07 11:30:00,66.18,66.22,66.07,66.12,12100.0,57.5633,57.5981,57.4676,57.5111,12100.0
2011-09-07 12:00:00,66.09,66.11,66.04,66.1,15400.0,57.485,57.5024,57.4415,57.4937,15400.0
2011-09-07 12:30:00,66.11,66.29,66.11,66.29,15100.0,57.5024,57.659,57.5024,57.659,15100.0
2011-09-07 13:00:00,66.3,66.47,66.25,66.36,16500.0,57.6677,57.8155,57.6242,57.7199,16500.0
2011-09-07 13:30:00,66.37,66.42,66.34,66.41,14900.0,57.7286,57.772,57.7025,57.7633,14900.0
2011-09-07 14:00:00,66.41,66.59,66.39,66.58,19600.0,57.7633,57.9199,57.7459,57.9112,19600.0
2011-09-07 14:30:00,66.59,66.67,66.56,66.56,18700.0,57.9199,57.9895,57.8938,57.8938,18700.0
2011-09-07 15:00:00,66.57,66.59,66.28,66.32,29500.0,57.9025,57.9199,57.6503,57.6851,29500.0
2011-09-07 15:30:00,66.32,66.77,66.16,66.73,69700.0,57.6851,58.0765,57.5459,58.0417,69700.0
2011-09-08 09:30:00,66.47,66.7,66.01,66.32,21800.0,57.8155,58.0156,57.4154,57.6851,21800.0
2011-09-08 10:00:00,66.26,66.71,66.11,66.61,46000.0,57.6329,58.0243,57.5024,57.9373,46000.0
2011-09-08 10:30:00,66.61,67.0,66.61,66.97,26900.0,57.9373,58.2765,57.9373,58.2504,26900.0
2011-09-08 11:00:00,66.98,67.49,66.98,67.34,80300.0,58.2591,58.7027,58.2591,58.5723,80300.0
2011-09-08 11:30:00,67.33,67.65,67.32,67.41,31200.0,58.5636,58.8419,58.5549,58.6331,31200.0
2011-09-08 12:00:00,67.42,67.56,67.31,67.32,35900.0,58.6418,58.7636,58.5462,58.5549,35900.0
2011-09-08 12:30:00,67.34,67.43,67.3,67.37,37500.0,58.5723,58.6505,58.5375,58.5984,37500.0
2011-09-08 13:00:00,67.38,67.38,67.19,67.22,14400.0,58.6071,58.6071,58.4418,58.4679,14400.0
2011-09-08 13:30:00,67.23,67.36,66.91,67.03,28900.0,58.4766,58.5897,58.1982,58.3026,28900.0
2011-09-08 14:00:00,67.03,67.22,66.63,66.81,61500.0,58.3026,58.4679,57.9547,58.1113,61500.0
2011-09-08 14:30:00,66.78,66.93,66.75,66.9,24700.0,58.0852,58.2156,58.0591,58.1895,24700.0
2011-09-08 15:00:00,66.89,67.04,66.89,67.03,46100.0,58.1808,58.3113,58.1808,58.3026,46100.0
2011-09-08 15:30:00,67.03,67.13,66.69,66.7,80400.0,58.3026,58.3896,58.0069,58.0156,80400.0
2011-09-09 09:30:00,66.18,66.18,65.8,65.96,14400.0,57.5633,57.5633,57.2328,57.3719,14400.0
2011-09-09 10:00:00,65.99,66.1,65.44,65.64,13500.0,57.398,57.4937,56.9196,57.0936,13500.0
2011-09-09 10:30:00,65.67,66.03,65.46,66.03,30100.0,57.1197,57.4328,56.937,57.4328,30100.0
2011-09-09 11:00:00,66.03,66.35,65.66,65.7,14300.0,57.4328,57.7112,57.111,57.1458,14300.0
2011-09-09 11:30:00,65.68,65.8,65.37,65.37,49600.0,57.1284,57.2328,56.8588,56.8588,49600.0
2011-09-09 12:00:00,65.38,65.5,64.87,64.88,34800.0,56.8675,56.9718,56.4239,56.4326,34800.0
2011-09-09 12:30:00,64.89,64.95,64.62,64.95,24200.0,56.4413,56.4934,56.2064,56.4934,24200.0
2011-09-09 13:00:00,64.96,65.25,64.81,64.95,24300.0,56.5021,56.7544,56.3717,56.4934,24300.0
2011-09-09 13:30:00,64.98,64.98,64.53,64.7,17200.0,56.5195,56.5195,56.1281,56.276,17200.0
2011-09-09 14:00:00,64.71,64.86,64.46,64.86,32600.0,56.2847,56.4152,56.0672,56.4152,32600.0
2011-09-09 14:30:00,64.86,65.14,64.59,64.65,30500.0,56.4152,56.6587,56.1803,56.2325,30500.0
2011-09-09 15:00:00,64.62,64.84,64.58,64.58,28900.0,56.2064,56.3978,56.1716,56.1716,28900.0
2011-09-09 15:30:00,64.59,64.9,64.59,64.65,71900.0,56.1803,56.4499,56.1803,56.2325,71900.0
2011-09-12 09:30:00,64.1,64.94,64.1,64.91,32100.0,55.7541,56.4847,55.7541,56.4586,32100.0
2011-09-12 10:00:00,64.88,64.93,64.33,64.35,22400.0,56.4326,56.476,55.9542,55.9716,22400.0
2011-09-12 10:30:00,64.33,64.58,64.3,64.33,22100.0,55.9542,56.1716,55.9281,55.9542,22100.0
2011-09-12 11:00:00,64.26,64.64,64.23,64.6,20500.0,55.8933,56.2238,55.8672,56.189,20500.0
2011-09-12 11:30:00,64.58,64.61,64.37,64.37,22300.0,56.1716,56.1977,55.989,55.989,22300.0
2011-09-12 12:00:00,64.38,64.48,64.19,64.48,26700.0,55.9977,56.0846,55.8324,56.0846,26700.0
2011-09-12 12:30:00,64.51,64.54,64.26,64.4,19500.0,56.1107,56.1368,55.8933,56.0151,19500.0
2011-09-12 13:00:00,64.4,64.49,64.2,64.29,10600.0,56.0151,56.0933,55.8411,55.9194,10600.0
2011-09-12 13:30:00,64.26,64.3,64.13,64.22,20400.0,55.8933,55.9281,55.7802,55.8585,20400.0
2011-09-12 14:00:00,64.21,64.21,63.89,64.11,15900.0,55.8498,55.8498,55.5715,55.7628,15900.0
2011-09-12 14:30:00,64.11,64.65,64.09,64.28,36200.0,55.7628,56.2325,55.7454,55.9107,36200.0
2011-09-12 15:00:00,64.29,64.59,64.17,64.54,20400.0,55.9194,56.1803,55.815,56.1368,20400.0
2011-09-12 15:30:00,64.55,65.51,64.55,65.48,79600.0,56.1455,56.9805,56.1455,56.9544,79600.0
2011-09-13 09:30:00,65.64,66.21,65.64,66.06,30500.0,57.3158,57.8135,57.3158,57.6826,30500.0
2011-09-13 10:00:00,66.08,66.74,66.08,66.6,30200.0,57.7,58.2763,57.7,58.1541,30200.0
2011-09-13 10:30:00,66.61,66.75,66.45,66.62,37100.0,58.1628,58.2851,58.0231,58.1715,37100.0
2011-09-13 11:00:00,66.61,66.71,66.45,66.58,75800.0,58.1628,58.2501,58.0231,58.1366,75800.0
2011-09-13 11:30:00,66.61,66.95,66.58,66.78,26800.0,58.1628,58.4597,58.1366,58.3113,26800.0
2011-09-13 12:00:00,66.73,66.85,66.6,66.7,14500.0,58.2676,58.3724,58.1541,58.2414,14500.0
2011-09-13 12:30:00,66.71,66.76,66.62,66.76,15800.0,58.2501,58.2938,58.1715,58.2938,15800.0
2011-09-13 13:00:00,66.77,66.82,66.69,66.7,11800.0,58.3025,58.3462,58.2327,58.2414,11800.0
2011-09-13 13:30:00,66.71,66.73,66.59,66.64,44200.0,58.2501,58.2676,58.1453,58.189,44200.0
2011-09-13 14:00:00,66.65,66.83,66.62,66.82,34700.0,58.1977,58.3549,58.1715,58.3462,34700.0
2011-09-13 14:30:00,66.83,66.86,66.58,66.68,39100.0,58.3549,58.3811,58.1366,58.2239,39100.0
2011-09-13 15:00:00,66.69,66.76,66.58,66.75,86700.0,58.2327,58.2938,58.1366,58.2851,86700.0
2011-09-13 15:30:00,66.74,66.93,66.68,66.81,109800.0,58.2763,58.4422,58.2239,58.3374,109800.0
2011-09-14 09:30:00,66.88,66.96,66.0,66.0,47900.0,58.3986,58.4684,57.6302,57.6302,47900.0
2011-09-14 10:00:00,66.06,66.19,65.23,65.66,30500.0,57.6826,57.7961,56.9578,57.3333,30500.0
2011-09-14 10:30:00,65.62,65.82,65.36,65.8,36000.0,57.2984,57.473,57.0713,57.4555,36000.0
2011-09-14 11:00:00,65.78,66.55,65.72,66.54,47100.0,57.4381,58.1104,57.3857,58.1017,47100.0
2011-09-14 11:30:00,66.54,66.72,66.51,66.72,19400.0,58.1017,58.2589,58.0755,58.2589,19400.0
2011-09-14 12:00:00,66.71,66.74,66.59,66.7,22800.0,58.2501,58.2763,58.1453,58.2414,22800.0
2011-09-14 12:30:00,66.71,67.02,66.71,67.02,29400.0,58.2501,58.5208,58.2501,58.5208,29400.0
2011-09-14 13:00:00,67.0,67.23,66.99,67.09,19500.0,58.5034,58.7042,58.4946,58.5819,19500.0
2011-09-14 13:30:00,67.09,67.29,66.93,66.99,55900.0,58.5819,58.7566,58.4422,58.4946,55900.0
2011-09-14 14:00:00,66.99,67.27,66.96,67.0,36600.0,58.4946,58.7391,58.4684,58.5034,36600.0
2011-09-14 14:30:00,67.01,67.03,66.83,66.85,49000.0,58.5121,58.5295,58.3549,58.3724,49000.0
2011-09-14 15:00:00,66.86,67.01,66.79,66.99,48000.0,58.3811,58.5121,58.32,58.4946,48000.0
2011-09-14 15:30:00,66.99,67.01,66.56,66.69,77700.0,58.4946,58.5121,58.1192,58.2327,77700.0
2011-09-15 09:30:00,66.96,67.02,66.23,66.41,18200.0,58.4684,58.5208,57.831,57.9882,18200.0
2011-09-15 10:00:00,66.35,66.86,66.35,66.59,12500.0,57.9358,58.3811,57.9358,58.1453,12500.0
2011-09-15 10:30:00,66.58,66.64,66.4,66.44,36000.0,58.1366,58.189,57.9794,58.0144,36000.0
2011-09-15 11:00:00,66.45,66.76,66.37,66.65,12700.0,58.0231,58.2938,57.9532,58.1977,12700.0
2011-09-15 11:30:00,66.71,66.87,66.71,66.83,8200.0,58.2501,58.3898,58.2501,58.3549,8200.0
2011-09-15 12:00:00,66.81,67.06,66.78,66.88,13300.0,58.3374,58.5557,58.3113,58.3986,13300.0
2011-09-15 12:30:00,66.88,67.04,66.71,66.78,43300.0,58.3986,58.5383,58.2501,58.3113,43300.0
2011-09-15 13:00:00,66.76,67.02,66.75,66.75,33800.0,58.2938,58.5208,58.2851,58.2851,33800.0
2011-09-15 13:30:00,66.75,66.8,66.75,66.79,41700.0,58.2851,58.3287,58.2851,58.32,41700.0
2011-09-15 14:00:00,66.79,66.92,66.75,66.86,56900.0,58.32,58.4335,58.2851,58.3811,56900.0
2011-09-15 14:30:00,66.84,66.9,66.74,66.78,52800.0,58.3636,58.416,58.2763,58.3113,52800.0
2011-09-15 15:00:00,66.78,66.89,66.68,66.7,52000.0,58.3113,58.4073,58.2239,58.2414,52000.0
2011-09-15 15:30:00,66.71,66.96,66.59,66.71,143200.0,58.2501,58.4684,58.1453,58.2501,143200.0
2011-09-16 09:30:00,66.73,66.73,65.81,65.82,54000.0,58.2676,58.2676,57.4643,57.473,54000.0
2011-09-16 10:00:00,65.84,66.07,65.44,65.51,57800.0,57.4905,57.6913,57.1412,57.2023,57800.0
2011-09-16 10:30:00,65.52,65.64,65.18,65.45,38600.0,57.211,57.3158,56.9142,57.1499,38600.0
2011-09-16 11:00:00,65.48,65.69,65.26,65.47,79000.0,57.1761,57.3595,56.984,57.1674,79000.0
2011-09-16 11:30:00,65.45,65.78,65.33,65.36,48400.0,57.1499,57.4381,57.0451,57.0713,48400.0
2011-09-16 12:00:00,65.42,65.91,65.42,65.88,63900.0,57.1237,57.5516,57.1237,57.5254,63900.0
2011-09-16 12:30:00,65.87,66.07,65.87,65.95,19600.0,57.5167,57.6913,57.5167,57.5865,19600.0
2011-09-16 13:00:00,65.92,66.01,65.77,65.78,25100.0,57.5603,57.6389,57.4293,57.4381,25100.0
2011-09-16 13:30:00,65.78,65.83,65.63,65.69,33000.0,57.4381,57.4817,57.3071,57.3595,33000.0
2011-09-16 14:00:00,65.66,65.84,65.64,65.8,33900.0,57.3333,57.4905,57.3158,57.4555,33900.0
2011-09-16 14:30:00,65.82,66.06,65.81,66.04,39200.0,57.473,57.6826,57.4643,57.6651,39200.0
2011-09-16 15:00:00,66.06,66.06,65.75,65.75,36300.0,57.6826,57.6826,57.4119,57.4119,36300.0
2011-09-16 15:30:00,65.75,65.96,65.73,65.91,114200.0,57.4119,57.5952,57.3944,57.5516,114200.0
2011-09-19 09:30:00,65.03,65.34,64.68,64.79,11200.0,56.7832,57.0539,56.4776,56.5736,11200.0
2011-09-19 10:00:00,64.75,64.96,64.72,64.72,12100.0,56.5387,56.7221,56.5125,56.5125,12100.0
2011-09-19 10:30:00,64.73,64.8,64.62,64.67,16700.0,56.5212,56.5823,56.4252,56.4688,16700.0
2011-09-19 11:00:00,64.67,64.78,64.57,64.67,12200.0,56.4688,56.5649,56.3815,56.4688,12200.0
2011-09-19 11:30:00,64.63,65.04,64.59,64.93,19800.0,56.4339,56.7919,56.399,56.6959,19800.0
2011-09-19 12:00:00,64.93,64.98,64.81,64.94,83300.0,56.6959,56.7395,56.5911,56.7046,83300.0
2011-09-19 12:30:00,64.95,65.04,64.89,65.03,13400.0,56.7133,56.7919,56.6609,56.7832,13400.0
2011-09-19 13:00:00,65.03,65.08,64.91,65.08,9300.0,56.7832,56.8268,56.6784,56.8268,9300.0
2011-09-19 13:30:00,65.06,65.12,65.0,65.09,9100.0,56.8094,56.8618,56.757,56.8356,9100.0
2011-09-19 14:00:00,65.09,65.29,65.07,65.16,21600.0,56.8356,57.0102,56.8181,56.8967,21600.0
2011-09-19 14:30:00,65.14,65.25,65.09,65.13,19300.0,56.8792,56.9753,56.8356,56.8705,19300.0
2011-09-19 15:00:00,65.13,65.49,65.12,65.44,42300.0,56.8705,57.1848,56.8618,57.1412,42300.0
2011-09-19 15:30:00,65.46,65.72,65.16,65.19,78700.0,57.1586,57.3857,56.8967,56.9229,78700.0
2011-09-20 09:30:00,65.42,65.82,65.36,65.48,28000.0,57.1237,57.473,57.0713,57.1761,28000.0
2011-09-20 10:00:00,65.47,65.61,65.39,65.58,39300.0,57.1674,57.2896,57.0975,57.2634,39300.0
2011-09-20 10:30:00,65.58,65.84,65.56,65.84,45600.0,57.2634,57.4905,57.246,57.4905,45600.0
2011-09-20 11:00:00,65.86,66.09,65.86,66.0,20300.0,57.5079,57.7088,57.5079,57.6302,20300.0
2011-09-20 11:30:00,66.03,66.2,65.98,66.15,17400.0,57.6564,57.8048,57.6127,57.7611,17400.0
2011-09-20 12:00:00,66.15,66.15,65.89,65.91,29800.0,57.7611,57.7611,57.5341,57.5516,29800.0
2011-09-20 12:30:00,65.91,65.94,65.79,65.86,17100.0,57.5516,57.5778,57.4468,57.5079,17100.0
2011-09-20 13:00:00,65.86,65.92,65.72,65.92,36800.0,57.5079,57.5603,57.3857,57.5603,36800.0
2011-09-20 13:30:00,65.95,66.03,65.92,66.0,11700.0,57.5865,57.6564,57.5603,57.6302,11700.0
2011-09-20 14:00:00,66.0,66.03,65.95,66.0,19200.0,57.6302,57.6564,57.5865,57.6302,19200.0
2011-09-20 14:30:00,66.0,66.17,65.95,66.12,19800.0,57.6302,57.7786,57.5865,57.7349,19800.0
2011-09-20 15:00:00,66.09,66.16,65.83,66.05,29300.0,57.7088,57.7699,57.4817,57.6738,29300.0
2011-09-20 15:30:00,66.03,66.14,65.49,65.62,76900.0,57.6564,57.7524,57.1848,57.2984,76900.0
2011-09-21 09:30:00,65.85,65.85,65.31,65.64,28600.0,57.4992,57.4992,57.0277,57.3158,28600.0
2011-09-21 10:00:00,65.69,65.85,65.48,65.62,12100.0,57.3595,57.4992,57.1761,57.2984,12100.0
2011-09-21 10:30:00,65.67,65.67,65.41,65.42,8200.0,57.342,57.342,57.115,57.1237,8200.0
2011-09-21 11:00:00,65.45,65.62,65.4,65.62,34100.0,57.1499,57.2984,57.1063,57.2984,34100.0
2011-09-21 11:30:00,65.62,65.73,65.53,65.64,24000.0,57.2984,57.3944,57.2198,57.3158,24000.0
2011-09-21 12:00:00,65.63,65.65,65.37,65.48,39300.0,57.3071,57.3246,57.0801,57.1761,39300.0
2011-09-21 12:30:00,65.48,65.65,65.28,65.46,37000.0,57.1761,57.3246,57.0015,57.1586,37000.0
2011-09-21 13:00:00,65.51,65.65,65.44,65.52,9200.0,57.2023,57.3246,57.1412,57.211,9200.0
2011-09-21 13:30:00,65.51,65.63,65.43,65.54,18400.0,57.2023,57.3071,57.1325,57.2285,18400.0
2011-09-21 14:00:00,65.52,65.66,65.2,65.4,35500.0,57.211,57.3333,56.9316,57.1063,35500.0
2011-09-21 14:30:00,65.53,65.54,64.88,65.14,23300.0,57.2198,57.2285,56.6522,56.8792,23300.0
2011-09-21 15:00:00,65.12,65.2,64.73,64.83,45200.0,56.8618,56.9316,56.5212,56.6085,45200.0
2011-09-21 15:30:00,64.84,64.84,63.47,63.52,135200.0,56.6173,56.6173,55.421,55.4647,135200.0
2011-09-22 09:30:00,62.26,63.06,62.26,62.78,33900.0,54.3645,55.063,54.3645,54.8185,33900.0
2011-09-22 10:00:00,62.76,63.13,62.65,62.93,37900.0,54.8011,55.1241,54.705,54.9495,37900.0
2011-09-22 10:30:00,62.97,63.1,62.59,62.59,30500.0,54.9844,55.0979,54.6526,54.6526,30500.0
2011-09-22 11:00:00,62.61,62.75,62.54,62.64,22200.0,54.6701,54.7923,54.6089,54.6963,22200.0
2011-09-22 11:30:00,62.73,62.83,62.54,62.54,11000.0,54.7749,54.8622,54.6089,54.6089,11000.0
2011-09-22 12:00:00,62.55,62.94,62.53,62.89,24800.0,54.6177,54.9582,54.6002,54.9146,24800.0
2011-09-22 12:30:00,62.93,63.0,62.82,62.9,14300.0,54.9495,55.0106,54.8534,54.9233,14300.0
2011-09-22 13:00:00,62.94,62.96,62.49,62.77,38000.0,54.9582,54.9757,54.5653,54.8098,38000.0
2011-09-22 13:30:00,62.77,62.79,62.44,62.45,31800.0,54.8098,54.8272,54.5216,54.5304,31800.0
2011-09-22 14:00:00,62.49,63.65,62.34,63.32,78600.0,54.5653,55.5782,54.4343,55.29,78600.0
2011-09-22 14:30:00,63.31,63.35,62.84,62.86,39900.0,55.2813,55.3162,54.8709,54.8884,39900.0
2011-09-22 15:00:00,62.85,63.03,62.57,62.7,57300.0,54.8796,55.0368,54.6351,54.7487,57300.0
2011-09-22 15:30:00,62.7,63.09,62.48,62.89,163700.0,54.7487,55.0892,54.5566,54.9146,163700.0
2011-09-23 09:30:00,62.6,62.89,61.87,62.48,80000.0,54.6613,54.9146,54.0239,54.5566,80000.0
2011-09-23 10:00:00,62.44,62.57,62.02,62.2,35300.0,54.5216,54.6351,54.1549,54.3121,35300.0
2011-09-23 10:30:00,62.21,62.76,62.14,62.47,48200.0,54.3208,54.8011,54.2597,54.5478,48200.0
2011-09-23 11:00:00,62.47,62.47,62.13,62.37,51000.0,54.5478,54.5478,54.2509,54.4605,51000.0
2011-09-23 11:30:00,62.37,62.37,61.99,62.19,37500.0,54.4605,54.4605,54.1287,54.3033,37500.0
2011-09-23 12:00:00,62.26,62.5,62.21,62.42,31200.0,54.3645,54.574,54.3208,54.5042,31200.0
2011-09-23 12:30:00,62.41,62.58,62.23,62.28,34500.0,54.4954,54.6439,54.3383,54.3819,34500.0
2011-09-23 13:00:00,62.27,62.38,62.11,62.12,24100.0,54.3732,54.4692,54.2335,54.2422,24100.0
2011-09-23 13:30:00,62.11,62.4,62.06,62.35,31600.0,54.2335,54.4867,54.1898,54.443,31600.0
2011-09-23 14:00:00,62.34,62.38,62.17,62.17,45600.0,54.4343,54.4692,54.2859,54.2859,45600.0
2011-09-23 14:30:00,62.17,62.3,62.0,62.11,41600.0,54.2859,54.3994,54.1374,54.2335,41600.0
2011-09-23 15:00:00,62.12,62.45,62.07,62.43,51100.0,54.2422,54.5304,54.1986,54.5129,51100.0
2011-09-23 15:30:00,62.4,62.5,62.12,62.45,97900.0,54.4867,54.574,54.2422,54.5304,97900.0
2011-09-26 09:30:00,63.06,63.08,62.44,62.46,32600.0,55.063,55.0805,54.5216,54.5391,32600.0
2011-09-26 10:00:00,62.42,62.67,62.42,62.67,19900.0,54.5042,54.7225,54.5042,54.7225,19900.0
2011-09-26 10:30:00,62.65,62.65,62.14,62.21,36200.0,54.705,54.705,54.2597,54.3208,36200.0
2011-09-26 11:00:00,62.24,62.32,62.17,62.25,38300.0,54.347,54.4168,54.2859,54.3557,38300.0
2011-09-26 11:30:00,62.24,62.66,62.22,62.66,22700.0,54.347,54.7137,54.3295,54.7137,22700.0
2011-09-26 12:00:00,62.69,62.69,62.39,62.46,15900.0,54.7399,54.7399,54.478,54.5391,15900.0
2011-09-26 12:30:00,62.48,62.48,62.19,62.31,20100.0,54.5566,54.5566,54.3033,54.4081,20100.0
2011-09-26 13:00:00,62.31,62.32,62.08,62.11,26700.0,54.4081,54.4168,54.2073,54.2335,26700.0
2011-09-26 13:30:00,62.11,62.13,61.97,62.02,25100.0,54.2335,54.2509,54.1112,54.1549,25100.0
2011-09-26 14:00:00,62.03,62.29,61.97,62.02,27600.0,54.1636,54.3907,54.1112,54.1549,27600.0
2011-09-26 14:30:00,62.04,62.32,62.0,62.3,26200.0,54.1724,54.4168,54.1374,54.3994,26200.0
2011-09-26 15:00:00,62.3,62.59,62.3,62.5,25600.0,54.3994,54.6526,54.3994,54.574,25600.0
2011-09-26 15:30:00,62.51,63.28,62.44,63.26,60200.0,54.5828,55.2551,54.5216,55.2376,60200.0
2011-09-27 09:30:00,64.13,64.3,63.82,64.03,25200.0,55.9973,56.1458,55.7266,55.91,25200.0
2011-09-27 10:00:00,64.07,64.34,63.78,64.26,61700.0,55.9449,56.1807,55.6917,56.1108,61700.0
2011-09-27 10:30:00,64.25,64.25,63.74,64.03,26800.0,56.1021,56.1021,55.6568,55.91,26800.0
2011-09-27 11:00:00,64.02,64.39,63.91,64.3,41600.0,55.9013,56.2243,55.8052,56.1458,41600.0
2011-09-27 11:30:00,64.3,64.42,64.2,64.42,16000.0,56.1458,56.2505,56.0584,56.2505,16000.0
2011-09-27 12:00:00,64.41,64.82,64.4,64.77,22800.0,56.2418,56.5998,56.2331,56.5562,22800.0
2011-09-27 12:30:00,64.77,64.99,64.65,64.98,14500.0,56.5562,56.7483,56.4514,56.7395,14500.0
2011-09-27 13:00:00,64.94,64.99,64.82,64.82,21400.0,56.7046,56.7483,56.5998,56.5998,21400.0
2011-09-27 13:30:00,64.86,64.95,64.79,64.83,26100.0,56.6347,56.7133,56.5736,56.6085,26100.0
2011-09-27 14:00:00,64.84,65.01,64.76,64.82,36000.0,56.6173,56.7657,56.5474,56.5998,36000.0
2011-09-27 14:30:00,64.83,64.87,64.55,64.72,51800.0,56.6085,56.6435,56.3641,56.5125,51800.0
2011-09-27 15:00:00,64.71,64.75,64.07,64.14,58300.0,56.5038,56.5387,55.9449,56.006,58300.0
2011-09-27 15:30:00,64.15,64.43,63.73,63.97,101600.0,56.0148,56.2593,55.648,55.8576,101600.0
2011-09-28 09:30:00,63.99,64.19,63.52,64.17,35400.0,55.8751,56.0497,55.4647,56.0322,35400.0
2011-09-28 10:00:00,64.2,64.2,63.51,63.54,17900.0,56.0584,56.0584,55.4559,55.4821,17900.0
2011-09-28 10:30:00,63.54,63.57,63.31,63.5,14000.0,55.4821,55.5083,55.2813,55.4472,14000.0
2011-09-28 11:00:00,63.51,63.53,63.09,63.1,27000.0,55.4559,55.4734,55.0892,55.0979,27000.0
2011-09-28 11:30:00,63.12,63.62,62.99,63.54,13000.0,55.1154,55.552,55.0019,55.4821,13000.0
2011-09-28 12:00:00,63.52,63.79,63.42,63.76,9200.0,55.4647,55.7004,55.3774,55.6742,9200.0
2011-09-28 12:30:00,63.78,63.78,63.63,63.69,13900.0,55.6917,55.6917,55.5607,55.6131,13900.0
2011-09-28 13:00:00,63.7,63.7,63.5,63.65,20700.0,55.6218,55.6218,55.4472,55.5782,20700.0
2011-09-28 13:30:00,63.65,63.67,63.3,63.36,25000.0,55.5782,55.5956,55.2726,55.325,25000.0
2011-09-28 14:00:00,63.3,63.3,62.97,62.98,25900.0,55.2726,55.2726,54.9844,54.9932,25900.0
2011-09-28 14:30:00,62.97,63.19,62.94,63.09,11400.0,54.9844,55.1765,54.9582,55.0892,11400.0
2011-09-28 15:00:00,63.08,63.41,63.08,63.15,27100.0,55.0805,55.3686,55.0805,55.1416,27100.0
2011-09-28 15:30:00,63.15,63.16,62.52,62.59,57200.0,55.1416,55.1503,54.5915,54.6526,57200.0
2011-09-29 09:30:00,63.46,63.84,63.33,63.36,20100.0,55.4123,55.7441,55.2988,55.325,20100.0
2011-09-29 10:00:00,63.4,63.44,62.92,63.0,23500.0,55.3599,55.3948,54.9408,55.0106,23500.0
2011-09-29 10:30:00,62.87,63.19,62.87,63.1,9200.0,54.8971,55.1765,54.8971,55.0979,9200.0
2011-09-29 11:00:00,63.12,63.29,63.03,63.27,18600.0,55.1154,55.2638,55.0368,55.2464,18600.0
2011-09-29 11:30:00,63.28,63.51,63.26,63.31,9200.0,55.2551,55.4559,55.2376,55.2813,9200.0
2011-09-29 12:00:00,63.37,63.47,63.29,63.4,3600.0,55.3337,55.421,55.2638,55.3599,3600.0
2011-09-29 12:30:00,63.39,63.44,63.2,63.2,8000.0,55.3512,55.3948,55.1853,55.1853,8000.0
2011-09-29 13:00:00,63.25,63.35,63.22,63.23,6900.0,55.2289,55.3162,55.2027,55.2114,6900.0
2011-09-29 13:30:00,63.21,63.21,62.7,63.03,12300.0,55.194,55.194,54.7487,55.0368,12300.0
2011-09-29 14:00:00,63.02,63.03,62.47,62.82,13900.0,55.0281,55.0368,54.5478,54.8534,13900.0
2011-09-29 14:30:00,62.82,62.94,62.65,62.86,15500.0,54.8534,54.9582,54.705,54.8884,15500.0
2011-09-29 15:00:00,62.85,63.06,62.62,62.88,21900.0,54.8796,55.063,54.6788,54.9058,21900.0
2011-09-29 15:30:00,62.91,63.6,62.87,63.56,54300.0,54.932,55.5345,54.8971,55.4996,54300.0
2011-09-30 09:30:00,63.15,64.19,62.64,63.83,11400.0,55.1416,56.0497,54.6963,55.7354,11400.0
2011-09-30 10:00:00,63.77,64.25,63.57,64.05,19900.0,55.683,56.1021,55.5083,55.9275,19900.0
2011-09-30 10:30:00,64.05,64.29,63.93,64.28,16800.0,55.9275,56.137,55.8227,56.1283,16800.0
2011-09-30 11:00:00,64.21,64.64,64.21,64.56,11300.0,56.0672,56.4426,56.0672,56.3728,11300.0
2011-09-30 11:30:00,64.57,64.72,64.45,64.69,10200.0,56.3815,56.5125,56.2767,56.4863,10200.0
2011-09-30 12:00:00,64.67,64.71,64.37,64.44,18500.0,56.4688,56.5038,56.2069,56.268,18500.0
2011-09-30 12:30:00,64.42,64.59,64.42,64.47,5000.0,56.2505,56.399,56.2505,56.2942,5000.0
2011-09-30 13:00:00,64.49,64.62,64.43,64.48,22400.0,56.3117,56.4252,56.2593,56.3029,22400.0
2011-09-30 13:30:00,64.43,64.53,64.31,64.34,16200.0,56.2593,56.3466,56.1545,56.1807,16200.0
2011-09-30 14:00:00,64.34,64.39,64.18,64.31,20800.0,56.1807,56.2243,56.041,56.1545,20800.0
2011-09-30 14:30:00,64.31,64.49,64.17,64.35,19100.0,56.1545,56.3117,56.0322,56.1894,19100.0
2011-09-30 15:00:00,64.33,64.62,64.21,64.4,125900.0,56.1719,56.4252,56.0672,56.2331,125900.0
2011-09-30 15:30:00,64.42,64.63,63.79,63.84,210100.0,56.2505,56.4339,55.7004,55.7441,210100.0
2011-10-03 09:30:00,63.39,63.74,63.2,63.32,43000.0,55.3512,55.6568,55.1853,55.29,43000.0
2011-10-03 10:00:00,63.32,63.71,63.03,63.17,44300.0,55.29,55.6306,55.0368,55.1591,44300.0
2011-10-03 10:30:00,63.17,63.17,62.72,63.16,14500.0,55.1591,55.1591,54.7661,55.1503,14500.0
2011-10-03 11:00:00,63.15,63.24,62.86,63.06,17100.0,55.1416,55.2202,54.8884,55.063,17100.0
2011-10-03 11:30:00,63.05,63.26,62.83,63.25,16000.0,55.0543,55.2376,54.8622,55.2289,16000.0
2011-10-03 12:00:00,63.24,63.35,63.14,63.23,49700.0,55.2202,55.3162,55.1329,55.2114,49700.0
2011-10-03 12:30:00,63.24,63.25,62.8,62.83,15700.0,55.2202,55.2289,54.836,54.8622,15700.0
2011-10-03 13:00:00,62.82,62.84,61.98,61.99,56800.0,54.8534,54.8709,54.12,54.1287,56800.0
2011-10-03 13:30:00,61.99,62.03,61.64,62.01,26900.0,54.1287,54.1636,53.8231,54.1462,26900.0
2011-10-03 14:00:00,62.0,62.08,61.74,61.82,67400.0,54.1374,54.2073,53.9104,53.9803,67400.0
2011-10-03 14:30:00,61.81,61.82,61.32,61.4,67200.0,53.9715,53.9803,53.5437,53.6135,67200.0
2011-10-03 15:00:00,61.42,61.47,61.27,61.36,75700.0,53.631,53.6746,53.5,53.5786,75700.0
2011-10-03 15:30:00,61.35,61.63,60.79,60.92,157800.0,53.5699,53.8144,53.0809,53.1944,157800.0
2011-10-04 09:30:00,60.34,61.38,60.34,61.38,29900.0,52.6879,53.5961,52.6879,53.5961,29900.0
2011-10-04 10:00:00,61.43,61.55,60.77,60.88,17200.0,53.6397,53.7445,53.0634,53.1595,17200.0
2011-10-04 10:30:00,60.94,61.05,60.49,60.91,39800.0,53.2119,53.3079,52.8189,53.1857,39800.0
2011-10-04 11:00:00,60.9,61.28,60.74,60.77,50900.0,53.1769,53.5087,53.0372,53.0634,50900.0
2011-10-04 11:30:00,60.77,60.77,60.39,60.55,25900.0,53.0634,53.0634,52.7316,52.8713,25900.0
2011-10-04 12:00:00,60.59,61.03,60.59,60.71,18600.0,52.9062,53.2904,52.9062,53.011,18600.0
2011-10-04 12:30:00,60.73,61.01,60.69,60.95,12900.0,53.0285,53.273,52.9936,53.2206,12900.0
2011-10-04 13:00:00,60.95,61.02,60.78,60.92,13900.0,53.2206,53.2817,53.0721,53.1944,13900.0
2011-10-04 13:30:00,60.92,60.99,60.78,60.81,12200.0,53.1944,53.2555,53.0721,53.0983,12200.0
2011-10-04 14:00:00,60.88,61.02,60.74,60.87,23600.0,53.1595,53.2817,53.0372,53.1507,23600.0
2011-10-04 14:30:00,60.89,60.97,60.63,60.69,49300.0,53.1682,53.2381,52.9412,52.9936,49300.0
2011-10-04 15:00:00,60.69,61.23,60.65,61.11,62000.0,52.9936,53.4651,52.9586,53.3603,62000.0
2011-10-04 15:30:00,61.11,63.45,61.11,63.35,136000.0,53.3603,55.4035,53.3603,55.3162,136000.0
2011-10-05 09:30:00,63.28,63.3,62.28,62.28,21400.0,55.2551,55.2726,54.3819,54.3819,21400.0
2011-10-05 10:00:00,62.36,63.0,62.34,62.79,18600.0,54.4518,55.0106,54.4343,54.8272,18600.0
2011-10-05 10:30:00,62.76,63.03,62.72,62.84,18200.0,54.8011,55.0368,54.7661,54.8709,18200.0
2011-10-05 11:00:00,62.86,62.92,62.55,62.64,14500.0,54.8884,54.9408,54.6177,54.6963,14500.0
2011-10-05 11:30:00,62.63,62.81,62.59,62.68,14100.0,54.6875,54.8447,54.6526,54.7312,14100.0
2011-10-05 12:00:00,62.71,62.73,62.26,62.26,20500.0,54.7574,54.7749,54.3645,54.3645,20500.0
2011-10-05 12:30:00,62.26,62.29,61.79,61.95,33900.0,54.3645,54.3907,53.9541,54.0938,33900.0
2011-10-05 13:00:00,62.0,62.39,61.94,62.35,41600.0,54.1374,54.478,54.085,54.443,41600.0
2011-10-05 13:30:00,62.37,62.51,62.32,62.51,25800.0,54.4605,54.5828,54.4168,54.5828,25800.0
2011-10-05 14:00:00,62.51,62.69,62.36,62.51,27300.0,54.5828,54.7399,54.4518,54.5828,27300.0
2011-10-05 14:30:00,62.56,62.71,62.27,62.62,27700.0,54.6264,54.7574,54.3732,54.6788,27700.0
2011-10-05 15:00:00,62.62,62.92,62.41,62.83,47000.0,54.6788,54.9408,54.4954,54.8622,47000.0
2011-10-05 15:30:00,62.87,63.63,62.85,63.39,107500.0,54.8971,55.5607,54.8796,55.3512,107500.0
2011-10-06 09:30:00,63.22,63.53,62.53,62.6,12800.0,55.2027,55.4734,54.6002,54.6613,12800.0
2011-10-06 10:00:00,62.58,63.16,62.55,63.03,11000.0,54.6439,55.1503,54.6177,55.0368,11000.0
2011-10-06 10:30:00,63.05,63.38,63.03,63.22,7700.0,55.0543,55.3424,55.0368,55.2027,7700.0
2011-10-06 11:00:00,63.23,63.61,63.19,63.54,11000.0,55.2114,55.5433,55.1765,55.4821,11000.0
2011-10-06 11:30:00,63.54,63.66,63.4,63.52,17100.0,55.4821,55.5869,55.3599,55.4647,17100.0
2011-10-06 12:00:00,63.51,63.61,63.37,63.37,11400.0,55.4559,55.5433,55.3337,55.3337,11400.0
2011-10-06 12:30:00,63.36,63.44,63.16,63.22,13500.0,55.325,55.3948,55.1503,55.2027,13500.0
2011-10-06 13:00:00,63.21,63.42,63.1,63.24,14200.0,55.194,55.3774,55.0979,55.2202,14200.0
2011-10-06 13:30:00,63.25,63.47,63.18,63.37,10200.0,55.2289,55.421,55.1678,55.3337,10200.0
2011-10-06 14:00:00,63.41,63.48,63.29,63.34,7600.0,55.3686,55.4297,55.2638,55.3075,7600.0
2011-10-06 14:30:00,63.37,63.41,63.17,63.41,12100.0,55.3337,55.3686,55.1591,55.3686,12100.0
2011-10-06 15:00:00,63.4,63.53,63.19,63.25,32600.0,55.3599,55.4734,55.1765,55.2289,32600.0
2011-10-06 15:30:00,63.23,63.89,63.21,63.84,58600.0,55.2114,55.7877,55.194,55.7441,58600.0
2011-10-07 09:30:00,63.85,64.04,63.08,63.45,39500.0,55.7528,55.9187,55.0805,55.4035,39500.0
2011-10-07 10:00:00,63.49,63.84,63.29,63.63,29800.0,55.4385,55.7441,55.2638,55.5607,29800.0
2011-10-07 10:30:00,63.59,63.66,63.37,63.37,7300.0,55.5258,55.5869,55.3337,55.3337,7300.0
2011-10-07 11:00:00,63.39,63.6,63.27,63.58,7500.0,55.3512,55.5345,55.2464,55.5171,7500.0
2011-10-07 11:30:00,63.59,63.63,63.38,63.38,7600.0,55.5258,55.5607,55.3424,55.3424,7600.0
2011-10-07 12:00:00,63.45,63.63,62.83,62.84,19100.0,55.4035,55.5607,54.8622,54.8709,19100.0
2011-10-07 12:30:00,62.83,62.96,62.36,62.39,10500.0,54.8622,54.9757,54.4518,54.478,10500.0
2011-10-07 13:00:00,62.41,62.6,62.34,62.58,9500.0,54.4954,54.6613,54.4343,54.6439,9500.0
2011-10-07 13:30:00,62.57,62.63,62.31,62.6,7100.0,54.6351,54.6875,54.4081,54.6613,7100.0
2011-10-07 14:00:00,62.59,62.69,62.43,62.5,13100.0,54.6526,54.7399,54.5129,54.574,13100.0
2011-10-07 14:30:00,62.45,62.68,62.44,62.57,17300.0,54.5304,54.7312,54.5216,54.6351,17300.0
2011-10-07 15:00:00,62.57,63.12,62.49,63.12,21700.0,54.6351,55.1154,54.5653,55.1154,21700.0
2011-10-07 15:30:00,63.13,63.39,62.29,62.32,94000.0,55.1241,55.3512,54.3907,54.4168,94000.0
2011-10-10 09:30:00,63.18,63.8,63.02,63.58,44500.0,55.1678,55.7092,55.0281,55.5171,44500.0
2011-10-10 10:00:00,63.59,63.75,63.42,63.67,8200.0,55.5258,55.6655,55.3774,55.5956,8200.0
2011-10-10 10:30:00,63.61,64.06,63.61,64.06,15600.0,55.5433,55.9362,55.5433,55.9362,15600.0
2011-10-10 11:00:00,64.06,64.14,63.95,64.0,17900.0,55.9362,56.006,55.8401,55.8838,17900.0
2011-10-10 11:30:00,64.02,64.19,64.01,64.1,13400.0,55.9013,56.0497,55.8925,55.9711,13400.0
2011-10-10 12:00:00,64.1,64.22,64.03,64.19,16700.0,55.9711,56.0759,55.91,56.0497,16700.0
2011-10-10 12:30:00,64.2,64.26,63.95,64.14,14600.0,56.0584,56.1108,55.8401,56.006,14600.0
2011-10-10 13:00:00,64.1,64.28,64.03,64.13,11200.0,55.9711,56.1283,55.91,55.9973,11200.0
2011-10-10 13:30:00,64.14,64.34,63.94,64.33,23900.0,56.006,56.1807,55.8314,56.1719,23900.0
2011-10-10 14:00:00,64.31,64.43,64.16,64.29,19800.0,56.1545,56.2593,56.0235,56.137,19800.0
2011-10-10 14:30:00,64.33,64.42,64.25,64.3,14900.0,56.1719,56.2505,56.1021,56.1458,14900.0
2011-10-10 15:00:00,64.3,64.51,64.15,64.44,56000.0,56.1458,56.3291,56.0148,56.268,56000.0
2011-10-10 15:30:00,64.44,65.2,64.26,65.19,89300.0,56.268,56.9316,56.1108,56.9229,89300.0
2011-10-11 09:30:00,64.69,64.91,64.66,64.72,10700.0,56.4863,56.6784,56.4601,56.5125,10700.0
2011-10-11 10:00:00,64.75,64.85,64.66,64.69,36600.0,56.5387,56.626,56.4601,56.4863,36600.0
2011-10-11 10:30:00,64.75,65.11,64.73,65.1,57500.0,56.5387,56.853,56.5212,56.8443,57500.0
2011-10-11 11:00:00,65.1,65.34,65.05,65.29,25700.0,56.8443,57.0539,56.8006,57.0102,25700.0
2011-10-11 11:30:00,65.29,65.46,65.12,65.21,15600.0,57.0102,57.1586,56.8618,56.9404,15600.0
2011-10-11 12:00:00,65.28,65.32,64.96,64.99,23300.0,57.0015,57.0364,56.7221,56.7483,23300.0
2011-10-11 12:30:00,64.99,65.0,64.7,64.73,23500.0,56.7483,56.757,56.495,56.5212,23500.0
2011-10-11 13:00:00,64.74,64.85,64.54,64.77,9800.0,56.53,56.626,56.3553,56.5562,9800.0
2011-10-11 13:30:00,64.78,65.02,64.71,64.96,13500.0,56.5649,56.7744,56.5038,56.7221,13500.0
2011-10-11 14:00:00,64.96,64.98,64.72,64.72,19000.0,56.7221,56.7395,56.5125,56.5125,19000.0
2011-10-11 14:30:00,64.73,64.87,64.67,64.78,14600.0,56.5212,56.6435,56.4688,56.5649,14600.0
2011-10-11 15:00:00,64.79,64.9,64.52,64.52,27200.0,56.5736,56.6697,56.3379,56.3379,27200.0
2011-10-11 15:30:00,64.53,64.81,64.28,64.39,83100.0,56.3466,56.5911,56.1283,56.2243,83100.0
2011-10-12 09:30:00,64.47,64.55,64.26,64.34,45000.0,56.2942,56.3641,56.1108,56.1807,45000.0
2011-10-12 10:00:00,64.34,64.4,63.75,63.75,156000.0,56.1807,56.2331,55.6655,55.6655,156000.0
2011-10-12 10:30:00,63.79,63.79,63.07,63.07,130500.0,55.7004,55.7004,55.0717,55.0717,130500.0
2011-10-12 11:00:00,63.12,63.22,62.81,62.81,52700.0,55.1154,55.2027,54.8447,54.8447,52700.0
2011-10-12 11:30:00,62.82,63.3,62.38,62.76,130400.0,54.8534,55.2726,54.4692,54.8011,130400.0
2011-10-12 12:00:00,62.76,63.47,62.59,63.34,71900.0,54.8011,55.421,54.6526,55.3075,71900.0
2011-10-12 12:30:00,63.36,63.57,63.28,63.56,15500.0,55.325,55.5083,55.2551,55.4996,15500.0
2011-10-12 13:00:00,63.56,63.86,63.56,63.86,15900.0,55.4996,55.7616,55.4996,55.7616,15900.0
2011-10-12 13:30:00,63.88,63.98,63.79,63.84,20000.0,55.779,55.8663,55.7004,55.7441,20000.0
2011-10-12 14:00:00,63.85,64.25,63.78,64.25,32000.0,55.7528,56.1021,55.6917,56.1021,32000.0
2011-10-12 14:30:00,64.27,64.29,63.63,63.64,33300.0,56.1196,56.137,55.5607,55.5695,33300.0
2011-10-12 15:00:00,63.67,63.67,63.21,63.49,95800.0,55.5956,55.5956,55.194,55.4385,95800.0
2011-10-12 15:30:00,63.48,63.7,63.1,63.37,115900.0,55.4297,55.6218,55.0979,55.3337,115900.0
2011-10-13 09:30:00,63.31,63.59,62.92,63.22,40100.0,55.2813,55.5258,54.9408,55.2027,40100.0
2011-10-13 10:00:00,63.25,63.59,63.2,63.55,29500.0,55.2289,55.5258,55.1853,55.4909,29500.0
2011-10-13 10:30:00,63.54,63.88,63.38,63.72,31500.0,55.4821,55.779,55.3424,55.6393,31500.0
2011-10-13 11:00:00,63.7,63.93,63.54,63.54,29800.0,55.6218,55.8227,55.4821,55.4821,29800.0
2011-10-13 11:30:00,63.54,63.77,63.51,63.73,43100.0,55.4821,55.683,55.4559,55.648,43100.0
2011-10-13 12:00:00,63.74,63.84,63.42,63.46,50600.0,55.6568,55.7441,55.3774,55.4123,50600.0
2011-10-13 12:30:00,63.42,63.44,63.2,63.22,15500.0,55.3774,55.3948,55.1853,55.2027,15500.0
2011-10-13 13:00:00,63.22,63.45,63.06,63.33,21600.0,55.2027,55.4035,55.063,55.2988,21600.0
2011-10-13 13:30:00,63.33,63.33,63.16,63.27,13800.0,55.2988,55.2988,55.1503,55.2464,13800.0
2011-10-13 14:00:00,63.28,63.32,63.16,63.23,21900.0,55.2551,55.29,55.1503,55.2114,21900.0
2011-10-13 14:30:00,63.24,63.35,63.08,63.28,20600.0,55.2202,55.3162,55.0805,55.2551,20600.0
2011-10-13 15:00:00,63.27,63.44,63.1,63.19,47700.0,55.2464,55.3948,55.0979,55.1765,47700.0
2011-10-13 15:30:00,63.19,63.32,63.05,63.21,95500.0,55.1765,55.29,55.0543,55.194,95500.0
2011-10-14 09:30:00,63.67,63.94,63.17,63.25,15000.0,55.5956,55.8314,55.1591,55.2289,15000.0
2011-10-14 10:00:00,63.24,63.27,62.66,62.8,21000.0,55.2202,55.2464,54.7137,54.836,21000.0
2011-10-14 10:30:00,62.82,62.92,62.66,62.76,10900.0,54.8534,54.9408,54.7137,54.8011,10900.0
2011-10-14 11:00:00,62.76,62.85,62.66,62.76,19700.0,54.8011,54.8796,54.7137,54.8011,19700.0
2011-10-14 11:30:00,62.77,62.85,62.74,62.76,7600.0,54.8098,54.8796,54.7836,54.8011,7600.0
2011-10-14 12:00:00,62.7,62.7,62.49,62.58,14600.0,54.7487,54.7487,54.5653,54.6439,14600.0
2011-10-14 12:30:00,62.6,62.75,62.6,62.75,3600.0,54.6613,54.7923,54.6613,54.7923,3600.0
2011-10-14 13:00:00,62.77,62.85,62.72,62.82,7700.0,54.8098,54.8796,54.7661,54.8534,7700.0
2011-10-14 13:30:00,62.82,63.01,62.8,62.98,16000.0,54.8534,55.0193,54.836,54.9932,16000.0
2011-10-14 14:00:00,62.98,63.0,62.83,62.9,15000.0,54.9932,55.0106,54.8622,54.9233,15000.0
2011-10-14 14:30:00,62.91,63.02,62.83,63.0,21400.0,54.932,55.0281,54.8622,55.0106,21400.0
2011-10-14 15:00:00,63.0,63.1,62.95,63.03,51000.0,55.0106,55.0979,54.967,55.0368,51000.0
2011-10-14 15:30:00,63.05,63.18,62.79,62.99,93600.0,55.0543,55.1678,54.8272,55.0019,93600.0
2011-10-17 09:30:00,62.63,63.16,62.57,62.91,12100.0,54.6875,55.1503,54.6351,54.932,12100.0
2011-10-17 10:00:00,62.88,62.89,62.7,62.73,11900.0,54.9058,54.9146,54.7487,54.7749,11900.0
2011-10-17 10:30:00,62.69,62.73,62.27,62.53,17900.0,54.7399,54.7749,54.3732,54.6002,17900.0
2011-10-17 11:00:00,62.53,62.53,62.28,62.44,10800.0,54.6002,54.6002,54.3819,54.5216,10800.0
2011-10-17 11:30:00,62.44,62.54,62.35,62.45,13500.0,54.5216,54.6089,54.443,54.5304,13500.0
2011-10-17 12:00:00,62.41,62.63,62.41,62.61,14000.0,54.4954,54.6875,54.4954,54.6701,14000.0
2011-10-17 12:30:00,62.62,62.82,62.61,62.72,19300.0,54.6788,54.8534,54.6701,54.7661,19300.0
2011-10-17 13:00:00,62.69,62.82,62.63,62.65,13900.0,54.7399,54.8534,54.6875,54.705,13900.0
2011-10-17 13:30:00,62.65,62.82,62.57,62.71,27400.0,54.705,54.8534,54.6351,54.7574,27400.0
2011-10-17 14:00:00,62.71,62.75,62.5,62.53,25100.0,54.7574,54.7923,54.574,54.6002,25100.0
2011-10-17 14:30:00,62.53,62.53,62.36,62.48,9500.0,54.6002,54.6002,54.4518,54.5566,9500.0
2011-10-17 15:00:00,62.49,62.61,62.28,62.29,10800.0,54.5653,54.6701,54.3819,54.3907,10800.0
2011-10-17 15:30:00,62.29,62.48,61.81,61.96,58100.0,54.3907,54.5566,53.9715,54.1025,58100.0
2011-10-18 09:30:00,62.06,62.43,61.66,61.7,12400.0,54.1898,54.5129,53.8405,53.8755,12400.0
2011-10-18 10:00:00,61.73,62.13,61.63,62.06,26400.0,53.9017,54.2509,53.8144,54.1898,26400.0
2011-10-18 10:30:00,62.05,62.2,62.05,62.19,20200.0,54.1811,54.3121,54.1811,54.3033,20200.0
2011-10-18 11:00:00,62.19,62.27,61.94,61.96,16300.0,54.3033,54.3732,54.085,54.1025,16300.0
2011-10-18 11:30:00,61.99,62.28,61.99,62.04,26700.0,54.1287,54.3819,54.1287,54.1724,26700.0
2011-10-18 12:00:00,62.05,62.18,62.05,62.1,28400.0,54.1811,54.2946,54.1811,54.2247,28400.0
2011-10-18 12:30:00,62.11,62.24,62.06,62.2,21700.0,54.2335,54.347,54.1898,54.3121,21700.0
2011-10-18 13:00:00,62.2,62.25,62.14,62.21,21800.0,54.3121,54.3557,54.2597,54.3208,21800.0
2011-10-18 13:30:00,62.2,62.31,62.06,62.06,34100.0,54.3121,54.4081,54.1898,54.1898,34100.0
2011-10-18 14:00:00,62.06,62.28,62.06,62.23,30200.0,54.1898,54.3819,54.1898,54.3383,30200.0
2011-10-18 14:30:00,62.23,62.29,62.16,62.16,41400.0,54.3383,54.3907,54.2771,54.2771,41400.0
2011-10-18 15:00:00,62.17,62.39,62.17,62.23,121000.0,54.2859,54.478,54.2859,54.3383,121000.0
2011-10-18 15:30:00,62.23,62.41,62.14,62.31,209500.0,54.3383,54.4954,54.2597,54.4081,209500.0
2011-10-19 09:30:00,62.54,64.01,62.37,63.43,34800.0,54.6089,55.8925,54.4605,55.3861,34800.0
2011-10-19 10:00:00,63.43,64.16,63.37,64.08,55400.0,55.3861,56.0235,55.3337,55.9537,55400.0
2011-10-19 10:30:00,64.09,64.2,63.77,63.77,52500.0,55.9624,56.0584,55.683,55.683,52500.0
2011-10-19 11:00:00,63.77,63.93,63.62,63.93,13600.0,55.683,55.8227,55.552,55.8227,13600.0
2011-10-19 11:30:00,63.92,64.11,63.87,63.88,21200.0,55.8139,55.9798,55.7703,55.779,21200.0
2011-10-19 12:00:00,63.88,64.02,63.76,63.97,24700.0,55.779,55.9013,55.6742,55.8576,24700.0
2011-10-19 12:30:00,63.97,63.97,63.46,63.5,42700.0,55.8576,55.8576,55.4123,55.4472,42700.0
2011-10-19 13:00:00,63.51,63.7,63.49,63.63,21000.0,55.4559,55.6218,55.4385,55.5607,21000.0
2011-10-19 13:30:00,63.63,63.67,63.3,63.44,16700.0,55.5607,55.5956,55.2726,55.3948,16700.0
2011-10-19 14:00:00,63.45,63.52,63.01,63.19,45700.0,55.4035,55.4647,55.0193,55.1765,45700.0
2011-10-19 14:30:00,63.15,63.64,63.15,63.49,37300.0,55.1416,55.5695,55.1416,55.4385,37300.0
2011-10-19 15:00:00,63.49,63.66,63.37,63.57,53700.0,55.4385,55.5869,55.3337,55.5083,53700.0
2011-10-19 15:30:00,63.58,63.98,63.56,63.76,131000.0,55.5171,55.8663,55.4996,55.6742,131000.0
2011-10-20 09:30:00,63.6,64.23,63.29,64.0,51800.0,55.5345,56.0846,55.2638,55.8838,51800.0
2011-10-20 10:00:00,64.08,64.32,63.79,64.23,70500.0,55.9537,56.1632,55.7004,56.0846,70500.0
2011-10-20 10:30:00,64.3,64.66,64.28,64.28,42400.0,56.1458,56.4601,56.1283,56.1283,42400.0
2011-10-20 11:00:00,64.28,64.56,64.19,64.36,20700.0,56.1283,56.3728,56.0497,56.1981,20700.0
2011-10-20 11:30:00,64.39,64.66,64.3,64.44,27900.0,56.2243,56.4601,56.1458,56.268,27900.0
2011-10-20 12:00:00,64.39,64.39,64.18,64.32,20800.0,56.2243,56.2243,56.041,56.1632,20800.0
2011-10-20 12:30:00,64.31,64.48,64.15,64.42,29600.0,56.1545,56.3029,56.0148,56.2505,29600.0
2011-10-20 13:00:00,64.4,64.77,64.3,64.74,33100.0,56.2331,56.5562,56.1458,56.53,33100.0
2011-10-20 13:30:00,64.68,64.74,64.36,64.42,49100.0,56.4776,56.53,56.1981,56.2505,49100.0
2011-10-20 14:00:00,64.42,64.6,64.31,64.54,23700.0,56.2505,56.4077,56.1545,56.3553,23700.0
2011-10-20 14:30:00,64.54,65.22,64.5,65.12,30100.0,56.3553,56.9491,56.3204,56.8618,30100.0
2011-10-20 15:00:00,65.12,65.52,65.08,65.45,81400.0,56.8618,57.211,56.8268,57.1499,81400.0
2011-10-20 15:30:00,65.45,65.9,65.42,65.82,160900.0,57.1499,57.5428,57.1237,57.473,160900.0
2011-10-21 09:30:00,66.31,66.92,66.17,66.85,46600.0,57.9009,58.4335,57.7786,58.3724,46600.0
2011-10-21 10:00:00,66.89,66.99,66.79,66.96,28900.0,58.4073,58.4946,58.32,58.4684,28900.0
2011-10-21 10:30:00,66.97,67.75,66.95,67.7,72900.0,58.4772,59.1582,58.4597,59.1146,72900.0
2011-10-21 11:00:00,67.7,67.75,67.23,67.23,31200.0,59.1146,59.1582,58.7042,58.7042,31200.0
2011-10-21 11:30:00,67.27,67.44,67.23,67.34,21500.0,58.7391,58.8876,58.7042,58.8002,21500.0
2011-10-21 12:00:00,67.35,67.56,67.35,67.5,14200.0,58.809,58.9923,58.809,58.9399,14200.0
2011-10-21 12:30:00,67.49,67.74,67.46,67.67,28600.0,58.9312,59.1495,58.905,59.0884,28600.0
2011-10-21 13:00:00,67.66,67.66,67.41,67.49,15800.0,59.0797,59.0797,58.8614,58.9312,15800.0
2011-10-21 13:30:00,67.49,67.83,67.38,67.56,27000.0,58.9312,59.2281,58.8352,58.9923,27000.0
2011-10-21 14:00:00,67.53,67.87,67.52,67.85,25300.0,58.9661,59.263,58.9574,59.2456,25300.0
2011-10-21 14:30:00,67.87,68.09,67.72,68.09,24500.0,59.263,59.4551,59.132,59.4551,24500.0
2011-10-21 15:00:00,68.08,68.1,67.9,67.95,31500.0,59.4464,59.4639,59.2892,59.3329,31500.0
2011-10-21 15:30:00,67.97,68.15,67.6,68.15,110200.0,59.3503,59.5075,59.0273,59.5075,110200.0
2011-10-24 09:30:00,68.18,68.39,67.87,68.0,19800.0,59.5337,59.7171,59.263,59.3765,19800.0
2011-10-24 10:00:00,68.0,68.6,67.84,68.5,124200.0,59.3765,59.9004,59.2368,59.8131,124200.0
2011-10-24 10:30:00,68.5,68.57,68.4,68.5,34800.0,59.8131,59.8743,59.7258,59.8131,34800.0
2011-10-24 11:00:00,68.5,68.74,68.42,68.67,43200.0,59.8131,60.0227,59.7433,59.9616,43200.0
2011-10-24 11:30:00,68.63,69.07,68.61,69.07,31700.0,59.9266,60.3108,59.9092,60.3108,31700.0
2011-10-24 12:00:00,69.05,69.4,69.04,69.21,34600.0,60.2934,60.599,60.2846,60.4331,34600.0
2011-10-24 12:30:00,69.23,69.4,69.12,69.4,30400.0,60.4506,60.599,60.3545,60.599,30400.0
2011-10-24 13:00:00,69.34,69.51,69.26,69.33,19000.0,60.5466,60.695,60.4767,60.5379,19000.0
2011-10-24 13:30:00,69.32,69.36,69.11,69.11,25700.0,60.5291,60.5641,60.3458,60.3458,25700.0
2011-10-24 14:00:00,69.11,69.25,68.89,69.01,39200.0,60.3458,60.468,60.1537,60.2585,39200.0
2011-10-24 14:30:00,69.04,69.42,68.9,69.35,100400.0,60.2846,60.6165,60.1624,60.5553,100400.0
2011-10-24 15:00:00,69.42,69.49,68.94,68.99,94200.0,60.6165,60.6776,60.1973,60.241,94200.0
2011-10-24 15:30:00,68.99,69.15,68.86,69.04,152700.0,60.241,60.3807,60.1275,60.2846,152700.0
2011-10-25 09:30:00,68.68,68.99,67.9,67.9,53000.0,59.9703,60.241,59.2892,59.2892,53000.0
2011-10-25 10:00:00,67.86,68.14,67.7,67.7,13400.0,59.2543,59.4988,59.1146,59.1146,13400.0
2011-10-25 10:30:00,67.7,67.94,67.58,67.64,15900.0,59.1146,59.3241,59.0098,59.0622,15900.0
2011-10-25 11:00:00,67.63,67.98,67.6,67.98,29900.0,59.0535,59.3591,59.0273,59.3591,29900.0
2011-10-25 11:30:00,67.88,67.96,67.69,67.78,14700.0,59.2718,59.3416,59.1058,59.1844,14700.0
2011-10-25 12:00:00,67.78,68.0,67.72,67.93,29700.0,59.1844,59.3765,59.132,59.3154,29700.0
2011-10-25 12:30:00,67.93,67.95,67.69,67.89,22500.0,59.3154,59.3329,59.1058,59.2805,22500.0
2011-10-25 13:00:00,67.85,67.89,67.65,67.71,25500.0,59.2456,59.2805,59.0709,59.1233,25500.0
2011-10-25 13:30:00,67.7,67.98,67.68,67.98,26500.0,59.1146,59.3591,59.0971,59.3591,26500.0
2011-10-25 14:00:00,67.98,67.98,67.73,67.76,27400.0,59.3591,59.3591,59.1408,59.167,27400.0
2011-10-25 14:30:00,67.76,67.83,67.65,67.78,41700.0,59.167,59.2281,59.0709,59.1844,41700.0
2011-10-25 15:00:00,67.83,67.85,67.16,67.2,52100.0,59.2281,59.2456,58.6431,58.678,52100.0
2011-10-25 15:30:00,67.19,67.31,66.44,66.55,118600.0,58.6693,58.774,58.0144,58.1104,118600.0
2011-10-26 09:30:00,67.92,67.95,66.7,66.7,81500.0,59.3067,59.3329,58.2414,58.2414,81500.0
2011-10-26 10:00:00,66.8,67.09,66.63,67.09,35400.0,58.3287,58.5819,58.1803,58.5819,35400.0
2011-10-26 10:30:00,67.07,67.09,66.37,66.87,21800.0,58.5645,58.5819,57.9532,58.3898,21800.0
2011-10-26 11:00:00,66.86,67.02,66.78,66.9,33600.0,58.3811,58.5208,58.3113,58.416,33600.0
2011-10-26 11:30:00,66.89,66.93,66.73,66.9,25200.0,58.4073,58.4422,58.2676,58.416,25200.0
2011-10-26 12:00:00,66.92,67.11,66.88,66.99,10900.0,58.4335,58.5994,58.3986,58.4946,10900.0
2011-10-26 12:30:00,67.01,67.02,66.8,66.8,9600.0,58.5121,58.5208,58.3287,58.3287,9600.0
2011-10-26 13:00:00,66.79,66.85,66.63,66.85,11800.0,58.32,58.3724,58.1803,58.3724,11800.0
2011-10-26 13:30:00,66.87,67.13,66.87,66.96,28600.0,58.3898,58.6169,58.3898,58.4684,28600.0
2011-10-26 14:00:00,67.1,67.14,66.75,66.77,18700.0,58.5907,58.6256,58.2851,58.3025,18700.0
2011-10-26 14:30:00,66.76,66.97,66.51,66.57,31700.0,58.2938,58.4772,58.0755,58.1279,31700.0
2011-10-26 15:00:00,66.58,67.02,66.58,66.99,42800.0,58.1366,58.5208,58.1366,58.4946,42800.0
2011-10-26 15:30:00,66.97,67.23,66.77,67.04,115400.0,58.4772,58.7042,58.3025,58.5383,115400.0
2011-10-27 09:30:00,69.11,69.33,67.7,67.7,17300.0,60.3458,60.5379,59.1146,59.1146,17300.0
2011-10-27 10:00:00,67.74,68.11,67.69,67.85,13800.0,59.1495,59.4726,59.1058,59.2456,13800.0
2011-10-27 10:30:00,67.84,67.99,67.64,67.64,11800.0,59.2368,59.3678,59.0622,59.0622,11800.0
2011-10-27 11:00:00,67.64,67.7,67.46,67.52,102700.0,59.0622,59.1146,58.905,58.9574,102700.0
2011-10-27 11:30:00,67.57,68.28,67.53,68.25,17900.0,59.0011,59.621,58.9661,59.5948,17900.0
2011-10-27 12:00:00,68.27,68.35,68.0,68.16,9200.0,59.6123,59.6822,59.3765,59.5162,9200.0
2011-10-27 12:30:00,68.2,68.36,68.16,68.27,10800.0,59.5512,59.6909,59.5162,59.6123,10800.0
2011-10-27 13:00:00,68.26,68.37,68.19,68.31,30800.0,59.6036,59.6996,59.5424,59.6472,30800.0
2011-10-27 13:30:00,68.34,68.84,68.22,68.77,29700.0,59.6734,60.11,59.5686,60.0489,29700.0
2011-10-27 14:00:00,68.77,68.78,68.26,68.48,54100.0,60.0489,60.0576,59.6036,59.7957,54100.0
2011-10-27 14:30:00,68.47,68.5,68.22,68.28,22500.0,59.7869,59.8131,59.5686,59.621,22500.0
2011-10-27 15:00:00,68.29,68.61,68.27,68.3,51100.0,59.6298,59.9092,59.6123,59.6385,51100.0
2011-10-27 15:30:00,68.35,68.47,67.92,68.26,98700.0,59.6822,59.7869,59.3067,59.6036,98700.0
2011-10-28 09:30:00,68.11,68.25,67.53,67.85,46300.0,59.4726,59.5948,58.9661,59.2456,46300.0
2011-10-28 10:00:00,67.91,68.09,67.78,68.01,36600.0,59.2979,59.4551,59.1844,59.3853,36600.0
2011-10-28 10:30:00,68.01,68.1,67.78,68.02,43400.0,59.3853,59.4639,59.1844,59.394,43400.0
2011-10-28 11:00:00,68.0,68.07,67.61,68.03,58500.0,59.3765,59.4377,59.036,59.4027,58500.0
2011-10-28 11:30:00,68.04,68.28,67.94,68.22,35700.0,59.4115,59.621,59.3241,59.5686,35700.0
2011-10-28 12:00:00,68.19,68.29,68.11,68.16,34900.0,59.5424,59.6298,59.4726,59.5162,34900.0
2011-10-28 12:30:00,68.19,68.29,68.11,68.25,30700.0,59.5424,59.6298,59.4726,59.5948,30700.0
2011-10-28 13:00:00,68.25,68.39,68.09,68.21,37000.0,59.5948,59.7171,59.4551,59.5599,37000.0
2011-10-28 13:30:00,68.21,68.21,67.99,68.04,31400.0,59.5599,59.5599,59.3678,59.4115,31400.0
2011-10-28 14:00:00,68.07,68.1,67.83,67.99,29700.0,59.4377,59.4639,59.2281,59.3678,29700.0
2011-10-28 14:30:00,67.99,68.33,67.99,68.26,68000.0,59.3678,59.6647,59.3678,59.6036,68000.0
2011-10-28 15:00:00,68.29,68.5,68.03,68.18,121500.0,59.6298,59.8131,59.4027,59.5337,121500.0
2011-10-28 15:30:00,68.18,68.18,67.88,67.94,65800.0,59.5337,59.5337,59.2718,59.3241,65800.0
2011-10-31 09:30:00,67.18,67.58,67.07,67.35,13500.0,58.6605,59.0098,58.5645,58.809,13500.0
2011-10-31 10:00:00,67.26,67.47,67.05,67.31,31800.0,58.7304,58.9137,58.547,58.774,31800.0
2011-10-31 10:30:00,67.34,67.95,67.34,67.94,33100.0,58.8002,59.3329,58.8002,59.3241,33100.0
2011-10-31 11:00:00,67.93,68.06,67.85,68.06,25100.0,59.3154,59.4289,59.2456,59.4289,25100.0
2011-10-31 11:30:00,68.02,68.22,67.99,68.08,18200.0,59.394,59.5686,59.3678,59.4464,18200.0
2011-10-31 12:00:00,68.11,68.2,67.97,68.02,17300.0,59.4726,59.5512,59.3503,59.394,17300.0
2011-10-31 12:30:00,68.0,68.17,67.91,68.06,18500.0,59.3765,59.525,59.2979,59.4289,18500.0
2011-10-31 13:00:00,68.06,68.48,67.98,68.42,12600.0,59.4289,59.7957,59.3591,59.7433,12600.0
2011-10-31 13:30:00,68.43,68.95,68.36,68.88,32100.0,59.752,60.2061,59.6909,60.1449,32100.0
2011-10-31 14:00:00,68.88,68.95,68.66,68.68,19100.0,60.1449,60.2061,59.9528,59.9703,19100.0
2011-10-31 14:30:00,68.66,68.7,68.57,68.6,27300.0,59.9528,59.9878,59.8743,59.9004,27300.0
2011-10-31 15:00:00,68.58,68.62,68.36,68.43,44800.0,59.883,59.9179,59.6909,59.752,44800.0
2011-10-31 15:30:00,68.41,68.57,67.99,68.06,119200.0,59.7345,59.8743,59.3678,59.4289,119200.0
2011-11-01 09:30:00,66.32,66.97,66.21,66.81,20500.0,57.9096,58.4772,57.8135,58.3374,20500.0
2011-11-01 10:00:00,66.75,67.16,66.5,67.13,39000.0,58.2851,58.6431,58.0668,58.6169,39000.0
2011-11-01 10:30:00,67.07,67.33,66.8,67.23,62900.0,58.5645,58.7915,58.3287,58.7042,62900.0
2011-11-01 11:00:00,67.26,67.42,67.03,67.15,30800.0,58.7304,58.8701,58.5295,58.6343,30800.0
2011-11-01 11:30:00,67.12,67.23,66.87,66.87,31500.0,58.6081,58.7042,58.3898,58.3898,31500.0
2011-11-01 12:00:00,66.87,67.07,66.73,66.75,23900.0,58.3898,58.5645,58.2676,58.2851,23900.0
2011-11-01 12:30:00,66.75,66.98,66.49,66.58,20100.0,58.2851,58.4859,58.058,58.1366,20100.0
2011-11-01 13:00:00,66.59,66.81,66.29,66.76,18300.0,58.1453,58.3374,57.8834,58.2938,18300.0
2011-11-01 13:30:00,66.75,67.19,66.62,66.82,26300.0,58.2851,58.6693,58.1715,58.3462,26300.0
2011-11-01 14:00:00,66.79,67.11,66.6,66.97,43100.0,58.32,58.5994,58.1541,58.4772,43100.0
2011-11-01 14:30:00,66.98,67.04,66.59,66.79,44900.0,58.4859,58.5383,58.1453,58.32,44900.0
2011-11-01 15:00:00,66.79,66.79,66.48,66.7,53900.0,58.32,58.32,58.0493,58.2414,53900.0
2011-11-01 15:30:00,66.68,66.84,66.37,66.5,141100.0,58.2239,58.3636,57.9532,58.0668,141100.0
2011-11-02 09:30:00,67.0,69.04,66.0,68.9,67600.0,58.5034,60.2846,57.6302,60.1624,67600.0
2011-11-02 10:00:00,68.83,69.04,68.15,68.57,109200.0,60.1013,60.2846,59.5075,59.8743,109200.0
2011-11-02 10:30:00,68.59,68.86,68.47,68.72,66600.0,59.8917,60.1275,59.7869,60.0052,66600.0
2011-11-02 11:00:00,68.73,68.92,68.36,68.92,31800.0,60.014,60.1799,59.6909,60.1799,31800.0
2011-11-02 11:30:00,68.99,69.03,68.57,68.85,25100.0,60.241,60.2759,59.8743,60.1187,25100.0
2011-11-02 12:00:00,68.84,69.13,68.47,68.84,47500.0,60.11,60.3632,59.7869,60.11,47500.0
2011-11-02 12:30:00,68.64,68.91,68.37,68.53,37500.0,59.9354,60.1711,59.6996,59.8393,37500.0
2011-11-02 13:00:00,68.53,68.64,68.26,68.42,45600.0,59.8393,59.9354,59.6036,59.7433,45600.0
2011-11-02 13:30:00,68.4,68.69,68.25,68.26,27700.0,59.7258,59.979,59.5948,59.6036,27700.0
2011-11-02 14:00:00,68.25,68.48,68.15,68.19,54300.0,59.5948,59.7957,59.5075,59.5424,54300.0
2011-11-02 14:30:00,68.18,68.59,68.09,68.33,42300.0,59.5337,59.8917,59.4551,59.6647,42300.0
2011-11-02 15:00:00,68.33,68.54,68.12,68.22,74500.0,59.6647,59.8481,59.4813,59.5686,74500.0
2011-11-02 15:30:00,68.23,68.45,67.88,68.27,141500.0,59.5774,59.7695,59.2718,59.6123,141500.0
2011-11-03 09:30:00,68.94,69.26,67.99,68.2,16800.0,60.1973,60.4767,59.3678,59.5512,16800.0
2011-11-03 10:00:00,68.0,68.36,67.81,68.22,14100.0,59.3765,59.6909,59.2106,59.5686,14100.0
2011-11-03 10:30:00,68.2,68.38,67.81,68.09,19300.0,59.5512,59.7083,59.2106,59.4551,19300.0
2011-11-03 11:00:00,68.02,68.23,67.88,68.19,19000.0,59.394,59.5774,59.2718,59.5424,19000.0
2011-11-03 11:30:00,68.22,68.47,68.08,68.32,13300.0,59.5686,59.7869,59.4464,59.656,13300.0
2011-11-03 12:00:00,68.31,68.51,68.25,68.35,9300.0,59.6472,59.8219,59.5948,59.6822,9300.0
2011-11-03 12:30:00,68.34,68.58,68.26,68.55,13200.0,59.6734,59.883,59.6036,59.8568,13200.0
2011-11-03 13:00:00,68.55,68.78,68.44,68.5,6500.0,59.8568,60.0576,59.7607,59.8131,6500.0
2011-11-03 13:30:00,68.49,68.63,68.43,68.51,13400.0,59.8044,59.9266,59.752,59.8219,13400.0
2011-11-03 14:00:00,68.57,68.74,68.25,68.3,17200.0,59.8743,60.0227,59.5948,59.6385,17200.0
2011-11-03 14:30:00,68.31,68.47,68.27,68.34,14300.0,59.6472,59.7869,59.6123,59.6734,14300.0
2011-11-03 15:00:00,68.33,68.56,68.33,68.49,22600.0,59.6647,59.8655,59.6647,59.8044,22600.0
2011-11-03 15:30:00,68.5,68.65,68.33,68.64,82400.0,59.8131,59.9441,59.6647,59.9354,82400.0
2011-11-04 09:30:00,68.12,68.27,67.83,68.13,14600.0,59.4813,59.6123,59.2281,59.4901,14600.0
2011-11-04 10:00:00,68.15,68.42,68.11,68.15,11200.0,59.5075,59.7433,59.4726,59.5075,11200.0
2011-11-04 10:30:00,68.14,68.53,68.06,68.53,11800.0,59.4988,59.8393,59.4289,59.8393,11800.0
2011-11-04 11:00:00,68.6,68.73,68.56,68.68,4800.0,59.9004,60.014,59.8655,59.9703,4800.0
2011-11-04 11:30:00,68.63,68.8,68.51,68.65,8300.0,59.9266,60.0751,59.8219,59.9441,8300.0
2011-11-04 12:00:00,68.69,68.98,68.69,68.91,5600.0,59.979,60.2323,59.979,60.1711,5600.0
2011-11-04 12:30:00,68.94,68.95,68.85,68.86,5500.0,60.1973,60.2061,60.1187,60.1275,5500.0
2011-11-04 13:00:00,68.89,69.0,68.84,68.9,5100.0,60.1537,60.2497,60.11,60.1624,5100.0
2011-11-04 13:30:00,68.86,69.07,68.77,69.0,10800.0,60.1275,60.3108,60.0489,60.2497,10800.0
2011-11-04 14:00:00,68.99,69.07,68.91,68.94,10000.0,60.241,60.3108,60.1711,60.1973,10000.0
2011-11-04 14:30:00,68.94,69.0,68.74,68.74,10400.0,60.1973,60.2497,60.0227,60.0227,10400.0
2011-11-04 15:00:00,68.74,68.78,68.56,68.72,16700.0,60.0227,60.0576,59.8655,60.0052,16700.0
2011-11-04 15:30:00,68.71,69.01,68.61,68.73,52500.0,59.9965,60.2585,59.9092,60.014,52500.0
2011-11-07 09:30:00,68.69,69.04,68.43,68.63,6700.0,59.979,60.2846,59.752,59.9266,6700.0
2011-11-07 10:00:00,68.6,68.88,68.59,68.88,4800.0,59.9004,60.1449,59.8917,60.1449,4800.0
2011-11-07 10:30:00,68.89,68.89,68.45,68.6,8000.0,60.1537,60.1537,59.7695,59.9004,8000.0
2011-11-07 11:00:00,68.52,68.83,68.52,68.74,20200.0,59.8306,60.1013,59.8306,60.0227,20200.0
2011-11-07 11:30:00,68.58,68.75,68.5,68.52,4300.0,59.883,60.0314,59.8131,59.8306,4300.0
2011-11-07 12:00:00,68.54,68.65,68.35,68.37,6700.0,59.8481,59.9441,59.6822,59.6996,6700.0
2011-11-07 12:30:00,68.35,68.4,68.2,68.23,31800.0,59.6822,59.7258,59.5512,59.5774,31800.0
2011-11-07 13:00:00,68.23,68.37,68.2,68.26,33800.0,59.5774,59.6996,59.5512,59.6036,33800.0
2011-11-07 13:30:00,68.28,68.41,68.23,68.3,33400.0,59.621,59.7345,59.5774,59.6385,33400.0
2011-11-07 14:00:00,68.32,68.56,68.29,68.52,33100.0,59.656,59.8655,59.6298,59.8306,33100.0
2011-11-07 14:30:00,68.52,68.53,68.37,68.43,50000.0,59.8306,59.8393,59.6996,59.752,50000.0
2011-11-07 15:00:00,68.43,68.65,68.4,68.58,43700.0,59.752,59.9441,59.7258,59.883,43700.0
2011-11-07 15:30:00,68.57,68.83,68.44,68.78,65900.0,59.8743,60.1013,59.7607,60.0576,65900.0
2011-11-08 09:30:00,69.75,69.96,69.09,69.27,23300.0,60.9046,61.088,60.3283,60.4855,23300.0
2011-11-08 10:00:00,69.29,69.58,69.23,69.43,20800.0,60.5029,60.7562,60.4506,60.6252,20800.0
2011-11-08 10:30:00,69.45,69.94,69.36,69.67,45300.0,60.6427,61.0705,60.5641,60.8348,45300.0
2011-11-08 11:00:00,69.65,69.75,69.47,69.47,7900.0,60.8173,60.9046,60.6601,60.6601,7900.0
2011-11-08 11:30:00,69.49,69.76,69.41,69.74,21200.0,60.6776,60.9133,60.6077,60.8959,21200.0
2011-11-08 12:00:00,69.72,70.0,69.62,69.96,21000.0,60.8784,61.1229,60.7911,61.088,21000.0
2011-11-08 12:30:00,69.98,70.21,69.89,70.21,31200.0,61.1054,61.3063,61.0269,61.3063,31200.0
2011-11-08 13:00:00,70.18,70.2,69.92,70.11,10500.0,61.2801,61.2975,61.0531,61.219,10500.0
2011-11-08 13:30:00,70.1,70.28,70.0,70.25,16900.0,61.2102,61.3674,61.1229,61.3412,16900.0
2011-11-08 14:00:00,70.18,70.36,70.12,70.28,28000.0,61.2801,61.4373,61.2277,61.3674,28000.0
2011-11-08 14:30:00,70.35,70.42,70.23,70.39,19500.0,61.4285,61.4896,61.3237,61.4634,19500.0
2011-11-08 15:00:00,70.37,70.49,70.18,70.44,45500.0,61.446,61.5508,61.2801,61.5071,45500.0
2011-11-08 15:30:00,70.44,70.67,70.19,70.57,112600.0,61.5071,61.7079,61.2888,61.6206,112600.0
2011-11-09 09:30:00,69.41,70.02,69.34,69.46,37500.0,60.6077,61.1404,60.5466,60.6514,37500.0
2011-11-09 10:00:00,69.54,69.86,69.41,69.66,19400.0,60.7212,61.0007,60.6077,60.826,19400.0
2011-11-09 10:30:00,69.62,69.95,69.57,69.9,22500.0,60.7911,61.0792,60.7474,61.0356,22500.0
2011-11-09 11:00:00,69.91,70.25,69.82,70.15,19700.0,61.0443,61.3412,60.9657,61.2539,19700.0
2011-11-09 11:30:00,70.17,70.2,70.04,70.09,40300.0,61.2713,61.2975,61.1578,61.2015,40300.0
2011-11-09 12:00:00,70.06,70.1,69.98,69.98,17200.0,61.1753,61.2102,61.1054,61.1054,17200.0
2011-11-09 12:30:00,69.92,70.1,69.81,70.08,21600.0,61.0531,61.2102,60.957,61.1928,21600.0
2011-11-09 13:00:00,70.04,70.27,70.04,70.27,26200.0,61.1578,61.3587,61.1578,61.3587,26200.0
2011-11-09 13:30:00,70.23,70.4,70.04,70.17,31100.0,61.3237,61.4722,61.1578,61.2713,31100.0
2011-11-09 14:00:00,70.17,70.21,69.71,69.99,35100.0,61.2713,61.3063,60.8697,61.1142,35100.0
2011-11-09 14:30:00,69.98,69.98,69.68,69.87,82300.0,61.1054,61.1054,60.8435,61.0094,82300.0
2011-11-09 15:00:00,69.86,70.03,69.8,69.86,71200.0,61.0007,61.1491,60.9483,61.0007,71200.0
2011-11-09 15:30:00,69.85,69.93,69.49,69.57,200000.0,60.9919,61.0618,60.6776,60.7474,200000.0
2011-11-10 09:30:00,70.26,70.38,70.01,70.23,31900.0,61.3499,61.4547,61.1316,61.3237,31900.0
2011-11-10 10:00:00,70.23,70.31,70.05,70.06,30100.0,61.3237,61.3936,61.1666,61.1753,30100.0
2011-11-10 10:30:00,70.06,70.06,69.79,69.79,29500.0,61.1753,61.1753,60.9395,60.9395,29500.0
2011-11-10 11:00:00,69.79,69.9,69.7,69.72,19900.0,60.9395,61.0356,60.8609,60.8784,19900.0
2011-11-10 11:30:00,69.7,69.86,69.59,69.85,16100.0,60.8609,61.0007,60.7649,60.9919,16100.0
2011-11-10 12:00:00,69.82,69.89,69.72,69.75,10900.0,60.9657,61.0269,60.8784,60.9046,10900.0
2011-11-10 12:30:00,69.76,69.89,69.52,69.85,24300.0,60.9133,61.0269,60.7038,60.9919,24300.0
2011-11-10 13:00:00,69.83,69.94,69.69,69.71,31900.0,60.9745,61.0705,60.8522,60.8697,31900.0
2011-11-10 13:30:00,69.75,69.82,69.66,69.81,8700.0,60.9046,60.9657,60.826,60.957,8700.0
2011-11-10 14:00:00,69.82,69.92,69.59,69.71,26900.0,60.9657,61.0531,60.7649,60.8697,26900.0
2011-11-10 14:30:00,69.7,69.97,69.56,69.56,28700.0,60.8609,61.0967,60.7387,60.7387,28700.0
2011-11-10 15:00:00,69.57,69.76,69.32,69.63,37800.0,60.7474,60.9133,60.5291,60.7998,37800.0
2011-11-10 15:30:00,69.64,69.81,69.49,69.78,53100.0,60.8086,60.957,60.6776,60.9308,53100.0
2011-11-11 09:30:00,70.16,71.2,70.16,70.73,34300.0,61.2626,62.1707,61.2626,61.7603,34300.0
2011-11-11 10:00:00,70.85,71.03,70.67,70.95,9800.0,61.8651,62.0223,61.7079,61.9524,9800.0
2011-11-11 10:30:00,70.84,70.95,70.8,70.93,11000.0,61.8564,61.9524,61.8215,61.935,11000.0
2011-11-11 11:00:00,70.9,70.9,70.51,70.51,6200.0,61.9088,61.9088,61.5682,61.5682,6200.0
2011-11-11 11:30:00,70.51,70.66,70.45,70.65,10300.0,61.5682,61.6992,61.5158,61.6905,10300.0
2011-11-11 12:00:00,70.63,70.66,70.51,70.57,6000.0,61.673,61.6992,61.5682,61.6206,6000.0
2011-11-11 12:30:00,70.57,70.67,70.52,70.64,8300.0,61.6206,61.7079,61.577,61.6817,8300.0
2011-11-11 13:00:00,70.65,70.73,70.55,70.58,5300.0,61.6905,61.7603,61.6032,61.6294,5300.0
2011-11-11 13:30:00,70.6,70.68,70.5,70.53,4800.0,61.6468,61.7167,61.5595,61.5857,4800.0
2011-11-11 14:00:00,70.56,70.71,70.53,70.59,7900.0,61.6119,61.7429,61.5857,61.6381,7900.0
2011-11-11 14:30:00,70.6,70.75,70.53,70.72,18500.0,61.6468,61.7778,61.5857,61.7516,18500.0
2011-11-11 15:00:00,70.65,70.88,70.64,70.83,23000.0,61.6905,61.8913,61.6817,61.8476,23000.0
2011-11-11 15:30:00,70.86,70.96,70.71,70.95,45400.0,61.8738,61.9612,61.7429,61.9524,45400.0
2011-11-14 09:30:00,70.27,70.86,70.27,70.38,9400.0,61.3587,61.8738,61.3587,61.4547,9400.0
2011-11-14 10:00:00,70.27,70.62,70.25,70.54,9700.0,61.3587,61.6643,61.3412,61.5944,9700.0
2011-11-14 10:30:00,70.52,70.55,70.36,70.52,7000.0,61.577,61.6032,61.4373,61.577,7000.0
2011-11-14 11:00:00,70.5,70.67,70.48,70.54,6400.0,61.5595,61.7079,61.542,61.5944,6400.0
2011-11-14 11:30:00,70.52,70.52,70.34,70.51,9000.0,61.577,61.577,61.4198,61.5682,9000.0
2011-11-14 12:00:00,70.5,70.6,70.31,70.37,7500.0,61.5595,61.6468,61.3936,61.446,7500.0
2011-11-14 12:30:00,70.38,70.49,70.36,70.38,3900.0,61.4547,61.5508,61.4373,61.4547,3900.0
2011-11-14 13:00:00,70.38,70.59,70.3,70.55,11400.0,61.4547,61.6381,61.3849,61.6032,11400.0
2011-11-14 13:30:00,70.52,70.53,70.31,70.31,4600.0,61.577,61.5857,61.3936,61.3936,4600.0
2011-11-14 14:00:00,70.32,70.55,70.32,70.46,15400.0,61.4023,61.6032,61.4023,61.5246,15400.0
2011-11-14 14:30:00,70.44,70.47,70.23,70.29,15800.0,61.5071,61.5333,61.3237,61.3761,15800.0
2011-11-14 15:00:00,70.3,70.46,70.18,70.42,36200.0,61.3849,61.5246,61.2801,61.4896,36200.0
2011-11-14 15:30:00,70.41,70.48,70.17,70.28,64800.0,61.4809,61.542,61.2713,61.3674,64800.0
2011-11-15 09:30:00,69.85,70.1,69.7,69.99,16500.0,60.9919,61.2102,60.8609,61.1142,16500.0
2011-11-15 10:00:00,69.96,70.03,69.82,69.92,11500.0,61.088,61.1491,60.9657,61.0531,11500.0
2011-11-15 10:30:00,69.89,70.05,69.71,69.86,7100.0,61.0269,61.1666,60.8697,61.0007,7100.0
2011-11-15 11:00:00,69.82,69.89,69.68,69.75,6300.0,60.9657,61.0269,60.8435,60.9046,6300.0
2011-11-15 11:30:00,69.75,69.83,69.57,69.81,6400.0,60.9046,60.9745,60.7474,60.957,6400.0
2011-11-15 12:00:00,69.84,70.06,69.7,69.99,8900.0,60.9832,61.1753,60.8609,61.1142,8900.0
2011-11-15 12:30:00,70.0,70.11,69.9,70.1,8300.0,61.1229,61.219,61.0356,61.2102,8300.0
2011-11-15 13:00:00,70.11,70.2,70.04,70.13,11000.0,61.219,61.2975,61.1578,61.2364,11000.0
2011-11-15 13:30:00,70.13,70.39,70.13,70.33,7800.0,61.2364,61.4634,61.2364,61.4111,7800.0
2011-11-15 14:00:00,70.31,70.31,70.1,70.14,9400.0,61.3936,61.3936,61.2102,61.2452,9400.0
2011-11-15 14:30:00,70.17,70.25,70.1,70.14,8000.0,61.2713,61.3412,61.2102,61.2452,8000.0
2011-11-15 15:00:00,70.12,70.35,70.12,70.31,16200.0,61.2277,61.4285,61.2277,61.3936,16200.0
2011-11-15 15:30:00,70.3,70.35,70.09,70.1,40300.0,61.3849,61.4285,61.2015,61.2102,40300.0
2011-11-16 09:30:00,69.69,69.84,69.59,69.63,12200.0,60.8522,60.9832,60.7649,60.7998,12200.0
2011-11-16 10:00:00,69.71,69.97,69.66,69.77,8300.0,60.8697,61.0967,60.826,60.9221,8300.0
2011-11-16 10:30:00,69.73,70.04,69.73,70.03,8000.0,60.8871,61.1578,60.8871,61.1491,8000.0
2011-11-16 11:00:00,70.09,70.37,70.06,70.35,6900.0,61.2015,61.446,61.1753,61.4285,6900.0
2011-11-16 11:30:00,70.35,70.5,70.22,70.45,12500.0,61.4285,61.5595,61.315,61.5158,12500.0
2011-11-16 12:00:00,70.41,70.49,70.24,70.24,21800.0,61.4809,61.5508,61.3325,61.3325,21800.0
2011-11-16 12:30:00,70.21,70.26,70.07,70.09,18600.0,61.3063,61.3499,61.184,61.2015,18600.0
2011-11-16 13:00:00,70.11,70.14,69.99,70.14,9800.0,61.219,61.2452,61.1142,61.2452,9800.0
2011-11-16 13:30:00,70.1,70.29,70.09,70.23,18600.0,61.2102,61.3761,61.2015,61.3237,18600.0
2011-11-16 14:00:00,70.2,70.24,70.12,70.12,19100.0,61.2975,61.3325,61.2277,61.2277,19100.0
2011-11-16 14:30:00,70.13,70.36,70.13,70.29,15100.0,61.2364,61.4373,61.2364,61.3761,15100.0
2011-11-16 15:00:00,70.34,70.38,70.0,70.05,19300.0,61.4198,61.4547,61.1229,61.1666,19300.0
2011-11-16 15:30:00,69.96,70.02,69.4,69.42,84100.0,61.088,61.1404,60.599,60.6165,84100.0
2011-11-17 09:30:00,69.27,69.84,69.05,69.71,14200.0,60.4855,60.9832,60.2934,60.8697,14200.0
2011-11-17 10:00:00,69.66,69.73,69.3,69.49,16400.0,60.826,60.8871,60.5117,60.6776,16400.0
2011-11-17 10:30:00,69.43,69.77,69.36,69.71,4300.0,60.6252,60.9221,60.5641,60.8697,4300.0
2011-11-17 11:00:00,69.72,69.82,69.63,69.76,16200.0,60.8784,60.9657,60.7998,60.9133,16200.0
2011-11-17 11:30:00,69.66,69.91,69.59,69.75,13100.0,60.826,61.0443,60.7649,60.9046,13100.0
2011-11-17 12:00:00,69.76,69.76,69.38,69.47,7900.0,60.9133,60.9133,60.5815,60.6601,7900.0
2011-11-17 12:30:00,69.39,69.43,68.66,68.69,23300.0,60.5903,60.6252,59.9528,59.979,23300.0
2011-11-17 13:00:00,68.7,68.88,68.68,68.82,9100.0,59.9878,60.1449,59.9703,60.0925,9100.0
2011-11-17 13:30:00,68.83,68.95,68.53,68.81,18900.0,60.1013,60.2061,59.8393,60.0838,18900.0
2011-11-17 14:00:00,68.75,68.81,68.41,68.52,17000.0,60.0314,60.0838,59.7345,59.8306,17000.0
2011-11-17 14:30:00,68.49,68.87,68.42,68.82,19200.0,59.8044,60.1362,59.7433,60.0925,19200.0
2011-11-17 15:00:00,68.77,68.78,68.55,68.72,26900.0,60.0489,60.0576,59.8568,60.0052,26900.0
2011-11-17 15:30:00,68.73,68.88,68.61,68.75,68700.0,60.014,60.1449,59.9092,60.0314,68700.0
2011-11-18 09:30:00,69.11,69.11,68.58,68.91,23200.0,60.3458,60.3458,59.883,60.1711,23200.0
2011-11-18 10:00:00,69.0,69.06,68.55,68.68,31200.0,60.2497,60.3021,59.8568,59.9703,31200.0
2011-11-18 10:30:00,68.67,69.22,68.58,69.22,18700.0,59.9616,60.4418,59.883,60.4418,18700.0
2011-11-18 11:00:00,69.24,69.44,68.98,69.36,23300.0,60.4593,60.6339,60.2323,60.5641,23300.0
2011-11-18 11:30:00,69.32,69.46,69.2,69.44,29200.0,60.5291,60.6514,60.4244,60.6339,29200.0
2011-11-18 12:00:00,69.39,69.69,69.33,69.64,14400.0,60.5903,60.8522,60.5379,60.8086,14400.0
2011-11-18 12:30:00,69.64,69.79,69.61,69.75,11500.0,60.8086,60.9395,60.7824,60.9046,11500.0
2011-11-18 13:00:00,69.73,69.78,69.63,69.67,15500.0,60.8871,60.9308,60.7998,60.8348,15500.0
2011-11-18 13:30:00,69.67,69.8,69.62,69.72,13900.0,60.8348,60.9483,60.7911,60.8784,13900.0
2011-11-18 14:00:00,69.68,69.94,69.55,69.82,30200.0,60.8435,61.0705,60.73,60.9657,30200.0
2011-11-18 14:30:00,69.81,70.05,69.68,69.84,49300.0,60.957,61.1666,60.8435,60.9832,49300.0
2011-11-18 15:00:00,69.83,70.05,69.78,70.01,25500.0,60.9745,61.1666,60.9308,61.1316,25500.0
2011-11-18 15:30:00,70.01,70.17,69.97,70.02,82700.0,61.1316,61.2713,61.0967,61.1404,82700.0
2011-11-21 09:30:00,69.48,70.29,69.41,69.6,46400.0,60.6688,61.3761,60.6077,60.7736,46400.0
2011-11-21 10:00:00,69.62,69.93,69.51,69.63,23700.0,60.7911,61.0618,60.695,60.7998,23700.0
2011-11-21 10:30:00,69.67,69.7,69.23,69.31,46700.0,60.8348,60.8609,60.4506,60.5204,46700.0
2011-11-21 11:00:00,69.27,69.65,69.25,69.61,40600.0,60.4855,60.8173,60.468,60.7824,40600.0
2011-11-21 11:30:00,69.61,69.72,69.5,69.68,37400.0,60.7824,60.8784,60.6863,60.8435,37400.0
2011-11-21 12:00:00,69.68,69.84,69.61,69.7,19400.0,60.8435,60.9832,60.7824,60.8609,19400.0
2011-11-21 12:30:00,69.66,69.9,69.65,69.85,25200.0,60.826,61.0356,60.8173,60.9919,25200.0
2011-11-21 13:00:00,69.85,70.1,69.84,70.04,15800.0,60.9919,61.2102,60.9832,61.1578,15800.0
2011-11-21 13:30:00,70.05,70.13,69.93,70.01,15200.0,61.1666,61.2364,61.0618,61.1316,15200.0
2011-11-21 14:00:00,69.94,70.2,69.94,70.14,31700.0,61.0705,61.2975,61.0705,61.2452,31700.0
2011-11-21 14:30:00,70.14,70.38,70.0,70.13,41600.0,61.2452,61.4547,61.1229,61.2364,41600.0
2011-11-21 15:00:00,70.1,70.21,69.98,70.09,78400.0,61.2102,61.3063,61.1054,61.2015,78400.0
2011-11-21 15:30:00,70.06,70.22,69.81,69.86,115100.0,61.1753,61.315,60.957,61.0007,115100.0
2011-11-22 09:30:00,69.64,69.83,69.52,69.54,17100.0,60.8086,60.9745,60.7038,60.7212,17100.0
2011-11-22 10:00:00,69.46,69.67,69.46,69.57,25300.0,60.6514,60.8348,60.6514,60.7474,25300.0
2011-11-22 10:30:00,69.55,69.56,69.3,69.45,14100.0,60.73,60.7387,60.5117,60.6427,14100.0
2011-11-22 11:00:00,69.42,69.5,69.33,69.42,23700.0,60.6165,60.6863,60.5379,60.6165,23700.0
2011-11-22 11:30:00,69.39,69.44,69.3,69.35,11400.0,60.5903,60.6339,60.5117,60.5553,11400.0
2011-11-22 12:00:00,69.36,69.73,69.35,69.38,41500.0,60.5641,60.8871,60.5553,60.5815,41500.0
2011-11-22 12:30:00,69.39,69.61,69.39,69.58,11800.0,60.5903,60.7824,60.5903,60.7562,11800.0
2011-11-22 13:00:00,69.59,69.73,69.43,69.65,13000.0,60.7649,60.8871,60.6252,60.8173,13000.0
2011-11-22 13:30:00,69.67,69.77,69.57,69.57,24700.0,60.8348,60.9221,60.7474,60.7474,24700.0
2011-11-22 14:00:00,69.58,69.64,69.39,69.44,6100.0,60.7562,60.8086,60.5903,60.6339,6100.0
2011-11-22 14:30:00,69.5,69.5,69.31,69.37,14300.0,60.6863,60.6863,60.5204,60.5728,14300.0
2011-11-22 15:00:00,69.39,69.41,69.29,69.34,22900.0,60.5903,60.6077,60.5029,60.5466,22900.0
2011-11-22 15:30:00,69.31,69.4,69.13,69.22,64100.0,60.5204,60.599,60.3632,60.4418,64100.0
2011-11-23 09:30:00,68.88,68.88,68.41,68.43,20500.0,60.1449,60.1449,59.7345,59.752,20500.0
2011-11-23 10:00:00,68.43,68.45,68.28,68.35,14900.0,59.752,59.7695,59.621,59.6822,14900.0
2011-11-23 10:30:00,68.32,68.35,68.1,68.13,14500.0,59.656,59.6822,59.4639,59.4901,14500.0
2011-11-23 11:00:00,68.12,68.31,68.09,68.17,54600.0,59.4813,59.6472,59.4551,59.525,54600.0
2011-11-23 11:30:00,68.16,68.28,68.15,68.15,11300.0,59.5162,59.621,59.5075,59.5075,11300.0
2011-11-23 12:00:00,68.16,68.25,67.93,67.93,31000.0,59.5162,59.5948,59.3154,59.3154,31000.0
2011-11-23 12:30:00,67.92,68.18,67.86,68.11,14000.0,59.3067,59.5337,59.2543,59.4726,14000.0
2011-11-23 13:00:00,68.07,68.2,68.05,68.2,30100.0,59.4377,59.5512,59.4202,59.5512,30100.0
2011-11-23 13:30:00,68.21,68.26,68.07,68.09,9500.0,59.5599,59.6036,59.4377,59.4551,9500.0
2011-11-23 14:00:00,68.1,68.2,67.98,68.08,14800.0,59.4639,59.5512,59.3591,59.4464,14800.0
2011-11-23 14:30:00,68.11,68.29,68.11,68.26,17500.0,59.4726,59.6298,59.4726,59.6036,17500.0
2011-11-23 15:00:00,68.27,68.51,68.24,68.3,30600.0,59.6123,59.8219,59.5861,59.6385,30600.0
2011-11-23 15:30:00,68.31,68.49,68.0,68.03,74400.0,59.6472,59.8044,59.3765,59.4027,74400.0
2011-11-25 09:30:00,68.11,68.8,68.0,68.67,17700.0,59.4726,60.0751,59.3765,59.9616,17700.0
2011-11-25 10:00:00,68.59,69.24,68.55,69.15,22400.0,59.8917,60.4593,59.8568,60.3807,22400.0
2011-11-25 10:30:00,69.09,69.72,69.09,69.64,28100.0,60.3283,60.8784,60.3283,60.8086,28100.0
2011-11-25 11:00:00,69.7,70.52,69.67,70.52,114900.0,60.8609,61.577,60.8348,61.577,114900.0
2011-11-25 11:30:00,70.46,70.67,70.1,70.37,68000.0,61.5246,61.7079,61.2102,61.446,68000.0
2011-11-25 12:00:00,70.36,70.46,69.98,70.24,43600.0,61.4373,61.5246,61.1054,61.3325,43600.0
2011-11-25 12:30:00,70.18,70.31,69.84,70.24,72800.0,61.2801,61.3936,60.9832,61.3325,72800.0
2011-11-28 09:30:00,71.51,71.73,70.79,71.11,29200.0,62.4414,62.6335,61.8127,62.0921,29200.0
2011-11-28 10:00:00,71.09,71.19,70.55,70.67,20800.0,62.0747,62.162,61.6032,61.7079,20800.0
2011-11-28 10:30:00,70.66,70.97,70.66,70.95,12500.0,61.6992,61.9699,61.6992,61.9524,12500.0
2011-11-28 11:00:00,70.94,70.94,70.53,70.7,14000.0,61.9437,61.9437,61.5857,61.7341,14000.0
2011-11-28 11:30:00,70.73,70.82,70.58,70.79,28100.0,61.7603,61.8389,61.6294,61.8127,28100.0
2011-11-28 12:00:00,70.82,70.93,70.74,70.77,11200.0,61.8389,61.935,61.7691,61.7953,11200.0
2011-11-28 12:30:00,70.77,70.92,70.72,70.82,15600.0,61.7953,61.9262,61.7516,61.8389,15600.0
2011-11-28 13:00:00,70.81,70.93,70.8,70.8,9700.0,61.8302,61.935,61.8215,61.8215,9700.0
2011-11-28 13:30:00,70.82,70.89,70.72,70.73,30600.0,61.8389,61.9,61.7516,61.7603,30600.0
2011-11-28 14:00:00,70.76,70.93,70.7,70.7,14000.0,61.7865,61.935,61.7341,61.7341,14000.0
2011-11-28 14:30:00,70.72,70.92,70.68,70.88,14800.0,61.7516,61.9262,61.7167,61.8913,14800.0
2011-11-28 15:00:00,70.88,70.91,70.64,70.66,28700.0,61.8913,61.9175,61.6817,61.6992,28700.0
2011-11-28 15:30:00,70.65,71.07,70.57,71.07,84400.0,61.6905,62.0572,61.6206,62.0572,84400.0
2011-11-29 09:30:00,71.01,71.2,70.56,70.89,14800.0,62.0048,62.1707,61.6119,61.9,14800.0
2011-11-29 10:00:00,70.98,71.18,70.86,71.07,11600.0,61.9786,62.1533,61.8738,62.0572,11600.0
2011-11-29 10:30:00,71.03,71.14,70.95,71.1,45400.0,62.0223,62.1183,61.9524,62.0834,45400.0
2011-11-29 11:00:00,71.07,71.5,71.07,71.4,11100.0,62.0572,62.4327,62.0572,62.3454,11100.0
2011-11-29 11:30:00,71.41,71.55,71.2,71.25,18800.0,62.3541,62.4763,62.1707,62.2144,18800.0
2011-11-29 12:00:00,71.26,71.48,71.26,71.48,5300.0,62.2231,62.4152,62.2231,62.4152,5300.0
2011-11-29 12:30:00,71.49,71.6,71.37,71.57,10700.0,62.4239,62.52,62.3192,62.4938,10700.0
2011-11-29 13:00:00,71.57,71.62,71.37,71.48,6900.0,62.4938,62.5375,62.3192,62.4152,6900.0
2011-11-29 13:30:00,71.41,71.64,71.33,71.42,28700.0,62.3541,62.5549,62.2842,62.3628,28700.0
2011-11-29 14:00:00,71.36,71.55,71.26,71.47,14000.0,62.3104,62.4763,62.2231,62.4065,14000.0
2011-11-29 14:30:00,71.47,71.48,71.35,71.36,22600.0,62.4065,62.4152,62.3017,62.3104,22600.0
2011-11-29 15:00:00,71.37,71.53,71.29,71.34,22200.0,62.3192,62.4589,62.2493,62.293,22200.0
2011-11-29 15:30:00,71.35,71.51,71.21,71.25,91000.0,62.3017,62.4414,62.1795,62.2144,91000.0
2011-11-30 09:30:00,72.54,72.57,72.0,72.03,50600.0,63.3408,63.367,62.8693,62.8955,50600.0
2011-11-30 10:00:00,72.16,72.24,71.92,71.95,30200.0,63.009,63.0788,62.7994,62.8256,30200.0
2011-11-30 10:30:00,71.96,72.05,71.82,71.91,35900.0,62.8343,62.9129,62.7121,62.7907,35900.0
2011-11-30 11:00:00,71.89,72.16,71.77,72.04,25200.0,62.7732,63.009,62.6684,62.9042,25200.0
2011-11-30 11:30:00,72.06,72.21,71.73,71.73,25500.0,62.9217,63.0526,62.6335,62.6335,25500.0
2011-11-30 12:00:00,71.73,71.87,71.71,71.77,40300.0,62.6335,62.7558,62.6161,62.6684,40300.0
2011-11-30 12:30:00,71.76,71.97,71.74,71.95,28900.0,62.6597,62.8431,62.6422,62.8256,28900.0
2011-11-30 13:00:00,71.97,72.36,71.95,72.36,33300.0,62.8431,63.1836,62.8256,63.1836,33300.0
2011-11-30 13:30:00,72.34,72.63,72.34,72.62,19800.0,63.1662,63.4194,63.1662,63.4106,19800.0
2011-11-30 14:00:00,72.62,72.7,72.59,72.61,21900.0,63.4106,63.4805,63.3845,63.4019,21900.0
2011-11-30 14:30:00,72.63,72.88,72.62,72.83,37300.0,63.4194,63.6377,63.4106,63.594,37300.0
2011-11-30 15:00:00,72.86,72.88,72.6,72.75,49600.0,63.6202,63.6377,63.3932,63.5242,49600.0
2011-11-30 15:30:00,72.8,73.47,72.72,73.41,135400.0,63.5678,64.1529,63.498,64.1005,135400.0
2011-12-01 09:30:00,72.82,73.2,72.3,73.01,31900.0,63.5853,63.9171,63.1312,63.7512,31900.0
2011-12-01 10:00:00,73.1,73.14,72.65,72.86,43600.0,63.8298,63.8647,63.4368,63.6202,43600.0
2011-12-01 10:30:00,72.85,72.9,72.54,72.85,48500.0,63.6115,63.6551,63.3408,63.6115,48500.0
2011-12-01 11:00:00,72.88,72.98,72.71,72.76,37100.0,63.6377,63.725,63.4892,63.5329,37100.0
2011-12-01 11:30:00,72.76,72.89,72.73,72.75,8000.0,63.5329,63.6464,63.5067,63.5242,8000.0
2011-12-01 12:00:00,72.8,72.8,72.5,72.52,7300.0,63.5678,63.5678,63.3059,63.3233,7300.0
2011-12-01 12:30:00,72.5,72.59,72.42,72.48,11500.0,63.3059,63.3845,63.236,63.2884,11500.0
2011-12-01 13:00:00,72.48,72.63,72.38,72.57,11200.0,63.2884,63.4194,63.2011,63.367,11200.0
2011-12-01 13:30:00,72.61,72.73,72.51,72.73,24400.0,63.4019,63.5067,63.3146,63.5067,24400.0
2011-12-01 14:00:00,72.75,72.75,72.42,72.44,17700.0,63.5242,63.5242,63.236,63.2535,17700.0
2011-12-01 14:30:00,72.45,72.61,72.42,72.6,16400.0,63.2622,63.4019,63.236,63.3932,16400.0
2011-12-01 15:00:00,72.6,72.83,72.52,72.75,33100.0,63.3932,63.594,63.3233,63.5242,33100.0
2011-12-01 15:30:00,72.75,72.76,72.4,72.5,82900.0,63.5242,63.5329,63.2185,63.3059,82900.0
2011-12-02 09:30:00,72.92,73.23,72.62,72.95,38800.0,63.6726,63.9433,63.4106,63.6988,38800.0
2011-12-02 10:00:00,72.98,73.36,72.98,73.17,204800.0,63.725,64.0568,63.725,63.8909,204800.0
2011-12-02 10:30:00,73.17,73.34,73.13,73.26,75700.0,63.8909,64.0393,63.856,63.9695,75700.0
2011-12-02 11:00:00,73.28,73.36,73.08,73.25,57200.0,63.9869,64.0568,63.8123,63.9608,57200.0
2011-12-02 11:30:00,73.25,73.25,72.66,72.71,37000.0,63.9608,63.9608,63.4456,63.4892,37000.0
2011-12-02 12:00:00,72.66,72.75,72.45,72.64,16600.0,63.4456,63.5242,63.2622,63.4281,16600.0
2011-12-02 12:30:00,72.71,72.71,72.59,72.64,6300.0,63.4892,63.4892,63.3845,63.4281,6300.0
2011-12-02 13:00:00,72.59,72.63,72.41,72.51,6500.0,63.3845,63.4194,63.2273,63.3146,6500.0
2011-12-02 13:30:00,72.51,72.63,72.45,72.5,11000.0,63.3146,63.4194,63.2622,63.3059,11000.0
2011-12-02 14:00:00,72.46,72.61,72.34,72.53,9100.0,63.2709,63.4019,63.1662,63.3321,9100.0
2011-12-02 14:30:00,72.51,72.54,72.41,72.47,14600.0,63.3146,63.3408,63.2273,63.2797,14600.0
2011-12-02 15:00:00,72.48,72.54,72.39,72.53,25400.0,63.2884,63.3408,63.2098,63.3321,25400.0
2011-12-02 15:30:00,72.53,72.71,72.37,72.58,67300.0,63.3321,63.4892,63.1924,63.3757,67300.0
2011-12-05 09:30:00,73.0,73.37,72.89,73.07,16700.0,63.7425,64.0655,63.6464,63.8036,16700.0
2011-12-05 10:00:00,73.07,73.11,72.83,73.0,12500.0,63.8036,63.8385,63.594,63.7425,12500.0
2011-12-05 10:30:00,73.01,73.07,72.87,72.87,13900.0,63.7512,63.8036,63.6289,63.6289,13900.0
2011-12-05 11:00:00,72.89,72.92,72.7,72.79,17900.0,63.6464,63.6726,63.4805,63.5591,17900.0
2011-12-05 11:30:00,72.77,72.89,72.71,72.8,17500.0,63.5416,63.6464,63.4892,63.5678,17500.0
2011-12-05 12:00:00,72.83,72.99,72.83,72.92,12600.0,63.594,63.7337,63.594,63.6726,12600.0
2011-12-05 12:30:00,73.0,73.06,72.92,72.98,25500.0,63.7425,63.7948,63.6726,63.725,25500.0
2011-12-05 13:00:00,72.99,73.02,72.94,72.99,15700.0,63.7337,63.7599,63.6901,63.7337,15700.0
2011-12-05 13:30:00,72.98,73.04,72.72,72.95,32700.0,63.725,63.7774,63.498,63.6988,32700.0
2011-12-05 14:00:00,72.9,72.99,72.56,72.76,19800.0,63.6551,63.7337,63.3583,63.5329,19800.0
2011-12-05 14:30:00,72.78,72.95,72.7,72.91,20900.0,63.5504,63.6988,63.4805,63.6639,20900.0
2011-12-05 15:00:00,72.89,72.89,72.38,72.43,25300.0,63.6464,63.6464,63.2011,63.2447,25300.0
2011-12-05 15:30:00,72.36,72.64,72.18,72.62,50200.0,63.1836,63.4281,63.0264,63.4106,50200.0
2011-12-06 09:30:00,72.28,72.81,72.2,72.78,8900.0,63.1138,63.5766,63.0439,63.5504,8900.0
2011-12-06 10:00:00,72.74,73.06,72.6,73.05,13100.0,63.5154,63.7948,63.3932,63.7861,13100.0
2011-12-06 10:30:00,73.04,73.05,72.94,73.01,12300.0,63.7774,63.7861,63.6901,63.7512,12300.0
2011-12-06 11:00:00,73.02,73.11,72.96,73.08,9600.0,63.7599,63.8385,63.7075,63.8123,9600.0
2011-12-06 11:30:00,73.06,73.06,72.79,72.88,11800.0,63.7948,63.7948,63.5591,63.6377,11800.0
2011-12-06 12:00:00,72.94,73.16,72.92,73.16,13700.0,63.6901,63.8822,63.6726,63.8822,13700.0
2011-12-06 12:30:00,73.12,73.24,73.03,73.12,12400.0,63.8472,63.952,63.7687,63.8472,12400.0
2011-12-06 13:00:00,73.12,73.13,72.97,72.98,9400.0,63.8472,63.856,63.7163,63.725,9400.0
2011-12-06 13:30:00,72.98,73.01,72.73,72.73,8900.0,63.725,63.7512,63.5067,63.5067,8900.0
2011-12-06 14:00:00,72.73,72.96,72.72,72.92,13500.0,63.5067,63.7075,63.498,63.6726,13500.0
2011-12-06 14:30:00,72.93,73.01,72.84,72.92,17000.0,63.6813,63.7512,63.6027,63.6726,17000.0
2011-12-06 15:00:00,72.92,73.03,72.88,72.95,24700.0,63.6726,63.7687,63.6377,63.6988,24700.0
2011-12-06 15:30:00,72.95,73.16,72.9,72.95,56300.0,63.6988,63.8822,63.6551,63.6988,56300.0
2011-12-07 09:30:00,72.47,72.87,72.15,72.87,25700.0,63.2797,63.6289,63.0003,63.6289,25700.0
2011-12-07 10:00:00,72.92,73.14,72.87,72.87,38400.0,63.6726,63.8647,63.6289,63.6289,38400.0
2011-12-07 10:30:00,72.89,72.97,72.69,72.86,37600.0,63.6464,63.7163,63.4718,63.6202,37600.0
2011-12-07 11:00:00,72.87,72.93,72.76,72.91,17000.0,63.6289,63.6813,63.5329,63.6639,17000.0
2011-12-07 11:30:00,72.93,72.99,72.79,72.94,13100.0,63.6813,63.7337,63.5591,63.6901,13100.0
2011-12-07 12:00:00,72.91,73.01,72.76,72.99,12500.0,63.6639,63.7512,63.5329,63.7337,12500.0
2011-12-07 12:30:00,72.99,73.17,72.97,73.17,12700.0,63.7337,63.8909,63.7163,63.8909,12700.0
2011-12-07 13:00:00,73.15,73.24,73.08,73.09,30500.0,63.8734,63.952,63.8123,63.821,30500.0
2011-12-07 13:30:00,73.1,73.1,72.97,73.01,25400.0,63.8298,63.8298,63.7163,63.7512,25400.0
2011-12-07 14:00:00,73.01,73.14,72.87,73.14,17400.0,63.7512,63.8647,63.6289,63.8647,17400.0
2011-12-07 14:30:00,73.11,73.13,72.97,73.02,29600.0,63.8385,63.856,63.7163,63.7599,29600.0
2011-12-07 15:00:00,73.03,73.28,73.03,73.18,30000.0,63.7687,63.9869,63.7687,63.8996,30000.0
2011-12-07 15:30:00,73.18,73.49,73.02,73.36,115700.0,63.8996,64.1703,63.7599,64.0568,115700.0
2011-12-08 09:30:00,73.1,73.1,72.34,72.59,13100.0,63.8298,63.8298,63.1662,63.3845,13100.0
2011-12-08 10:00:00,72.63,72.64,72.37,72.37,11200.0,63.4194,63.4281,63.1924,63.1924,11200.0
2011-12-08 10:30:00,72.35,72.45,72.0,72.26,50600.0,63.1749,63.2622,62.8693,63.0963,50600.0
2011-12-08 11:00:00,72.21,72.38,72.21,72.31,84300.0,63.0526,63.2011,63.0526,63.14,84300.0
2011-12-08 11:30:00,72.32,72.43,72.27,72.39,17900.0,63.1487,63.2447,63.105,63.2098,17900.0
2011-12-08 12:00:00,72.35,72.4,72.17,72.28,15400.0,63.1749,63.2185,63.0177,63.1138,15400.0
2011-12-08 12:30:00,72.26,72.28,72.14,72.25,13600.0,63.0963,63.1138,62.9915,63.0876,13600.0
2011-12-08 13:00:00,72.21,72.25,72.01,72.13,11400.0,63.0526,63.0876,62.878,62.9828,11400.0
2011-12-08 13:30:00,72.19,72.22,72.02,72.09,13300.0,63.0352,63.0614,62.8867,62.9479,13300.0
2011-12-08 14:00:00,72.08,72.11,71.95,72.11,14400.0,62.9391,62.9653,62.8256,62.9653,14400.0
2011-12-08 14:30:00,72.06,72.13,71.93,71.99,18800.0,62.9217,62.9828,62.8082,62.8605,18800.0
2011-12-08 15:00:00,72.02,72.28,71.96,72.19,30500.0,62.8867,63.1138,62.8343,63.0352,30500.0
2011-12-08 15:30:00,72.19,72.38,71.7,71.85,93500.0,63.0352,63.2011,62.6073,62.7383,93500.0
2011-12-09 09:30:00,71.93,72.21,71.82,71.98,17300.0,62.8082,63.0526,62.7121,62.8518,17300.0
2011-12-09 10:00:00,72.03,72.26,72.02,72.14,28800.0,62.8955,63.0963,62.8867,62.9915,28800.0
2011-12-09 10:30:00,72.13,72.27,72.07,72.17,8100.0,62.9828,63.105,62.9304,63.0177,8100.0
2011-12-09 11:00:00,72.21,72.44,72.21,72.36,14700.0,63.0526,63.2535,63.0526,63.1836,14700.0
2011-12-09 11:30:00,72.38,72.39,72.2,72.39,14600.0,63.2011,63.2098,63.0439,63.2098,14600.0
2011-12-09 12:00:00,72.41,72.62,72.37,72.53,9100.0,63.2273,63.4106,63.1924,63.3321,9100.0
2011-12-09 12:30:00,72.48,72.57,72.45,72.45,5500.0,63.2884,63.367,63.2622,63.2622,5500.0
2011-12-09 13:00:00,72.53,72.69,72.53,72.67,7700.0,63.3321,63.4718,63.3321,63.4543,7700.0
2011-12-09 13:30:00,72.69,72.85,72.67,72.79,10200.0,63.4718,63.6115,63.4543,63.5591,10200.0
2011-12-09 14:00:00,72.81,72.85,72.79,72.82,13400.0,63.5766,63.6115,63.5591,63.5853,13400.0
2011-12-09 14:30:00,72.85,72.87,72.73,72.82,11500.0,63.6115,63.6289,63.5067,63.5853,11500.0
2011-12-09 15:00:00,72.79,72.97,72.78,72.97,11400.0,63.5591,63.7163,63.5504,63.7163,11400.0
2011-12-09 15:30:00,72.98,73.24,72.94,73.05,60900.0,63.725,63.952,63.6901,63.7861,60900.0
2011-12-12 09:30:00,72.49,72.79,72.39,72.49,30100.0,63.2971,63.5591,63.2098,63.2971,30100.0
2011-12-12 10:00:00,72.47,72.72,72.46,72.59,11600.0,63.2797,63.498,63.2709,63.3845,11600.0
2011-12-12 10:30:00,72.57,72.61,72.4,72.47,17200.0,63.367,63.4019,63.2185,63.2797,17200.0
2011-12-12 11:00:00,72.45,72.5,72.29,72.34,14300.0,63.2622,63.3059,63.1225,63.1662,14300.0
2011-12-12 11:30:00,72.34,72.34,72.1,72.16,20900.0,63.1662,63.1662,62.9566,63.009,20900.0
2011-12-12 12:00:00,72.13,72.16,71.97,72.05,13200.0,62.9828,63.009,62.8431,62.9129,13200.0
2011-12-12 12:30:00,72.09,72.13,72.01,72.08,5700.0,62.9479,62.9828,62.878,62.9391,5700.0
2011-12-12 13:00:00,72.09,72.29,72.05,72.29,10300.0,62.9479,63.1225,62.9129,63.1225,10300.0
2011-12-12 13:30:00,72.3,72.32,72.17,72.18,10600.0,63.1312,63.1487,63.0177,63.0264,10600.0
2011-12-12 14:00:00,72.18,72.23,72.02,72.08,21200.0,63.0264,63.0701,62.8867,62.9391,21200.0
2011-12-12 14:30:00,72.11,72.15,71.94,72.04,35000.0,62.9653,63.0003,62.8169,62.9042,35000.0
2011-12-12 15:00:00,72.1,72.31,71.98,72.24,24800.0,62.9566,63.14,62.8518,63.0788,24800.0
2011-12-12 15:30:00,72.23,72.32,71.98,72.1,84900.0,63.0701,63.1487,62.8518,62.9566,84900.0
2011-12-13 09:30:00,72.25,72.34,72.08,72.11,9500.0,63.3174,63.3962,63.1684,63.1947,9500.0
2011-12-13 10:00:00,72.14,72.21,71.89,71.89,14200.0,63.221,63.2823,63.0019,63.0019,14200.0
2011-12-13 10:30:00,71.95,71.97,71.82,71.84,10500.0,63.0545,63.072,62.9405,62.9581,10500.0
2011-12-13 11:00:00,71.84,71.91,71.66,71.91,17800.0,62.9581,63.0194,62.8003,63.0194,17800.0
2011-12-13 11:30:00,71.91,72.09,71.91,71.96,12200.0,63.0194,63.1771,63.0194,63.0632,12200.0
2011-12-13 12:00:00,72.0,72.04,71.95,71.97,10300.0,63.0983,63.1333,63.0545,63.072,10300.0
2011-12-13 12:30:00,71.99,72.02,71.85,71.99,12200.0,63.0895,63.1158,62.9668,63.0895,12200.0
2011-12-13 13:00:00,71.99,72.08,71.89,72.06,14500.0,63.0895,63.1684,63.0019,63.1509,14500.0
2011-12-13 13:30:00,72.05,72.06,71.94,72.01,13500.0,63.1421,63.1509,63.0457,63.107,13500.0
2011-12-13 14:00:00,72.01,72.06,71.84,71.91,22800.0,63.107,63.1509,62.9581,63.0194,22800.0
2011-12-13 14:30:00,71.9,71.9,71.4,71.66,25500.0,63.0106,63.0106,62.5725,62.8003,25500.0
2011-12-13 15:00:00,71.68,71.84,71.4,71.48,35000.0,62.8178,62.9581,62.5725,62.6426,35000.0
2011-12-13 15:30:00,71.46,71.52,71.06,71.4,79400.0,62.625,62.6776,62.2745,62.5725,79400.0
2011-12-14 09:30:00,71.03,71.71,70.95,71.45,37700.0,62.2482,62.8441,62.1781,62.6163,37700.0
2011-12-14 10:00:00,71.46,71.59,71.4,71.57,21100.0,62.625,62.739,62.5725,62.7214,21100.0
2011-12-14 10:30:00,71.58,71.75,71.48,71.75,36500.0,62.7302,62.8792,62.6426,62.8792,36500.0
2011-12-14 11:00:00,71.77,72.05,71.76,71.96,26100.0,62.8967,63.1421,62.8879,63.0632,26100.0
2011-12-14 11:30:00,71.95,72.0,71.75,71.88,44200.0,63.0545,63.0983,62.8792,62.9931,44200.0
2011-12-14 12:00:00,71.82,71.94,71.75,71.8,39900.0,62.9405,63.0457,62.8792,62.923,39900.0
2011-12-14 12:30:00,71.8,71.96,71.79,71.87,35400.0,62.923,63.0632,62.9142,62.9843,35400.0
2011-12-14 13:00:00,71.86,71.88,71.76,71.8,26100.0,62.9756,62.9931,62.8879,62.923,26100.0
2011-12-14 13:30:00,71.79,71.85,71.75,71.85,33300.0,62.9142,62.9668,62.8792,62.9668,33300.0
2011-12-14 14:00:00,71.83,72.13,71.81,72.11,24800.0,62.9493,63.2122,62.9318,63.1947,24800.0
2011-12-14 14:30:00,72.07,72.1,71.79,71.89,40700.0,63.1596,63.1859,62.9142,63.0019,40700.0
2011-12-14 15:00:00,71.85,72.02,71.75,71.84,39300.0,62.9668,63.1158,62.8792,62.9581,39300.0
2011-12-14 15:30:00,71.85,71.86,71.57,71.68,93300.0,62.9668,62.9756,62.7214,62.8178,93300.0
2011-12-15 09:30:00,71.7,71.98,71.64,71.76,65600.0,62.8354,63.0807,62.7828,62.8879,65600.0
2011-12-15 10:00:00,71.75,71.87,71.71,71.78,23500.0,62.8792,62.9843,62.8441,62.9055,23500.0
2011-12-15 10:30:00,71.77,71.87,71.74,71.84,27400.0,62.8967,62.9843,62.8704,62.9581,27400.0
2011-12-15 11:00:00,71.84,71.87,71.75,71.83,20100.0,62.9581,62.9843,62.8792,62.9493,20100.0
2011-12-15 11:30:00,71.8,71.83,71.7,71.75,15300.0,62.923,62.9493,62.8354,62.8792,15300.0
2011-12-15 12:00:00,71.78,71.89,71.74,71.76,14600.0,62.9055,63.0019,62.8704,62.8879,14600.0
2011-12-15 12:30:00,71.8,71.83,71.72,71.77,15300.0,62.923,62.9493,62.8529,62.8967,15300.0
2011-12-15 13:00:00,71.77,71.89,71.77,71.86,11000.0,62.8967,63.0019,62.8967,62.9756,11000.0
2011-12-15 13:30:00,71.87,72.04,71.75,71.93,15500.0,62.9843,63.1333,62.8792,63.0369,15500.0
2011-12-15 14:00:00,71.97,72.04,71.81,71.94,26000.0,63.072,63.1333,62.9318,63.0457,26000.0
2011-12-15 14:30:00,71.94,72.1,71.92,72.05,16200.0,63.0457,63.1859,63.0282,63.1421,16200.0
2011-12-15 15:00:00,72.04,72.2,72.0,72.07,20300.0,63.1333,63.2735,63.0983,63.1596,20300.0
2011-12-15 15:30:00,72.08,72.15,71.72,71.81,50100.0,63.1684,63.2297,62.8529,62.9318,50100.0
2011-12-16 09:30:00,72.08,72.37,72.08,72.27,13400.0,63.1684,63.4225,63.1684,63.3349,13400.0
2011-12-16 10:00:00,72.27,72.41,72.2,72.27,19000.0,63.3349,63.4576,63.2735,63.3349,19000.0
2011-12-16 10:30:00,72.29,72.34,72.24,72.25,9700.0,63.3524,63.3962,63.3086,63.3174,9700.0
2011-12-16 11:00:00,72.29,72.43,72.24,72.42,5900.0,63.3524,63.4751,63.3086,63.4663,5900.0
2011-12-16 11:30:00,72.48,72.51,72.26,72.26,10700.0,63.5189,63.5452,63.3261,63.3261,10700.0
2011-12-16 12:00:00,72.23,72.41,72.14,72.36,7600.0,63.2998,63.4576,63.221,63.4138,7600.0
2011-12-16 12:30:00,72.36,72.36,72.15,72.29,11500.0,63.4138,63.4138,63.2297,63.3524,11500.0
2011-12-16 13:00:00,72.36,72.37,72.22,72.34,5800.0,63.4138,63.4225,63.2911,63.3962,5800.0
2011-12-16 13:30:00,72.3,72.35,72.08,72.15,10900.0,63.3612,63.405,63.1684,63.2297,10900.0
2011-12-16 14:00:00,72.08,72.23,72.04,72.2,18300.0,63.1684,63.2998,63.1333,63.2735,18300.0
2011-12-16 14:30:00,72.16,72.25,72.09,72.17,9000.0,63.2385,63.3174,63.1771,63.2473,9000.0
2011-12-16 15:00:00,72.15,72.21,72.07,72.12,11900.0,63.2297,63.2823,63.1596,63.2034,11900.0
2011-12-16 15:30:00,72.11,72.3,72.0,72.27,54800.0,63.1947,63.3612,63.0983,63.3349,54800.0
2011-12-19 09:30:00,72.42,72.86,72.11,72.43,4200.0,63.4663,63.8519,63.1947,63.4751,4200.0
2011-12-19 10:00:00,72.39,72.42,72.2,72.2,4300.0,63.4401,63.4663,63.2735,63.2735,4300.0
2011-12-19 10:30:00,72.22,72.33,72.15,72.17,3400.0,63.2911,63.3875,63.2297,63.2473,3400.0
2011-12-19 11:00:00,72.16,72.25,72.04,72.18,10200.0,63.2385,63.3174,63.1333,63.256,10200.0
2011-12-19 11:30:00,72.18,72.18,71.79,71.81,13600.0,63.256,63.256,62.9142,62.9318,13600.0
2011-12-19 12:00:00,71.81,71.96,71.81,71.95,10800.0,62.9318,63.0632,62.9318,63.0545,10800.0
2011-12-19 12:30:00,71.91,71.93,71.71,71.88,10900.0,63.0194,63.0369,62.8441,62.9931,10900.0
2011-12-19 13:00:00,71.89,72.06,71.89,72.02,6200.0,63.0019,63.1509,63.0019,63.1158,6200.0
2011-12-19 13:30:00,72.01,72.07,71.89,72.01,10200.0,63.107,63.1596,63.0019,63.107,10200.0
2011-12-19 14:00:00,72.0,72.08,72.0,72.04,4200.0,63.0983,63.1684,63.0983,63.1333,4200.0
2011-12-19 14:30:00,72.01,72.07,71.97,72.06,13100.0,63.107,63.1596,63.072,63.1509,13100.0
2011-12-19 15:00:00,72.06,72.08,71.87,71.89,37000.0,63.1509,63.1684,62.9843,63.0019,37000.0
2011-12-19 15:30:00,71.88,72.06,71.62,71.78,48000.0,62.9931,63.1509,62.7653,62.9055,48000.0
2011-12-20 09:30:00,72.45,72.82,72.14,72.75,10300.0,63.4926,63.8169,63.221,63.7555,10300.0
2011-12-20 10:00:00,72.82,72.9,72.64,72.65,5400.0,63.8169,63.887,63.6591,63.6679,5400.0
2011-12-20 10:30:00,72.7,72.71,72.53,72.53,3300.0,63.7117,63.7205,63.5627,63.5627,3300.0
2011-12-20 11:00:00,72.56,72.67,72.43,72.62,22700.0,63.589,63.6854,63.4751,63.6416,22700.0
2011-12-20 11:30:00,72.63,72.69,72.54,72.54,15900.0,63.6504,63.703,63.5715,63.5715,15900.0
2011-12-20 12:00:00,72.61,72.67,72.53,72.64,12100.0,63.6329,63.6854,63.5627,63.6591,12100.0
2011-12-20 12:30:00,72.62,72.68,72.55,72.61,7900.0,63.6416,63.6942,63.5803,63.6329,7900.0
2011-12-20 13:00:00,72.61,72.7,72.55,72.63,8400.0,63.6329,63.7117,63.5803,63.6504,8400.0
2011-12-20 13:30:00,72.7,72.93,72.61,72.92,19700.0,63.7117,63.9133,63.6329,63.9045,19700.0
2011-12-20 14:00:00,72.93,72.98,72.83,72.97,11000.0,63.9133,63.9571,63.8257,63.9483,11000.0
2011-12-20 14:30:00,72.97,73.03,72.88,72.97,10200.0,63.9483,64.0009,63.8695,63.9483,10200.0
2011-12-20 15:00:00,72.98,73.09,72.94,73.03,13700.0,63.9571,64.0535,63.9221,64.0009,13700.0
2011-12-20 15:30:00,73.02,73.1,72.85,73.04,45600.0,63.9922,64.0623,63.8432,64.0097,45600.0
2011-12-21 09:30:00,73.3,73.47,72.48,73.44,25700.0,64.2375,64.3865,63.5189,64.3602,25700.0
2011-12-21 10:00:00,73.42,73.44,73.21,73.26,8100.0,64.3427,64.3602,64.1587,64.2025,8100.0
2011-12-21 10:30:00,73.27,73.39,73.25,73.26,5400.0,64.2113,64.3164,64.1937,64.2025,5400.0
2011-12-21 11:00:00,73.21,73.24,72.99,73.01,10000.0,64.1587,64.185,63.9659,63.9834,10000.0
2011-12-21 11:30:00,73.03,73.14,72.97,73.08,8500.0,64.0009,64.0973,63.9483,64.0447,8500.0
2011-12-21 12:00:00,73.13,73.13,72.95,72.97,4900.0,64.0886,64.0886,63.9308,63.9483,4900.0
2011-12-21 12:30:00,73.0,73.12,72.96,73.12,3700.0,63.9746,64.0798,63.9396,64.0798,3700.0
2011-12-21 13:00:00,73.13,73.17,72.96,73.01,12900.0,64.0886,64.1236,63.9396,63.9834,12900.0
2011-12-21 13:30:00,72.98,73.16,72.97,73.0,8800.0,63.9571,64.1149,63.9483,63.9746,8800.0
2011-12-21 14:00:00,73.04,73.14,72.97,73.1,6300.0,64.0097,64.0973,63.9483,64.0623,6300.0
2011-12-21 14:30:00,73.12,73.32,73.1,73.31,9800.0,64.0798,64.2551,64.0623,64.2463,9800.0
2011-12-21 15:00:00,73.3,73.33,73.24,73.25,22900.0,64.2375,64.2638,64.185,64.1937,22900.0
2011-12-21 15:30:00,73.26,73.49,73.26,73.33,39800.0,64.2025,64.4041,64.2025,64.2638,39800.0
2011-12-22 09:30:00,73.43,73.5,73.12,73.3,5400.0,64.3515,64.4128,64.0798,64.2375,5400.0
2011-12-22 10:00:00,73.47,73.5,73.38,73.41,19600.0,64.3865,64.4128,64.3077,64.3339,19600.0
2011-12-22 10:30:00,73.36,73.5,73.34,73.49,4200.0,64.2901,64.4128,64.2726,64.4041,4200.0
2011-12-22 11:00:00,73.47,73.47,73.07,73.07,3200.0,64.3865,64.3865,64.036,64.036,3200.0
2011-12-22 11:30:00,73.12,73.17,73.01,73.03,8500.0,64.0798,64.1236,63.9834,64.0009,8500.0
2011-12-22 12:00:00,72.99,73.03,72.94,72.98,7400.0,63.9659,64.0009,63.9221,63.9571,7400.0
2011-12-22 12:30:00,73.02,73.3,73.02,73.27,3500.0,63.9922,64.2375,63.9922,64.2113,3500.0
2011-12-22 13:00:00,73.27,73.34,73.24,73.29,2000.0,64.2113,64.2726,64.185,64.2288,2000.0
2011-12-22 13:30:00,73.29,73.32,73.2,73.23,6800.0,64.2288,64.2551,64.1499,64.1762,6800.0
2011-12-22 14:00:00,73.26,73.51,73.26,73.5,12200.0,64.2025,64.4216,64.2025,64.4128,12200.0
2011-12-22 14:30:00,73.5,73.53,73.26,73.29,17600.0,64.4128,64.4391,64.2025,64.2288,17600.0
2011-12-22 15:00:00,73.37,73.55,73.35,73.51,16700.0,64.2989,64.4566,64.2814,64.4216,16700.0
2011-12-22 15:30:00,73.48,73.6,73.39,73.59,36200.0,64.3953,64.5005,64.3164,64.4917,36200.0
2011-12-23 09:30:00,73.54,74.68,73.49,74.37,22500.0,64.4479,65.4469,64.4041,65.1753,22500.0
2011-12-23 10:00:00,74.36,74.51,74.11,74.41,33200.0,65.1665,65.2979,64.9474,65.2103,33200.0
2011-12-23 10:30:00,74.39,74.54,74.32,74.32,9900.0,65.1928,65.3242,65.1314,65.1314,9900.0
2011-12-23 11:00:00,74.32,74.39,74.26,74.3,7900.0,65.1314,65.1928,65.0789,65.1139,7900.0
2011-12-23 11:30:00,74.29,74.35,74.15,74.33,17100.0,65.1051,65.1577,64.9825,65.1402,17100.0
2011-12-23 12:00:00,74.34,74.36,74.24,74.28,13000.0,65.149,65.1665,65.0613,65.0964,13000.0
2011-12-23 12:30:00,74.27,74.41,74.24,74.39,9900.0,65.0876,65.2103,65.0613,65.1928,9900.0
2011-12-23 13:00:00,74.39,74.39,74.19,74.24,6700.0,65.1928,65.1928,65.0175,65.0613,6700.0
2011-12-23 13:30:00,74.28,74.28,73.76,74.19,43700.0,65.0964,65.0964,64.6407,65.0175,43700.0
2011-12-23 14:00:00,74.19,74.25,74.12,74.18,14600.0,65.0175,65.0701,64.9562,65.0087,14600.0
2011-12-23 14:30:00,74.19,74.25,74.17,74.22,13500.0,65.0175,65.0701,65.0,65.0438,13500.0
2011-12-23 15:00:00,74.22,74.31,74.21,74.26,18400.0,65.0438,65.1227,65.035,65.0789,18400.0
2011-12-23 15:30:00,74.24,74.45,74.24,74.45,45100.0,65.0613,65.2454,65.0613,65.2454,45100.0
2011-12-27 09:30:00,74.37,74.57,73.84,74.42,17500.0,65.1753,65.3505,64.7108,65.2191,17500.0
2011-12-27 10:00:00,74.5,74.86,74.41,74.86,10500.0,65.2892,65.6047,65.2103,65.6047,10500.0
2011-12-27 10:30:00,74.89,74.99,74.84,74.84,11000.0,65.631,65.7186,65.5872,65.5872,11000.0
2011-12-27 11:00:00,74.88,74.9,74.74,74.8,23500.0,65.6222,65.6397,65.4995,65.5521,23500.0
2011-12-27 11:30:00,74.8,74.82,74.64,74.72,6400.0,65.5521,65.5696,65.4119,65.482,6400.0
2011-12-27 12:00:00,74.72,74.87,74.71,74.8,6300.0,65.482,65.6134,65.4732,65.5521,6300.0
2011-12-27 12:30:00,74.87,74.95,74.8,74.95,4700.0,65.6134,65.6836,65.5521,65.6836,4700.0
2011-12-27 13:00:00,74.94,74.99,74.82,74.99,3700.0,65.6748,65.7186,65.5696,65.7186,3700.0
2011-12-27 13:30:00,74.99,75.0,74.93,75.0,11200.0,65.7186,65.7274,65.666,65.7274,11200.0
2011-12-27 14:00:00,74.99,75.0,74.89,74.93,6600.0,65.7186,65.7274,65.631,65.666,6600.0
2011-12-27 14:30:00,74.94,74.99,74.87,74.97,5900.0,65.6748,65.7186,65.6134,65.7011,5900.0
2011-12-27 15:00:00,74.99,75.0,74.94,74.98,17100.0,65.7186,65.7274,65.6748,65.7098,17100.0
2011-12-27 15:30:00,74.98,75.16,74.91,75.07,32400.0,65.7098,65.8676,65.6485,65.7887,32400.0
2011-12-28 09:30:00,75.0,75.0,74.63,74.64,9600.0,65.7274,65.7274,65.4031,65.4119,9600.0
2011-12-28 10:00:00,74.7,74.74,74.45,74.47,5400.0,65.4645,65.4995,65.2454,65.2629,5400.0
2011-12-28 10:30:00,74.38,74.49,74.29,74.29,6100.0,65.184,65.2804,65.1051,65.1051,6100.0
2011-12-28 11:00:00,74.35,74.49,74.35,74.37,4400.0,65.1577,65.2804,65.1577,65.1753,4400.0
2011-12-28 11:30:00,74.4,74.49,74.39,74.44,5100.0,65.2015,65.2804,65.1928,65.2366,5100.0
2011-12-28 12:00:00,74.45,74.52,74.45,74.48,4200.0,65.2454,65.3067,65.2454,65.2717,4200.0
2011-12-28 12:30:00,74.49,74.61,74.49,74.53,2600.0,65.2804,65.3856,65.2804,65.3155,2600.0
2011-12-28 13:00:00,74.52,74.59,74.47,74.54,5400.0,65.3067,65.3681,65.2629,65.3242,5400.0
2011-12-28 13:30:00,74.51,74.82,74.51,74.76,4900.0,65.2979,65.5696,65.2979,65.517,4900.0
2011-12-28 14:00:00,74.78,74.78,74.52,74.61,8700.0,65.5346,65.5346,65.3067,65.3856,8700.0
2011-12-28 14:30:00,74.6,74.6,74.43,74.52,15100.0,65.3768,65.3768,65.2278,65.3067,15100.0
2011-12-28 15:00:00,74.53,74.66,74.49,74.52,16300.0,65.3155,65.4294,65.2804,65.3067,16300.0
2011-12-28 15:30:00,74.51,74.74,74.42,74.45,46100.0,65.2979,65.4995,65.2191,65.2454,46100.0
2011-12-29 09:30:00,74.71,74.89,74.16,74.88,11300.0,65.4732,65.631,64.9912,65.6222,11300.0
2011-12-29 10:00:00,74.8,74.96,74.68,74.7,9900.0,65.5521,65.6923,65.4469,65.4645,9900.0
2011-12-29 10:30:00,74.69,74.7,74.6,74.62,6800.0,65.4557,65.4645,65.3768,65.3943,6800.0
2011-12-29 11:00:00,74.56,74.59,74.45,74.5,8000.0,65.3418,65.3681,65.2454,65.2892,8000.0
2011-12-29 11:30:00,74.49,74.69,74.44,74.58,12800.0,65.2804,65.4557,65.2366,65.3593,12800.0
2011-12-29 12:00:00,74.58,74.58,74.44,74.44,10600.0,65.3593,65.3593,65.2366,65.2366,10600.0
2011-12-29 12:30:00,74.44,74.44,74.33,74.35,7300.0,65.2366,65.2366,65.1402,65.1577,7300.0
2011-12-29 13:00:00,74.41,74.41,74.05,74.1,14700.0,65.2103,65.2103,64.8948,64.9386,14700.0
2011-12-29 13:30:00,74.11,74.26,74.04,74.2,11800.0,64.9474,65.0789,64.8861,65.0263,11800.0
2011-12-29 14:00:00,74.24,74.36,74.15,74.26,26200.0,65.0613,65.1665,64.9825,65.0789,26200.0
2011-12-29 14:30:00,74.28,74.43,74.25,74.25,8800.0,65.0964,65.2278,65.0701,65.0701,8800.0
2011-12-29 15:00:00,74.29,74.52,74.25,74.43,13700.0,65.1051,65.3067,65.0701,65.2278,13700.0
2011-12-29 15:30:00,74.42,74.57,74.31,74.51,44300.0,65.2191,65.3505,65.1227,65.2979,44300.0
2011-12-30 09:30:00,74.48,74.52,74.3,74.3,8400.0,65.2717,65.3067,65.1139,65.1139,8400.0
2011-12-30 10:00:00,74.33,74.51,74.32,74.4,10000.0,65.1402,65.2979,65.1314,65.2015,10000.0
2011-12-30 10:30:00,74.41,74.41,74.23,74.23,4300.0,65.2103,65.2103,65.0526,65.0526,4300.0
2011-12-30 11:00:00,74.27,74.35,74.06,74.1,5400.0,65.0876,65.1577,64.9036,64.9386,5400.0
2011-12-30 11:30:00,74.13,74.23,74.12,74.23,2400.0,64.9649,65.0526,64.9562,65.0526,2400.0
2011-12-30 12:00:00,74.23,74.37,74.23,74.35,7200.0,65.0526,65.1753,65.0526,65.1577,7200.0
2011-12-30 12:30:00,74.34,74.46,74.31,74.4,6100.0,65.149,65.2541,65.1227,65.2015,6100.0
2011-12-30 13:00:00,74.41,74.47,74.36,74.45,12700.0,65.2103,65.2629,65.1665,65.2454,12700.0
2011-12-30 13:30:00,74.45,74.56,74.45,74.49,13200.0,65.2454,65.3418,65.2454,65.2804,13200.0
2011-12-30 14:00:00,74.49,74.55,74.42,74.5,8700.0,65.2804,65.333,65.2191,65.2892,8700.0
2011-12-30 14:30:00,74.51,74.52,74.4,74.51,8100.0,65.2979,65.3067,65.2015,65.2979,8100.0
2011-12-30 15:00:00,74.49,74.56,74.46,74.53,22200.0,65.2804,65.3418,65.2541,65.3155,22200.0
2011-12-30 15:30:00,74.55,74.64,74.35,74.38,36000.0,65.333,65.4119,65.1577,65.184,36000.0
2012-01-03 09:30:00,75.2,75.7,74.27,74.33,73000.0,65.9026,66.3408,65.0876,65.1402,73000.0
2012-01-03 10:00:00,74.33,74.37,73.99,74.33,43900.0,65.1402,65.1753,64.8422,65.1402,43900.0
2012-01-03 10:30:00,74.34,74.41,73.76,73.77,39600.0,65.149,65.2103,64.6407,64.6494,39600.0
2012-01-03 11:00:00,73.76,74.02,73.71,73.84,35400.0,64.6407,64.8685,64.5969,64.7108,35400.0
2012-01-03 11:30:00,73.83,73.95,73.76,73.8,29400.0,64.702,64.8072,64.6407,64.6757,29400.0
2012-01-03 12:00:00,73.77,73.8,73.22,73.35,38500.0,64.6494,64.6757,64.1674,64.2814,38500.0
2012-01-03 12:30:00,73.35,73.37,72.87,72.88,70800.0,64.2814,64.2989,63.8607,63.8695,70800.0
2012-01-03 13:00:00,72.87,73.04,72.64,72.97,65700.0,63.8607,64.0097,63.6591,63.9483,65700.0
2012-01-03 13:30:00,72.97,73.03,72.9,73.02,38500.0,63.9483,64.0009,63.887,63.9922,38500.0
2012-01-03 14:00:00,73.03,73.25,72.98,73.25,72300.0,64.0009,64.1937,63.9571,64.1937,72300.0
2012-01-03 14:30:00,73.26,73.52,73.24,73.24,61700.0,64.2025,64.4303,64.185,64.185,61700.0
2012-01-03 15:00:00,73.26,73.29,73.02,73.15,61700.0,64.2025,64.2288,63.9922,64.1061,61700.0
2012-01-03 15:30:00,73.15,73.15,72.79,72.99,144800.0,64.1061,64.1061,63.7906,63.9659,144800.0
2012-01-04 09:30:00,72.93,73.35,72.67,72.84,24200.0,63.9133,64.2814,63.6854,63.8344,24200.0
2012-01-04 10:00:00,72.84,72.96,72.33,72.37,40400.0,63.8344,63.9396,63.3875,63.4225,40400.0
2012-01-04 10:30:00,72.37,72.39,72.15,72.37,21000.0,63.4225,63.4401,63.2297,63.4225,21000.0
2012-01-04 11:00:00,72.39,72.49,72.25,72.31,21300.0,63.4401,63.5277,63.3174,63.3699,21300.0
2012-01-04 11:30:00,72.33,72.35,72.23,72.32,26100.0,63.3875,63.405,63.2998,63.3787,26100.0
2012-01-04 12:00:00,72.33,72.37,72.02,72.11,13000.0,63.3875,63.4225,63.1158,63.1947,13000.0
2012-01-04 12:30:00,72.1,72.34,71.99,72.34,18200.0,63.1859,63.3962,63.0895,63.3962,18200.0
2012-01-04 13:00:00,72.32,72.34,72.26,72.34,31100.0,63.3787,63.3962,63.3261,63.3962,31100.0
2012-01-04 13:30:00,72.34,72.34,72.23,72.28,27500.0,63.3962,63.3962,63.2998,63.3437,27500.0
2012-01-04 14:00:00,72.23,72.33,72.23,72.25,43500.0,63.2998,63.3875,63.2998,63.3174,43500.0
2012-01-04 14:30:00,72.28,72.32,72.23,72.29,29200.0,63.3437,63.3787,63.2998,63.3524,29200.0
2012-01-04 15:00:00,72.27,72.31,72.24,72.24,23700.0,63.3349,63.3699,63.3086,63.3086,23700.0
2012-01-04 15:30:00,72.23,72.33,72.12,72.15,56600.0,63.2998,63.3875,63.2034,63.2297,56600.0
2012-01-05 09:30:00,71.9,71.9,71.18,71.34,20900.0,63.0106,63.0106,62.3797,62.5199,20900.0
2012-01-05 10:00:00,71.33,71.71,71.3,71.7,11700.0,62.5111,62.8441,62.4848,62.8354,11700.0
2012-01-05 10:30:00,71.7,71.97,71.69,71.79,15600.0,62.8354,63.072,62.8266,62.9142,15600.0
2012-01-05 11:00:00,71.83,72.03,71.8,71.97,20700.0,62.9493,63.1246,62.923,63.072,20700.0
2012-01-05 11:30:00,72.0,72.19,71.99,72.01,24700.0,63.0983,63.2648,63.0895,63.107,24700.0
2012-01-05 12:00:00,72.03,72.07,71.97,72.03,6200.0,63.1246,63.1596,63.072,63.1246,6200.0
2012-01-05 12:30:00,72.0,72.16,71.96,72.15,20500.0,63.0983,63.2385,63.0632,63.2297,20500.0
2012-01-05 13:00:00,72.16,72.34,72.13,72.24,18100.0,63.2385,63.3962,63.2122,63.3086,18100.0
2012-01-05 13:30:00,72.24,72.47,72.23,72.39,19600.0,63.3086,63.5102,63.2998,63.4401,19600.0
2012-01-05 14:00:00,72.37,72.65,72.19,72.22,33900.0,63.4225,63.6679,63.2648,63.2911,33900.0
2012-01-05 14:30:00,72.32,72.56,72.32,72.56,20500.0,63.3787,63.589,63.3787,63.589,20500.0
2012-01-05 15:00:00,72.53,72.79,72.46,72.77,41000.0,63.5627,63.7906,63.5014,63.7731,41000.0
2012-01-05 15:30:00,72.78,73.0,72.73,72.97,47700.0,63.7818,63.9746,63.738,63.9483,47700.0
2012-01-06 09:30:00,73.1,74.05,72.98,72.98,54900.0,64.0623,64.8948,63.9571,63.9571,54900.0
2012-01-06 10:00:00,72.98,73.01,72.84,72.9,39800.0,63.9571,63.9834,63.8344,63.887,39800.0
2012-01-06 10:30:00,72.88,73.18,72.88,73.08,38000.0,63.8695,64.1324,63.8695,64.0447,38000.0
2012-01-06 11:00:00,73.11,73.5,73.06,73.46,29900.0,64.071,64.4128,64.0272,64.3778,29900.0
2012-01-06 11:30:00,73.43,73.49,73.32,73.37,15600.0,64.3515,64.4041,64.2551,64.2989,15600.0
2012-01-06 12:00:00,73.34,73.47,73.26,73.44,18400.0,64.2726,64.3865,64.2025,64.3602,18400.0
2012-01-06 12:30:00,73.45,73.48,73.14,73.2,13200.0,64.369,64.3953,64.0973,64.1499,13200.0
2012-01-06 13:00:00,73.18,73.22,73.0,73.05,28500.0,64.1324,64.1674,63.9746,64.0185,28500.0
2012-01-06 13:30:00,73.05,73.27,72.93,73.12,16300.0,64.0185,64.2113,63.9133,64.0798,16300.0
2012-01-06 14:00:00,73.13,73.17,73.0,73.01,10800.0,64.0886,64.1236,63.9746,63.9834,10800.0
2012-01-06 14:30:00,73.0,73.03,72.75,72.75,14100.0,63.9746,64.0009,63.7555,63.7555,14100.0
2012-01-06 15:00:00,72.77,72.89,72.71,72.72,19600.0,63.7731,63.8782,63.7205,63.7293,19600.0
2012-01-06 15:30:00,72.75,73.02,72.74,72.8,49000.0,63.7555,63.9922,63.7468,63.7994,49000.0
2012-01-09 09:30:00,73.22,73.54,72.99,73.53,29600.0,64.1674,64.4479,63.9659,64.4391,29600.0
2012-01-09 10:00:00,73.44,73.58,73.35,73.49,15500.0,64.3602,64.4829,64.2814,64.4041,15500.0
2012-01-09 10:30:00,73.52,73.54,73.23,73.23,9200.0,64.4303,64.4479,64.1762,64.1762,9200.0
2012-01-09 11:00:00,73.25,73.5,73.25,73.46,19800.0,64.1937,64.4128,64.1937,64.3778,19800.0
2012-01-09 11:30:00,73.41,73.44,73.22,73.25,10100.0,64.3339,64.3602,64.1674,64.1937,10100.0
2012-01-09 12:00:00,73.29,73.38,73.19,73.33,24700.0,64.2288,64.3077,64.1411,64.2638,24700.0
2012-01-09 12:30:00,73.34,73.39,73.16,73.31,37700.0,64.2726,64.3164,64.1149,64.2463,37700.0
2012-01-09 13:00:00,73.31,73.36,73.28,73.3,3500.0,64.2463,64.2901,64.22,64.2375,3500.0
2012-01-09 13:30:00,73.29,73.39,73.16,73.33,11200.0,64.2288,64.3164,64.1149,64.2638,11200.0
2012-01-09 14:00:00,73.37,73.41,73.16,73.33,31500.0,64.2989,64.3339,64.1149,64.2638,31500.0
2012-01-09 14:30:00,73.32,73.44,73.29,73.35,14200.0,64.2551,64.3602,64.2288,64.2814,14200.0
2012-01-09 15:00:00,73.35,73.42,73.27,73.38,30600.0,64.2814,64.3427,64.2113,64.3077,30600.0
2012-01-09 15:30:00,73.37,73.47,73.33,73.36,38400.0,64.2989,64.3865,64.2638,64.2901,38400.0
2012-01-10 09:30:00,73.42,73.89,73.42,73.73,14400.0,64.3427,64.7546,64.3427,64.6144,14400.0
2012-01-10 10:00:00,73.8,73.83,73.66,73.75,19000.0,64.6757,64.702,64.553,64.6319,19000.0
2012-01-10 10:30:00,73.75,73.75,73.56,73.64,22300.0,64.6319,64.6319,64.4654,64.5355,22300.0
2012-01-10 11:00:00,73.65,73.67,73.48,73.59,11100.0,64.5443,64.5618,64.3953,64.4917,11100.0
2012-01-10 11:30:00,73.59,73.6,73.4,73.44,13600.0,64.4917,64.5005,64.3252,64.3602,13600.0
2012-01-10 12:00:00,73.42,73.48,73.33,73.44,8600.0,64.3427,64.3953,64.2638,64.3602,8600.0
2012-01-10 12:30:00,73.43,73.43,73.21,73.25,5700.0,64.3515,64.3515,64.1587,64.1937,5700.0
2012-01-10 13:00:00,73.3,73.3,73.22,73.29,3900.0,64.2375,64.2375,64.1674,64.2288,3900.0
2012-01-10 13:30:00,73.28,73.28,73.14,73.15,10200.0,64.22,64.22,64.0973,64.1061,10200.0
2012-01-10 14:00:00,73.12,73.18,73.09,73.15,9200.0,64.0798,64.1324,64.0535,64.1061,9200.0
2012-01-10 14:30:00,73.17,73.36,73.16,73.32,4100.0,64.1236,64.2901,64.1149,64.2551,4100.0
2012-01-10 15:00:00,73.34,73.39,73.26,73.31,10400.0,64.2726,64.3164,64.2025,64.2463,10400.0
2012-01-10 15:30:00,73.33,73.47,73.24,73.46,28800.0,64.2638,64.3865,64.185,64.3778,28800.0
2012-01-11 09:30:00,73.25,73.3,72.99,73.05,10000.0,64.1937,64.2375,63.9659,64.0185,10000.0
2012-01-11 10:00:00,73.0,73.31,73.0,73.28,8000.0,63.9746,64.2463,63.9746,64.22,8000.0
2012-01-11 10:30:00,73.28,73.47,73.26,73.4,22600.0,64.22,64.3865,64.2025,64.3252,22600.0
2012-01-11 11:00:00,73.41,73.49,73.24,73.4,29700.0,64.3339,64.4041,64.185,64.3252,29700.0
2012-01-11 11:30:00,73.44,73.48,73.35,73.35,6000.0,64.3602,64.3953,64.2814,64.2814,6000.0
2012-01-11 12:00:00,73.38,73.49,73.28,73.38,10100.0,64.3077,64.4041,64.22,64.3077,10100.0
2012-01-11 12:30:00,73.38,73.53,73.38,73.48,16900.0,64.3077,64.4391,64.3077,64.3953,16900.0
2012-01-11 13:00:00,73.48,73.5,73.36,73.38,3400.0,64.3953,64.4128,64.2901,64.3077,3400.0
2012-01-11 13:30:00,73.36,73.53,73.36,73.44,5000.0,64.2901,64.4391,64.2901,64.3602,5000.0
2012-01-11 14:00:00,73.42,73.5,73.34,73.37,7800.0,64.3427,64.4128,64.2726,64.2989,7800.0
2012-01-11 14:30:00,73.41,73.49,73.33,73.43,11000.0,64.3339,64.4041,64.2638,64.3515,11000.0
2012-01-11 15:00:00,73.43,73.43,73.33,73.43,13400.0,64.3515,64.3515,64.2638,64.3515,13400.0
2012-01-11 15:30:00,73.38,73.48,73.35,73.4,39500.0,64.3077,64.3953,64.2814,64.3252,39500.0
2012-01-12 09:30:00,73.69,73.89,73.61,73.76,24200.0,64.5793,64.7546,64.5092,64.6407,24200.0
2012-01-12 10:00:00,73.75,73.85,73.33,73.44,50400.0,64.6319,64.7195,64.2638,64.3602,50400.0
2012-01-12 10:30:00,73.47,73.52,73.44,73.51,19200.0,64.3865,64.4303,64.3602,64.4216,19200.0
2012-01-12 11:00:00,73.48,73.5,73.13,73.37,15100.0,64.3953,64.4128,64.0886,64.2989,15100.0
2012-01-12 11:30:00,73.34,73.43,73.26,73.36,7800.0,64.2726,64.3515,64.2025,64.2901,7800.0
2012-01-12 12:00:00,73.37,73.43,73.28,73.29,6800.0,64.2989,64.3515,64.22,64.2288,6800.0
2012-01-12 12:30:00,73.3,73.34,73.25,73.29,7500.0,64.2375,64.2726,64.1937,64.2288,7500.0
2012-01-12 13:00:00,73.27,73.31,73.25,73.25,5300.0,64.2113,64.2463,64.1937,64.1937,5300.0
2012-01-12 13:30:00,73.3,73.31,73.25,73.25,14800.0,64.2375,64.2463,64.1937,64.1937,14800.0
2012-01-12 14:00:00,73.26,73.28,72.89,72.9,17300.0,64.2025,64.22,63.8782,63.887,17300.0
2012-01-12 14:30:00,72.91,72.91,72.77,72.78,21500.0,63.8958,63.8958,63.7731,63.7818,21500.0
2012-01-12 15:00:00,72.77,73.13,72.75,73.06,32600.0,63.7731,64.0886,63.7555,64.0272,32600.0
2012-01-12 15:30:00,73.06,73.31,73.06,73.24,49700.0,64.0272,64.2463,64.0272,64.185,49700.0
2012-01-13 09:30:00,73.1,73.1,72.52,72.89,7100.0,64.0623,64.0623,63.554,63.8782,7100.0
2012-01-13 10:00:00,72.9,72.9,72.4,72.55,22300.0,63.887,63.887,63.4488,63.5803,22300.0
2012-01-13 10:30:00,72.57,72.77,72.54,72.7,25100.0,63.5978,63.7731,63.5715,63.7117,25100.0
2012-01-13 11:00:00,72.65,72.84,72.65,72.82,3900.0,63.6679,63.8344,63.6679,63.8169,3900.0
2012-01-13 11:30:00,72.79,72.85,72.72,72.85,13800.0,63.7906,63.8432,63.7293,63.8432,13800.0
2012-01-13 12:00:00,72.84,72.92,72.82,72.9,2700.0,63.8344,63.9045,63.8169,63.887,2700.0
2012-01-13 12:30:00,72.94,73.03,72.94,73.03,4700.0,63.9221,64.0009,63.9221,64.0009,4700.0
2012-01-13 13:00:00,72.98,73.0,72.91,72.97,4100.0,63.9571,63.9746,63.8958,63.9483,4100.0
2012-01-13 13:30:00,72.96,73.02,72.9,73.02,4000.0,63.9396,63.9922,63.887,63.9922,4000.0
2012-01-13 14:00:00,73.03,73.05,72.96,73.02,4700.0,64.0009,64.0185,63.9396,63.9922,4700.0
2012-01-13 14:30:00,73.02,73.04,72.97,73.0,5100.0,63.9922,64.0097,63.9483,63.9746,5100.0
2012-01-13 15:00:00,73.04,73.08,72.94,73.08,44300.0,64.0097,64.0447,63.9221,64.0447,44300.0
2012-01-13 15:30:00,73.07,73.2,72.94,73.0,67900.0,64.036,64.1499,63.9221,63.9746,67900.0
2012-01-17 09:30:00,73.43,73.74,73.18,73.46,16400.0,64.3515,64.6231,64.1324,64.3778,16400.0
2012-01-17 10:00:00,73.4,73.4,73.12,73.22,13400.0,64.3252,64.3252,64.0798,64.1674,13400.0
2012-01-17 10:30:00,73.2,73.2,72.95,72.96,6800.0,64.1499,64.1499,63.9308,63.9396,6800.0
2012-01-17 11:00:00,72.95,73.01,72.87,72.98,7400.0,63.9308,63.9834,63.8607,63.9571,7400.0
2012-01-17 11:30:00,73.01,73.08,72.97,73.06,7200.0,63.9834,64.0447,63.9483,64.0272,7200.0
2012-01-17 12:00:00,73.03,73.06,72.97,73.02,5300.0,64.0009,64.0272,63.9483,63.9922,5300.0
2012-01-17 12:30:00,73.03,73.03,72.91,72.91,7200.0,64.0009,64.0009,63.8958,63.8958,7200.0
2012-01-17 13:00:00,72.97,73.01,72.94,72.99,4500.0,63.9483,63.9834,63.9221,63.9659,4500.0
2012-01-17 13:30:00,72.96,73.0,72.92,72.93,4100.0,63.9396,63.9746,63.9045,63.9133,4100.0
2012-01-17 14:00:00,72.9,72.9,72.74,72.74,6200.0,63.887,63.887,63.7468,63.7468,6200.0
2012-01-17 14:30:00,72.74,72.75,72.58,72.62,6300.0,63.7468,63.7555,63.6066,63.6416,6300.0
2012-01-17 15:00:00,72.62,72.63,72.3,72.62,18800.0,63.6416,63.6504,63.3612,63.6416,18800.0
2012-01-17 15:30:00,72.62,72.81,72.51,72.56,39600.0,63.6416,63.8081,63.5452,63.589,39600.0
2012-01-18 09:30:00,72.41,72.41,71.95,72.01,14100.0,63.4576,63.4576,63.0545,63.107,14100.0
2012-01-18 10:00:00,72.03,72.28,72.0,72.28,29200.0,63.1246,63.3437,63.0983,63.3437,29200.0
2012-01-18 10:30:00,72.24,72.36,72.15,72.19,49400.0,63.3086,63.4138,63.2297,63.2648,49400.0
2012-01-18 11:00:00,72.22,72.24,72.04,72.09,21500.0,63.2911,63.3086,63.1333,63.1771,21500.0
2012-01-18 11:30:00,72.09,72.35,72.07,72.25,31000.0,63.1771,63.405,63.1596,63.3174,31000.0
2012-01-18 12:00:00,72.25,72.38,72.25,72.35,12100.0,63.3174,63.4313,63.3174,63.405,12100.0
2012-01-18 12:30:00,72.37,72.56,72.35,72.51,9300.0,63.4225,63.589,63.405,63.5452,9300.0
2012-01-18 13:00:00,72.52,72.74,72.51,72.61,7800.0,63.554,63.7468,63.5452,63.6329,7800.0
2012-01-18 13:30:00,72.61,72.7,72.59,72.59,7000.0,63.6329,63.7117,63.6153,63.6153,7000.0
2012-01-18 14:00:00,72.62,73.03,72.62,73.03,5700.0,63.6416,64.0009,63.6416,64.0009,5700.0
2012-01-18 14:30:00,73.02,73.04,72.88,73.02,8400.0,63.9922,64.0097,63.8695,63.9922,8400.0
2012-01-18 15:00:00,73.04,73.16,72.96,73.15,18600.0,64.0097,64.1149,63.9396,64.1061,18600.0
2012-01-18 15:30:00,73.16,73.22,72.99,73.08,71300.0,64.1149,64.1674,63.9659,64.0447,71300.0
2012-01-19 09:30:00,69.5,73.35,69.5,72.94,21700.0,60.9074,64.2814,60.9074,63.9221,21700.0
2012-01-19 10:00:00,73.0,73.0,72.87,72.93,18700.0,63.9746,63.9746,63.8607,63.9133,18700.0
2012-01-19 10:30:00,72.98,73.03,72.85,72.92,13800.0,63.9571,64.0009,63.8432,63.9045,13800.0
2012-01-19 11:00:00,72.92,72.93,72.87,72.87,2600.0,63.9045,63.9133,63.8607,63.8607,2600.0
2012-01-19 11:30:00,72.92,73.18,72.89,73.18,6500.0,63.9045,64.1324,63.8782,64.1324,6500.0
2012-01-19 12:00:00,73.18,73.28,73.13,73.2,6900.0,64.1324,64.22,64.0886,64.1499,6900.0
2012-01-19 12:30:00,73.2,73.24,73.15,73.17,6300.0,64.1499,64.185,64.1061,64.1236,6300.0
2012-01-19 13:00:00,73.17,73.24,73.14,73.15,12400.0,64.1236,64.185,64.0973,64.1061,12400.0
2012-01-19 13:30:00,73.14,73.17,73.09,73.09,10800.0,64.0973,64.1236,64.0535,64.0535,10800.0
2012-01-19 14:00:00,73.1,73.13,73.04,73.08,4900.0,64.0623,64.0886,64.0097,64.0447,4900.0
2012-01-19 14:30:00,73.06,73.08,72.95,72.96,3500.0,64.0272,64.0447,63.9308,63.9396,3500.0
2012-01-19 15:00:00,72.95,72.98,72.8,72.92,11100.0,63.9308,63.9571,63.7994,63.9045,11100.0
2012-01-19 15:30:00,72.91,73.12,72.9,73.1,89000.0,63.8958,64.0798,63.887,64.0623,89000.0
2012-01-20 09:30:00,72.58,73.18,72.58,73.02,36400.0,63.6066,64.1324,63.6066,63.9922,36400.0
2012-01-20 10:00:00,72.97,73.14,72.93,73.05,23900.0,63.9483,64.0973,63.9133,64.0185,23900.0
2012-01-20 10:30:00,73.05,73.27,72.98,73.15,33900.0,64.0185,64.2113,63.9571,64.1061,33900.0
2012-01-20 11:00:00,73.13,73.39,73.13,73.38,53100.0,64.0886,64.3164,64.0886,64.3077,53100.0
2012-01-20 11:30:00,73.38,73.48,73.37,73.4,19900.0,64.3077,64.3953,64.2989,64.3252,19900.0
2012-01-20 12:00:00,73.43,73.43,73.34,73.37,12500.0,64.3515,64.3515,64.2726,64.2989,12500.0
2012-01-20 12:30:00,73.36,73.39,73.21,73.27,13700.0,64.2901,64.3164,64.1587,64.2113,13700.0
2012-01-20 13:00:00,73.27,73.32,73.21,73.26,12100.0,64.2113,64.2551,64.1587,64.2025,12100.0
2012-01-20 13:30:00,73.26,73.38,73.26,73.32,10100.0,64.2025,64.3077,64.2025,64.2551,10100.0
2012-01-20 14:00:00,73.3,73.35,73.22,73.22,10200.0,64.2375,64.2814,64.1674,64.1674,10200.0
2012-01-20 14:30:00,73.27,73.37,73.26,73.37,11700.0,64.2113,64.2989,64.2025,64.2989,11700.0
2012-01-20 15:00:00,73.37,73.63,73.36,73.58,26700.0,64.2989,64.5267,64.2901,64.4829,26700.0
2012-01-20 15:30:00,73.59,73.88,73.57,73.6,77100.0,64.4917,64.7458,64.4742,64.5005,77100.0
2012-01-23 09:30:00,73.67,73.67,72.64,73.22,37200.0,64.5618,64.5618,63.6591,64.1674,37200.0
2012-01-23 10:00:00,73.13,73.42,73.07,73.33,27900.0,64.0886,64.3427,64.036,64.2638,27900.0
2012-01-23 10:30:00,73.4,73.5,73.26,73.26,22000.0,64.3252,64.4128,64.2025,64.2025,22000.0
2012-01-23 11:00:00,73.26,73.32,72.89,72.9,7400.0,64.2025,64.2551,63.8782,63.887,7400.0
2012-01-23 11:30:00,72.89,72.89,72.49,72.51,8700.0,63.8782,63.8782,63.5277,63.5452,8700.0
2012-01-23 12:00:00,72.52,72.54,72.44,72.51,10200.0,63.554,63.5715,63.4839,63.5452,10200.0
2012-01-23 12:30:00,72.5,72.62,72.42,72.53,8400.0,63.5365,63.6416,63.4663,63.5627,8400.0
2012-01-23 13:00:00,72.53,72.63,72.47,72.55,14600.0,63.5627,63.6504,63.5102,63.5803,14600.0
2012-01-23 13:30:00,72.58,72.58,72.39,72.43,16100.0,63.6066,63.6066,63.4401,63.4751,16100.0
2012-01-23 14:00:00,72.41,72.41,72.14,72.14,14800.0,63.4576,63.4576,63.221,63.221,14800.0
2012-01-23 14:30:00,72.15,72.15,72.0,72.0,15900.0,63.2297,63.2297,63.0983,63.0983,15900.0
2012-01-23 15:00:00,72.0,72.3,72.0,72.19,29800.0,63.0983,63.3612,63.0983,63.2648,29800.0
2012-01-23 15:30:00,72.2,72.29,71.98,72.06,86200.0,63.2735,63.3524,63.0807,63.1509,86200.0
2012-01-24 09:30:00,71.64,71.69,71.33,71.33,25200.0,62.7828,62.8266,62.5111,62.5111,25200.0
2012-01-24 10:00:00,71.32,71.53,71.32,71.53,18300.0,62.5023,62.6864,62.5023,62.6864,18300.0
2012-01-24 10:30:00,71.53,71.78,71.49,71.78,12400.0,62.6864,62.9055,62.6513,62.9055,12400.0
2012-01-24 11:00:00,71.78,72.14,71.74,72.07,11400.0,62.9055,63.221,62.8704,63.1596,11400.0
2012-01-24 11:30:00,72.08,72.19,72.05,72.12,6300.0,63.1684,63.2648,63.1421,63.2034,6300.0
2012-01-24 12:00:00,72.14,72.27,72.11,72.19,8600.0,63.221,63.3349,63.1947,63.2648,8600.0
2012-01-24 12:30:00,72.22,72.58,72.22,72.56,11100.0,63.2911,63.6066,63.2911,63.589,11100.0
2012-01-24 13:00:00,72.56,72.64,72.45,72.56,14000.0,63.589,63.6591,63.4926,63.589,14000.0
2012-01-24 13:30:00,72.55,72.55,72.4,72.42,7800.0,63.5803,63.5803,63.4488,63.4663,7800.0
2012-01-24 14:00:00,72.42,72.51,72.32,72.5,12700.0,63.4663,63.5452,63.3787,63.5365,12700.0
2012-01-24 14:30:00,72.51,72.56,72.41,72.43,12900.0,63.5452,63.589,63.4576,63.4751,12900.0
2012-01-24 15:00:00,72.43,72.43,72.27,72.28,17900.0,63.4751,63.4751,63.3349,63.3437,17900.0
2012-01-24 15:30:00,72.28,72.37,72.14,72.24,32700.0,63.3437,63.4225,63.221,63.3086,32700.0
2012-01-25 09:30:00,72.11,72.25,71.91,72.21,8600.0,63.1947,63.3174,63.0194,63.2823,8600.0
2012-01-25 10:00:00,72.15,72.35,72.11,72.14,18300.0,63.2297,63.405,63.1947,63.221,18300.0
2012-01-25 10:30:00,72.19,72.2,72.02,72.02,15100.0,63.2648,63.2735,63.1158,63.1158,15100.0
2012-01-25 11:00:00,72.0,72.03,71.98,71.99,9700.0,63.0983,63.1246,63.0807,63.0895,9700.0
2012-01-25 11:30:00,71.99,72.05,71.98,72.0,9100.0,63.0895,63.1421,63.0807,63.0983,9100.0
2012-01-25 12:00:00,72.0,72.02,71.93,71.94,11200.0,63.0983,63.1158,63.0369,63.0457,11200.0
2012-01-25 12:30:00,71.91,72.03,71.87,71.94,28800.0,63.0194,63.1246,62.9843,63.0457,28800.0
2012-01-25 13:00:00,71.94,72.08,71.84,72.01,11600.0,63.0457,63.1684,62.9581,63.107,11600.0
2012-01-25 13:30:00,72.01,72.1,71.95,72.07,50600.0,63.107,63.1859,63.0545,63.1596,50600.0
2012-01-25 14:00:00,72.07,72.08,71.95,72.02,50700.0,63.1596,63.1684,63.0545,63.1158,50700.0
2012-01-25 14:30:00,72.02,72.28,72.0,72.12,42800.0,63.1158,63.3437,63.0983,63.2034,42800.0
2012-01-25 15:00:00,72.13,72.28,72.08,72.24,29800.0,63.2122,63.3437,63.1684,63.3086,29800.0
2012-01-25 15:30:00,72.24,72.29,72.11,72.2,53700.0,63.3086,63.3524,63.1947,63.2735,53700.0
2012-01-26 09:30:00,76.37,76.37,71.66,73.75,42100.0,66.928,66.928,62.8003,64.6319,42100.0
2012-01-26 10:00:00,73.76,74.11,73.7,74.02,58400.0,64.6407,64.9474,64.5881,64.8685,58400.0
2012-01-26 10:30:00,74.01,74.12,73.9,73.98,52900.0,64.8598,64.9562,64.7634,64.8335,52900.0
2012-01-26 11:00:00,73.98,74.0,73.44,73.9,89600.0,64.8335,64.851,64.3602,64.7634,89600.0
2012-01-26 11:30:00,73.89,73.95,73.84,73.88,14600.0,64.7546,64.8072,64.7108,64.7458,14600.0
2012-01-26 12:00:00,73.86,73.88,73.58,73.82,21500.0,64.7283,64.7458,64.4829,64.6933,21500.0
2012-01-26 12:30:00,73.82,73.89,73.69,73.89,19400.0,64.6933,64.7546,64.5793,64.7546,19400.0
2012-01-26 13:00:00,73.86,73.91,73.51,73.55,28500.0,64.7283,64.7721,64.4216,64.4566,28500.0
2012-01-26 13:30:00,73.53,73.55,73.31,73.41,24000.0,64.4391,64.4566,64.2463,64.3339,24000.0
2012-01-26 14:00:00,73.38,73.4,73.13,73.29,33700.0,64.3077,64.3252,64.0886,64.2288,33700.0
2012-01-26 14:30:00,73.27,73.42,73.24,73.34,18100.0,64.2113,64.3427,64.185,64.2726,18100.0
2012-01-26 15:00:00,73.3,73.34,73.2,73.2,26400.0,64.2375,64.2726,64.1499,64.1499,26400.0
2012-01-26 15:30:00,73.2,73.49,73.12,73.44,74400.0,64.1499,64.4041,64.0798,64.3602,74400.0
2012-01-27 09:30:00,72.88,73.36,72.69,72.71,14500.0,63.8695,64.2901,63.703,63.7205,14500.0
2012-01-27 10:00:00,72.7,72.9,72.53,72.9,19900.0,63.7117,63.887,63.5627,63.887,19900.0
2012-01-27 10:30:00,72.9,73.14,72.85,73.14,44000.0,63.887,64.0973,63.8432,64.0973,44000.0
2012-01-27 11:00:00,73.15,73.45,73.15,73.4,10700.0,64.1061,64.369,64.1061,64.3252,10700.0
2012-01-27 11:30:00,73.4,73.5,73.38,73.44,18000.0,64.3252,64.4128,64.3077,64.3602,18000.0
2012-01-27 12:00:00,73.42,73.46,73.34,73.42,31900.0,64.3427,64.3778,64.2726,64.3427,31900.0
2012-01-27 12:30:00,73.43,73.44,73.06,73.13,8100.0,64.3515,64.3602,64.0272,64.0886,8100.0
2012-01-27 13:00:00,73.14,73.14,72.81,72.83,15100.0,64.0973,64.0973,63.8081,63.8257,15100.0
2012-01-27 13:30:00,72.84,72.89,72.8,72.8,4800.0,63.8344,63.8782,63.7994,63.7994,4800.0
2012-01-27 14:00:00,72.83,72.83,72.61,72.63,12300.0,63.8257,63.8257,63.6329,63.6504,12300.0
2012-01-27 14:30:00,72.64,72.65,72.6,72.65,13000.0,63.6591,63.6679,63.6241,63.6679,13000.0
2012-01-27 15:00:00,72.63,72.69,72.61,72.65,25400.0,63.6504,63.703,63.6329,63.6679,25400.0
2012-01-27 15:30:00,72.64,72.74,72.53,72.57,56200.0,63.6591,63.7468,63.5627,63.5978,56200.0
2012-01-30 09:30:00,71.99,72.31,71.46,72.11,29100.0,63.0895,63.3699,62.625,63.1947,29100.0
2012-01-30 10:00:00,72.19,72.25,71.91,72.12,36000.0,63.2648,63.3174,63.0194,63.2034,36000.0
2012-01-30 10:30:00,72.14,72.19,71.99,71.99,12300.0,63.221,63.2648,63.0895,63.0895,12300.0
2012-01-30 11:00:00,72.0,72.09,72.0,72.01,5700.0,63.0983,63.1771,63.0983,63.107,5700.0
2012-01-30 11:30:00,72.01,72.08,72.0,72.05,4400.0,63.107,63.1684,63.0983,63.1421,4400.0
2012-01-30 12:00:00,72.03,72.07,72.0,72.06,3600.0,63.1246,63.1596,63.0983,63.1509,3600.0
2012-01-30 12:30:00,72.01,72.11,72.0,72.08,8800.0,63.107,63.1947,63.0983,63.1684,8800.0
2012-01-30 13:00:00,72.05,72.13,72.05,72.12,8300.0,63.1421,63.2122,63.1421,63.2034,8300.0
2012-01-30 13:30:00,72.12,72.35,72.12,72.35,12500.0,63.2034,63.405,63.2034,63.405,12500.0
2012-01-30 14:00:00,72.35,72.47,72.34,72.34,8800.0,63.405,63.5102,63.3962,63.3962,8800.0
2012-01-30 14:30:00,72.35,72.43,72.28,72.43,16600.0,63.405,63.4751,63.3437,63.4751,16600.0
2012-01-30 15:00:00,72.42,72.49,72.28,72.43,24500.0,63.4663,63.5277,63.3437,63.4751,24500.0
2012-01-30 15:30:00,72.43,72.5,72.35,72.49,35900.0,63.4751,63.5365,63.405,63.5277,35900.0
2012-01-31 09:30:00,72.71,73.11,72.71,72.83,11400.0,63.7205,64.071,63.7205,63.8257,11400.0
2012-01-31 10:00:00,72.82,72.96,72.52,72.82,36000.0,63.8169,63.9396,63.554,63.8169,36000.0
2012-01-31 10:30:00,72.8,73.03,72.76,72.84,26000.0,63.7994,64.0009,63.7643,63.8344,26000.0
2012-01-31 11:00:00,72.82,72.95,72.76,72.95,8400.0,63.8169,63.9308,63.7643,63.9308,8400.0
2012-01-31 11:30:00,72.96,73.19,72.91,73.19,12300.0,63.9396,64.1411,63.8958,64.1411,12300.0
2012-01-31 12:00:00,73.18,73.2,73.01,73.03,22500.0,64.1324,64.1499,63.9834,64.0009,22500.0
2012-01-31 12:30:00,73.01,73.03,72.97,73.02,10500.0,63.9834,64.0009,63.9483,63.9922,10500.0
2012-01-31 13:00:00,73.02,73.19,73.0,73.17,12700.0,63.9922,64.1411,63.9746,64.1236,12700.0
2012-01-31 13:30:00,73.17,73.25,73.12,73.25,14900.0,64.1236,64.1937,64.0798,64.1937,14900.0
2012-01-31 14:00:00,73.22,73.35,73.15,73.21,15300.0,64.1674,64.2814,64.1061,64.1587,15300.0
2012-01-31 14:30:00,73.25,73.32,73.16,73.16,10900.0,64.1937,64.2551,64.1149,64.1149,10900.0
2012-01-31 15:00:00,73.13,73.3,73.1,73.16,25800.0,64.0886,64.2375,64.0623,64.1149,25800.0
2012-01-31 15:30:00,73.18,73.23,72.99,73.07,57000.0,64.1324,64.1762,63.9659,64.036,57000.0
2012-02-01 09:30:00,72.7,74.26,72.48,74.2,34000.0,63.7117,65.0789,63.5189,65.0263,34000.0
2012-02-01 10:00:00,74.22,74.65,74.14,74.57,23400.0,65.0438,65.4206,64.9737,65.3505,23400.0
2012-02-01 10:30:00,74.55,74.68,74.49,74.64,9400.0,65.333,65.4469,65.2804,65.4119,9400.0
2012-02-01 11:00:00,74.64,74.64,74.34,74.35,18300.0,65.4119,65.4119,65.149,65.1577,18300.0
2012-02-01 11:30:00,74.4,74.42,74.22,74.28,26700.0,65.2015,65.2191,65.0438,65.0964,26700.0
2012-02-01 12:00:00,74.27,74.37,74.23,74.33,12300.0,65.0876,65.1753,65.0526,65.1402,12300.0
2012-02-01 12:30:00,74.35,74.35,74.24,74.24,11600.0,65.1577,65.1577,65.0613,65.0613,11600.0
2012-02-01 13:00:00,74.23,74.23,74.1,74.17,23000.0,65.0526,65.0526,64.9386,65.0,23000.0
2012-02-01 13:30:00,74.17,74.42,74.16,74.39,16400.0,65.0,65.2191,64.9912,65.1928,16400.0
2012-02-01 14:00:00,74.4,74.4,74.32,74.4,14900.0,65.2015,65.2015,65.1314,65.2015,14900.0
2012-02-01 14:30:00,74.4,74.4,74.28,74.37,12600.0,65.2015,65.2015,65.0964,65.1753,12600.0
2012-02-01 15:00:00,74.37,74.38,74.19,74.27,15700.0,65.1753,65.184,65.0175,65.0876,15700.0
2012-02-01 15:30:00,74.28,74.4,74.19,74.39,40300.0,65.0964,65.2015,65.0175,65.1928,40300.0
2012-02-02 09:30:00,74.75,75.04,74.41,74.62,11800.0,65.5083,65.7624,65.2103,65.3943,11800.0
2012-02-02 10:00:00,74.59,74.59,74.41,74.52,9200.0,65.3681,65.3681,65.2103,65.3067,9200.0
2012-02-02 10:30:00,74.53,74.81,74.52,74.74,4900.0,65.3155,65.5609,65.3067,65.4995,4900.0
2012-02-02 11:00:00,74.75,74.77,74.68,74.77,4900.0,65.5083,65.5258,65.4469,65.5258,4900.0
2012-02-02 11:30:00,74.74,74.79,74.7,74.79,4500.0,65.4995,65.5433,65.4645,65.5433,4500.0
2012-02-02 12:00:00,74.78,74.83,74.68,74.73,10000.0,65.5346,65.5784,65.4469,65.4907,10000.0
2012-02-02 12:30:00,74.71,74.71,74.6,74.64,3600.0,65.4732,65.4732,65.3768,65.4119,3600.0
2012-02-02 13:00:00,74.61,74.62,74.4,74.4,10300.0,65.3856,65.3943,65.2015,65.2015,10300.0
2012-02-02 13:30:00,74.43,74.44,74.23,74.25,5400.0,65.2278,65.2366,65.0526,65.0701,5400.0
2012-02-02 14:00:00,74.23,74.27,74.12,74.27,12800.0,65.0526,65.0876,64.9562,65.0876,12800.0
2012-02-02 14:30:00,74.27,74.47,74.19,74.47,24700.0,65.0876,65.2629,65.0175,65.2629,24700.0
2012-02-02 15:00:00,74.47,74.56,74.46,74.5,15100.0,65.2629,65.3418,65.2541,65.2892,15100.0
2012-02-02 15:30:00,74.49,74.69,74.4,74.66,68000.0,65.2804,65.4557,65.2015,65.4294,68000.0
2012-02-03 09:30:00,75.0,75.27,74.26,74.26,22900.0,65.7274,65.964,65.0789,65.0789,22900.0
2012-02-03 10:00:00,74.24,74.38,74.17,74.19,18300.0,65.0613,65.184,65.0,65.0175,18300.0
2012-02-03 10:30:00,74.21,74.4,74.06,74.08,14100.0,65.035,65.2015,64.9036,64.9211,14100.0
2012-02-03 11:00:00,74.09,74.19,74.06,74.13,106600.0,64.9299,65.0175,64.9036,64.9649,106600.0
2012-02-03 11:30:00,74.13,74.33,74.12,74.3,12000.0,64.9649,65.1402,64.9562,65.1139,12000.0
2012-02-03 12:00:00,74.3,74.67,74.28,74.67,6500.0,65.1139,65.4382,65.0964,65.4382,6500.0
2012-02-03 12:30:00,74.66,74.8,74.65,74.68,16400.0,65.4294,65.5521,65.4206,65.4469,16400.0
2012-02-03 13:00:00,74.68,74.9,74.66,74.9,7300.0,65.4469,65.6397,65.4294,65.6397,7300.0
2012-02-03 13:30:00,74.89,74.99,74.81,74.82,9100.0,65.631,65.7186,65.5609,65.5696,9100.0
2012-02-03 14:00:00,74.82,74.88,74.74,74.79,14100.0,65.5696,65.6222,65.4995,65.5433,14100.0
2012-02-03 14:30:00,74.76,74.77,74.63,74.63,11400.0,65.517,65.5258,65.4031,65.4031,11400.0
2012-02-03 15:00:00,74.62,74.68,74.54,74.68,19500.0,65.3943,65.4469,65.3242,65.4469,19500.0
2012-02-03 15:30:00,74.65,74.98,74.55,74.96,53700.0,65.4206,65.7098,65.333,65.6923,53700.0
2012-02-06 09:30:00,74.65,74.94,74.56,74.56,6000.0,65.4206,65.6748,65.3418,65.3418,6000.0
2012-02-06 10:00:00,74.54,74.54,74.4,74.4,2100.0,65.3242,65.3242,65.2015,65.2015,2100.0
2012-02-06 10:30:00,74.4,74.52,74.4,74.52,4100.0,65.2015,65.3067,65.2015,65.3067,4100.0
2012-02-06 11:00:00,74.55,74.82,74.55,74.82,10400.0,65.333,65.5696,65.333,65.5696,10400.0
2012-02-06 11:30:00,74.84,75.15,74.79,75.15,11100.0,65.5872,65.8588,65.5433,65.8588,11100.0
2012-02-06 12:00:00,75.15,75.2,74.99,74.99,5100.0,65.8588,65.9026,65.7186,65.7186,5100.0
2012-02-06 12:30:00,74.99,75.12,74.99,75.04,3600.0,65.7186,65.8325,65.7186,65.7624,3600.0
2012-02-06 13:00:00,75.04,75.04,74.98,75.02,1600.0,65.7624,65.7624,65.7098,65.7449,1600.0
2012-02-06 13:30:00,75.01,75.08,74.96,74.98,5600.0,65.7361,65.7975,65.6923,65.7098,5600.0
2012-02-06 14:00:00,74.98,75.01,74.91,74.98,8700.0,65.7098,65.7361,65.6485,65.7098,8700.0
2012-02-06 14:30:00,74.96,75.2,74.94,75.2,16900.0,65.6923,65.9026,65.6748,65.9026,16900.0
2012-02-06 15:00:00,75.2,75.21,74.99,75.0,13900.0,65.9026,65.9114,65.7186,65.7274,13900.0
2012-02-06 15:30:00,74.97,75.01,74.82,74.96,32900.0,65.7011,65.7361,65.5696,65.6923,32900.0
2012-02-07 09:30:00,74.68,75.38,73.94,75.26,22600.0,65.4469,66.0604,64.7984,65.9552,22600.0
2012-02-07 10:00:00,75.26,75.3,74.99,74.99,15800.0,65.9552,65.9903,65.7186,65.7186,15800.0
2012-02-07 10:30:00,74.99,75.19,74.85,75.17,11900.0,65.7186,65.8939,65.5959,65.8764,11900.0
2012-02-07 11:00:00,75.09,75.36,75.08,75.19,12100.0,65.8062,66.0429,65.7975,65.8939,12100.0
2012-02-07 11:30:00,75.19,75.26,74.97,74.98,14000.0,65.8939,65.9552,65.7011,65.7098,14000.0
2012-02-07 12:00:00,74.98,75.14,74.97,74.97,7100.0,65.7098,65.8501,65.7011,65.7011,7100.0
2012-02-07 12:30:00,74.99,75.12,74.98,75.08,10600.0,65.7186,65.8325,65.7098,65.7975,10600.0
2012-02-07 13:00:00,75.11,75.24,75.06,75.22,13600.0,65.8238,65.9377,65.78,65.9202,13600.0
2012-02-07 13:30:00,75.23,75.75,75.22,75.68,24300.0,65.9289,66.3846,65.9202,66.3233,24300.0
2012-02-07 14:00:00,75.68,75.68,75.28,75.4,10300.0,66.3233,66.3233,65.9728,66.0779,10300.0
2012-02-07 14:30:00,75.38,75.4,75.23,75.23,14500.0,66.0604,66.0779,65.9289,65.9289,14500.0
2012-02-07 15:00:00,75.23,75.55,75.23,75.52,17900.0,65.9289,66.2094,65.9289,66.1831,17900.0
2012-02-07 15:30:00,75.52,75.73,75.31,75.64,65600.0,66.1831,66.3671,65.999,66.2882,65600.0
2012-02-08 09:30:00,75.95,79.11,75.47,77.42,160900.0,66.5599,69.3292,66.1393,67.8482,160900.0
2012-02-08 10:00:00,77.39,77.44,76.56,76.7,101300.0,67.8219,67.8657,67.0945,67.2172,101300.0
2012-02-08 10:30:00,76.7,76.8,76.58,76.62,33100.0,67.2172,67.3048,67.112,67.1471,33100.0
2012-02-08 11:00:00,76.64,76.64,75.89,75.89,60000.0,67.1646,67.1646,66.5073,66.5073,60000.0
2012-02-08 11:30:00,75.95,76.08,75.7,75.7,21600.0,66.5599,66.6738,66.3408,66.3408,21600.0
2012-02-08 12:00:00,75.63,75.81,75.24,75.47,31900.0,66.2795,66.4372,65.9377,66.1393,31900.0
2012-02-08 12:30:00,75.46,75.47,74.73,75.31,46900.0,66.1305,66.1393,65.4907,65.999,46900.0
2012-02-08 13:00:00,75.26,75.62,75.26,75.5,41000.0,65.9552,66.2707,65.9552,66.1656,41000.0
2012-02-08 13:30:00,75.52,75.55,75.12,75.26,19200.0,66.1831,66.2094,65.8325,65.9552,19200.0
2012-02-08 14:00:00,75.26,75.67,75.25,75.63,19500.0,65.9552,66.3145,65.9465,66.2795,19500.0
2012-02-08 14:30:00,75.68,75.75,75.52,75.61,9200.0,66.3233,66.3846,66.1831,66.262,9200.0
2012-02-08 15:00:00,75.59,75.59,75.0,75.31,49300.0,66.2444,66.2444,65.7274,65.999,49300.0
2012-02-08 15:30:00,75.31,75.32,74.97,75.11,89600.0,65.999,66.0078,65.7011,65.8238,89600.0
2012-02-09 09:30:00,72.34,75.54,72.34,75.1,25700.0,63.3962,66.2006,63.3962,65.815,25700.0
2012-02-09 10:00:00,75.08,75.22,74.78,75.09,37700.0,65.7975,65.9202,65.5346,65.8062,37700.0
2012-02-09 10:30:00,75.07,75.1,74.95,74.98,32400.0,65.7887,65.815,65.6836,65.7098,32400.0
2012-02-09 11:00:00,74.98,75.15,74.92,74.95,17400.0,65.7098,65.8588,65.6573,65.6836,17400.0
2012-02-09 11:30:00,74.93,75.03,74.82,74.88,21100.0,65.666,65.7537,65.5696,65.6222,21100.0
2012-02-09 12:00:00,74.88,75.04,74.78,74.81,17200.0,65.6222,65.7624,65.5346,65.5609,17200.0
2012-02-09 12:30:00,74.79,74.8,74.68,74.69,10100.0,65.5433,65.5521,65.4469,65.4557,10100.0
2012-02-09 13:00:00,74.71,74.87,74.71,74.83,18500.0,65.4732,65.6134,65.4732,65.5784,18500.0
2012-02-09 13:30:00,74.85,74.85,74.66,74.71,14500.0,65.5959,65.5959,65.4294,65.4732,14500.0
2012-02-09 14:00:00,74.74,74.81,74.7,74.7,24700.0,65.4995,65.5609,65.4645,65.4645,24700.0
2012-02-09 14:30:00,74.69,74.78,74.6,74.61,21600.0,65.4557,65.5346,65.3768,65.3856,21600.0
2012-02-09 15:00:00,74.64,74.64,74.47,74.48,28300.0,65.4119,65.4119,65.2629,65.2717,28300.0
2012-02-09 15:30:00,74.5,74.53,74.2,74.26,76500.0,65.2892,65.3155,65.0263,65.0789,76500.0
2012-02-10 09:30:00,73.78,73.96,73.25,73.37,42400.0,64.6582,64.8159,64.1937,64.2989,42400.0
2012-02-10 10:00:00,73.46,73.53,73.32,73.5,33900.0,64.3778,64.4391,64.2551,64.4128,33900.0
2012-02-10 10:30:00,73.51,73.53,73.36,73.5,28300.0,64.4216,64.4391,64.2901,64.4128,28300.0
2012-02-10 11:00:00,73.5,73.55,73.46,73.48,38200.0,64.4128,64.4566,64.3778,64.3953,38200.0
2012-02-10 11:30:00,73.46,73.54,73.18,73.31,31300.0,64.3778,64.4479,64.1324,64.2463,31300.0
2012-02-10 12:00:00,73.34,73.51,73.29,73.45,26000.0,64.2726,64.4216,64.2288,64.369,26000.0
2012-02-10 12:30:00,73.41,73.47,73.36,73.39,10000.0,64.3339,64.3865,64.2901,64.3164,10000.0
2012-02-10 13:00:00,73.37,73.37,73.2,73.23,25800.0,64.2989,64.2989,64.1499,64.1762,25800.0
2012-02-10 13:30:00,73.22,73.37,73.01,73.31,51800.0,64.1674,64.2989,63.9834,64.2463,51800.0
2012-02-10 14:00:00,73.32,73.52,73.32,73.37,17100.0,64.2551,64.4303,64.2551,64.2989,17100.0
2012-02-10 14:30:00,73.37,73.44,73.34,73.36,21500.0,64.2989,64.3602,64.2726,64.2901,21500.0
2012-02-10 15:00:00,73.36,73.39,73.29,73.33,59000.0,64.2901,64.3164,64.2288,64.2638,59000.0
2012-02-10 15:30:00,73.36,73.49,73.3,73.34,127300.0,64.2901,64.4041,64.2375,64.2726,127300.0
2012-02-13 09:30:00,73.68,73.82,72.76,72.96,116600.0,64.5706,64.6933,63.7643,63.9396,116600.0
2012-02-13 10:00:00,72.95,73.11,72.9,73.0,50000.0,63.9308,64.071,63.887,63.9746,50000.0
2012-02-13 10:30:00,73.0,73.0,71.73,72.0,118500.0,63.9746,63.9746,62.8617,63.0983,118500.0
2012-02-13 11:00:00,72.03,72.54,71.95,72.03,107200.0,63.1246,63.5715,63.0545,63.1246,107200.0
2012-02-13 11:30:00,72.05,72.58,72.03,72.53,63500.0,63.1421,63.6066,63.1246,63.5627,63500.0
2012-02-13 12:00:00,72.55,72.76,72.5,72.55,70400.0,63.5803,63.7643,63.5365,63.5803,70400.0
2012-02-13 12:30:00,72.54,72.67,72.18,72.54,68700.0,63.5715,63.6854,63.256,63.5715,68700.0
2012-02-13 13:00:00,72.56,72.7,72.39,72.65,50000.0,63.589,63.7117,63.4401,63.6679,50000.0
2012-02-13 13:30:00,72.67,72.8,72.57,72.67,89900.0,63.6854,63.7994,63.5978,63.6854,89900.0
2012-02-13 14:00:00,72.68,72.86,72.67,72.82,38000.0,63.6942,63.8519,63.6854,63.8169,38000.0
2012-02-13 14:30:00,72.85,72.97,72.77,72.89,40100.0,63.8432,63.9483,63.7731,63.8782,40100.0
2012-02-13 15:00:00,72.89,73.01,72.69,72.93,64000.0,63.8782,63.9834,63.703,63.9133,64000.0
2012-02-13 15:30:00,72.92,73.01,72.83,72.95,98400.0,63.9045,63.9834,63.8257,63.9308,98400.0
2012-02-14 09:30:00,72.63,72.89,72.08,72.29,69100.0,63.6504,63.8782,63.1684,63.3524,69100.0
2012-02-14 10:00:00,72.3,72.59,72.14,72.56,56100.0,63.3612,63.6153,63.221,63.589,56100.0
2012-02-14 10:30:00,72.54,72.58,71.97,72.03,35500.0,63.5715,63.6066,63.072,63.1246,35500.0
2012-02-14 11:00:00,72.05,72.05,71.7,71.81,45600.0,63.1421,63.1421,62.8354,62.9318,45600.0
2012-02-14 11:30:00,71.83,72.12,71.75,71.9,70600.0,62.9493,63.2034,62.8792,63.0106,70600.0
2012-02-14 12:00:00,71.95,72.09,71.91,71.97,57900.0,63.0545,63.1771,63.0194,63.072,57900.0
2012-02-14 12:30:00,71.97,72.02,71.96,71.97,19100.0,63.072,63.1158,63.0632,63.072,19100.0
2012-02-14 13:00:00,71.96,71.97,71.74,71.83,26100.0,63.0632,63.072,62.8704,62.9493,26100.0
2012-02-14 13:30:00,71.85,72.12,71.82,72.12,32200.0,62.9668,63.2034,62.9405,63.2034,32200.0
2012-02-14 14:00:00,72.16,72.38,72.14,72.26,33400.0,63.2385,63.4313,63.221,63.3261,33400.0
2012-02-14 14:30:00,72.25,72.27,72.14,72.2,32600.0,63.3174,63.3349,63.221,63.2735,32600.0
2012-02-14 15:00:00,72.19,72.19,72.0,72.03,56600.0,63.2648,63.2648,63.0983,63.1246,56600.0
2012-02-14 15:30:00,72.03,72.37,72.02,72.33,112000.0,63.1246,63.4225,63.1158,63.3875,112000.0
2012-02-15 09:30:00,72.24,72.86,72.02,72.29,53100.0,63.3086,63.8519,63.1158,63.3524,53100.0
2012-02-15 10:00:00,72.31,73.11,72.31,72.83,38700.0,63.3699,64.071,63.3699,63.8257,38700.0
2012-02-15 10:30:00,72.83,72.91,72.65,72.73,27400.0,63.8257,63.8958,63.6679,63.738,27400.0
2012-02-15 11:00:00,72.72,72.72,72.43,72.52,35300.0,63.7293,63.7293,63.4751,63.554,35300.0
2012-02-15 11:30:00,72.52,72.65,72.51,72.61,20700.0,63.554,63.6679,63.5452,63.6329,20700.0
2012-02-15 12:00:00,72.61,72.75,72.55,72.74,18600.0,63.6329,63.7555,63.5803,63.7468,18600.0
2012-02-15 12:30:00,72.76,72.91,72.68,72.89,24400.0,63.7643,63.8958,63.6942,63.8782,24400.0
2012-02-15 13:00:00,72.93,73.15,72.67,73.1,29900.0,63.9133,64.1061,63.6854,64.0623,29900.0
2012-02-15 13:30:00,73.09,73.11,72.93,72.99,17100.0,64.0535,64.071,63.9133,63.9659,17100.0
2012-02-15 14:00:00,72.98,73.01,72.68,72.72,21500.0,63.9571,63.9834,63.6942,63.7293,21500.0
2012-02-15 14:30:00,72.71,72.81,72.6,72.61,17700.0,63.7205,63.8081,63.6241,63.6329,17700.0
2012-02-15 15:00:00,72.61,72.61,72.44,72.47,27300.0,63.6329,63.6329,63.4839,63.5102,27300.0
2012-02-15 15:30:00,72.47,72.49,72.25,72.41,57400.0,63.5102,63.5277,63.3174,63.4576,57400.0
2012-02-16 09:30:00,72.61,72.61,72.11,72.29,14300.0,63.6329,63.6329,63.1947,63.3524,14300.0
2012-02-16 10:00:00,72.29,72.58,72.29,72.52,9000.0,63.3524,63.6066,63.3524,63.554,9000.0
2012-02-16 10:30:00,72.55,72.87,72.46,72.82,34900.0,63.5803,63.8607,63.5014,63.8169,34900.0
2012-02-16 11:00:00,72.88,72.97,72.84,72.89,28800.0,63.8695,63.9483,63.8344,63.8782,28800.0
2012-02-16 11:30:00,72.87,72.91,72.68,72.89,30200.0,63.8607,63.8958,63.6942,63.8782,30200.0
2012-02-16 12:00:00,72.93,73.01,72.9,72.94,13900.0,63.9133,63.9834,63.887,63.9221,13900.0
2012-02-16 12:30:00,72.93,73.04,72.84,73.04,9100.0,63.9133,64.0097,63.8344,64.0097,9100.0
2012-02-16 13:00:00,73.05,73.15,73.03,73.1,13500.0,64.0185,64.1061,64.0009,64.0623,13500.0
2012-02-16 13:30:00,73.1,73.15,73.09,73.14,16000.0,64.0623,64.1061,64.0535,64.0973,16000.0
2012-02-16 14:00:00,73.16,73.27,73.16,73.22,9200.0,64.1149,64.2113,64.1149,64.1674,9200.0
2012-02-16 14:30:00,73.2,73.22,73.06,73.17,19100.0,64.1499,64.1674,64.0272,64.1236,19100.0
2012-02-16 15:00:00,73.17,73.17,73.03,73.08,24300.0,64.1236,64.1236,64.0009,64.0447,24300.0
2012-02-16 15:30:00,73.06,73.07,72.83,72.9,86500.0,64.0272,64.036,63.8257,63.887,86500.0
2012-02-17 09:30:00,72.9,73.36,72.72,73.31,8700.0,63.887,64.2901,63.7293,64.2463,8700.0
2012-02-17 10:00:00,73.34,73.35,73.1,73.13,11900.0,64.2726,64.2814,64.0623,64.0886,11900.0
2012-02-17 10:30:00,73.13,73.37,73.13,73.3,9400.0,64.0886,64.2989,64.0886,64.2375,9400.0
2012-02-17 11:00:00,73.29,73.36,73.23,73.26,10000.0,64.2288,64.2901,64.1762,64.2025,10000.0
2012-02-17 11:30:00,73.26,73.34,73.13,73.26,25000.0,64.2025,64.2726,64.0886,64.2025,25000.0
2012-02-17 12:00:00,73.25,73.26,73.16,73.16,4800.0,64.1937,64.2025,64.1149,64.1149,4800.0
2012-02-17 12:30:00,73.2,73.22,73.1,73.17,3700.0,64.1499,64.1674,64.0623,64.1236,3700.0
2012-02-17 13:00:00,73.16,73.18,73.08,73.1,6900.0,64.1149,64.1324,64.0447,64.0623,6900.0
2012-02-17 13:30:00,73.1,73.17,73.06,73.16,8400.0,64.0623,64.1236,64.0272,64.1149,8400.0
2012-02-17 14:00:00,73.15,73.2,73.02,73.03,10800.0,64.1061,64.1499,63.9922,64.0009,10800.0
2012-02-17 14:30:00,73.03,73.04,72.96,72.97,12200.0,64.0009,64.0097,63.9396,63.9483,12200.0
2012-02-17 15:00:00,72.96,72.97,72.76,72.84,27500.0,63.9396,63.9483,63.7643,63.8344,27500.0
2012-02-17 15:30:00,72.84,73.06,72.83,72.96,47600.0,63.8344,64.0272,63.8257,63.9396,47600.0
2012-02-21 09:30:00,73.01,73.74,72.91,73.33,17400.0,63.9834,64.6231,63.8958,64.2638,17400.0
2012-02-21 10:00:00,73.27,73.48,73.15,73.33,14600.0,64.2113,64.3953,64.1061,64.2638,14600.0
2012-02-21 10:30:00,73.32,73.52,73.28,73.52,9700.0,64.2551,64.4303,64.22,64.4303,9700.0
2012-02-21 11:00:00,73.52,73.57,73.42,73.56,8800.0,64.4303,64.4742,64.3427,64.4654,8800.0
2012-02-21 11:30:00,73.56,73.65,73.53,73.59,6800.0,64.4654,64.5443,64.4391,64.4917,6800.0
2012-02-21 12:00:00,73.62,73.71,73.48,73.53,11400.0,64.518,64.5969,64.3953,64.4391,11400.0
2012-02-21 12:30:00,73.53,73.59,73.35,73.59,13100.0,64.4391,64.4917,64.2814,64.4917,13100.0
2012-02-21 13:00:00,73.59,73.71,73.55,73.6,10700.0,64.4917,64.5969,64.4566,64.5005,10700.0
2012-02-21 13:30:00,73.62,73.74,73.43,73.72,30900.0,64.518,64.6231,64.3515,64.6056,30900.0
2012-02-21 14:00:00,73.71,73.78,73.03,73.08,57800.0,64.5969,64.6582,64.0009,64.0447,57800.0
2012-02-21 14:30:00,73.07,73.28,73.02,73.17,31000.0,64.036,64.22,63.9922,64.1236,31000.0
2012-02-21 15:00:00,73.21,73.39,73.13,73.32,27500.0,64.1587,64.3164,64.0886,64.2551,27500.0
2012-02-21 15:30:00,73.36,73.52,73.16,73.5,55200.0,64.2901,64.4303,64.1149,64.4128,55200.0
2012-02-22 09:30:00,73.51,74.0,72.98,73.11,21900.0,64.4216,64.851,63.9571,64.071,21900.0
2012-02-22 10:00:00,73.11,73.28,73.03,73.03,5500.0,64.071,64.22,64.0009,64.0009,5500.0
2012-02-22 10:30:00,73.08,73.08,72.39,72.42,37400.0,64.0447,64.0447,63.4401,63.4663,37400.0
2012-02-22 11:00:00,72.5,72.72,72.39,72.68,24500.0,63.5365,63.7293,63.4401,63.6942,24500.0
2012-02-22 11:30:00,72.67,72.76,72.54,72.66,26100.0,63.6854,63.7643,63.5715,63.6767,26100.0
2012-02-22 12:00:00,72.66,72.66,72.3,72.48,27400.0,63.6767,63.6767,63.3612,63.5189,27400.0
2012-02-22 12:30:00,72.47,72.57,72.4,72.49,34700.0,63.5102,63.5978,63.4488,63.5277,34700.0
2012-02-22 13:00:00,72.49,72.69,72.46,72.65,35000.0,63.5277,63.703,63.5014,63.6679,35000.0
2012-02-22 13:30:00,72.65,72.69,72.41,72.51,21600.0,63.6679,63.703,63.4576,63.5452,21600.0
2012-02-22 14:00:00,72.51,72.55,72.4,72.49,23500.0,63.5452,63.5803,63.4488,63.5277,23500.0
2012-02-22 14:30:00,72.48,72.49,72.4,72.4,13500.0,63.5189,63.5277,63.4488,63.4488,13500.0
2012-02-22 15:00:00,72.4,72.52,72.4,72.5,37800.0,63.4488,63.554,63.4488,63.5365,37800.0
2012-02-22 15:30:00,72.49,72.59,72.38,72.52,79200.0,63.5277,63.6153,63.4313,63.554,79200.0
2012-02-23 09:30:00,72.7,73.66,72.7,73.4,31400.0,63.7117,64.553,63.7117,64.3252,31400.0
2012-02-23 10:00:00,73.38,73.74,73.28,73.46,32500.0,64.3077,64.6231,64.22,64.3778,32500.0
2012-02-23 10:30:00,73.33,73.51,73.14,73.5,15600.0,64.2638,64.4216,64.0973,64.4128,15600.0
2012-02-23 11:00:00,73.5,73.62,73.47,73.51,19400.0,64.4128,64.518,64.3865,64.4216,19400.0
2012-02-23 11:30:00,73.5,73.5,73.26,73.43,15800.0,64.4128,64.4128,64.2025,64.3515,15800.0
2012-02-23 12:00:00,73.42,73.46,73.23,73.35,15800.0,64.3427,64.3778,64.1762,64.2814,15800.0
2012-02-23 12:30:00,73.35,73.5,73.33,73.42,13300.0,64.2814,64.4128,64.2638,64.3427,13300.0
2012-02-23 13:00:00,73.42,73.47,73.39,73.47,17400.0,64.3427,64.3865,64.3164,64.3865,17400.0
2012-02-23 13:30:00,73.47,73.47,73.33,73.33,16200.0,64.3865,64.3865,64.2638,64.2638,16200.0
2012-02-23 14:00:00,73.34,73.41,73.25,73.3,22000.0,64.2726,64.3339,64.1937,64.2375,22000.0
2012-02-23 14:30:00,73.31,73.36,73.15,73.29,28000.0,64.2463,64.2901,64.1061,64.2288,28000.0
2012-02-23 15:00:00,73.27,73.46,73.19,73.4,37000.0,64.2113,64.3778,64.1411,64.3252,37000.0
2012-02-23 15:30:00,73.44,73.56,73.28,73.5,63000.0,64.3602,64.4654,64.22,64.4128,63000.0
2012-02-24 09:30:00,73.43,73.43,72.92,73.15,20400.0,64.3515,64.3515,63.9045,64.1061,20400.0
2012-02-24 10:00:00,73.24,73.24,72.92,73.12,18400.0,64.185,64.185,63.9045,64.0798,18400.0
2012-02-24 10:30:00,73.12,73.12,72.82,72.88,15300.0,64.0798,64.0798,63.8169,63.8695,15300.0
2012-02-24 11:00:00,72.94,73.15,72.93,73.15,8100.0,63.9221,64.1061,63.9133,64.1061,8100.0
2012-02-24 11:30:00,73.18,73.19,73.1,73.11,5600.0,64.1324,64.1411,64.0623,64.071,5600.0
2012-02-24 12:00:00,73.11,73.52,73.11,73.51,12900.0,64.071,64.4303,64.071,64.4216,12900.0
2012-02-24 12:30:00,73.52,73.52,73.37,73.46,10700.0,64.4303,64.4303,64.2989,64.3778,10700.0
2012-02-24 13:00:00,73.39,73.48,73.24,73.24,3700.0,64.3164,64.3953,64.185,64.185,3700.0
2012-02-24 13:30:00,73.21,73.24,73.05,73.1,5900.0,64.1587,64.185,64.0185,64.0623,5900.0
2012-02-24 14:00:00,73.08,73.1,73.0,73.07,14400.0,64.0447,64.0623,63.9746,64.036,14400.0
2012-02-24 14:30:00,73.07,73.19,73.0,73.03,11400.0,64.036,64.1411,63.9746,64.0009,11400.0
2012-02-24 15:00:00,73.04,73.05,72.97,73.03,16000.0,64.0097,64.0185,63.9483,64.0009,16000.0
2012-02-24 15:30:00,73.01,73.1,73.0,73.03,27000.0,63.9834,64.0623,63.9746,64.0009,27000.0
2012-02-27 09:30:00,72.87,72.87,72.5,72.57,10400.0,63.8607,63.8607,63.5365,63.5978,10400.0
2012-02-27 10:00:00,72.57,72.99,72.57,72.92,12300.0,63.5978,63.9659,63.5978,63.9045,12300.0
2012-02-27 10:30:00,72.93,73.22,72.91,73.13,13400.0,63.9133,64.1674,63.8958,64.0886,13400.0
2012-02-27 11:00:00,73.15,73.48,73.11,73.31,25200.0,64.1061,64.3953,64.071,64.2463,25200.0
2012-02-27 11:30:00,73.31,73.34,73.26,73.29,12800.0,64.2463,64.2726,64.2025,64.2288,12800.0
2012-02-27 12:00:00,73.33,73.33,73.07,73.07,11600.0,64.2638,64.2638,64.036,64.036,11600.0
2012-02-27 12:30:00,73.1,73.22,73.1,73.11,7600.0,64.0623,64.1674,64.0623,64.071,7600.0
2012-02-27 13:00:00,73.14,73.26,73.05,73.05,7400.0,64.0973,64.2025,64.0185,64.0185,7400.0
2012-02-27 13:30:00,73.04,73.06,72.94,73.03,7100.0,64.0097,64.0272,63.9221,64.0009,7100.0
2012-02-27 14:00:00,73.03,73.05,73.0,73.05,15300.0,64.0009,64.0185,63.9746,64.0185,15300.0
2012-02-27 14:30:00,73.05,73.13,73.04,73.08,16600.0,64.0185,64.0886,64.0097,64.0447,16600.0
2012-02-27 15:00:00,73.07,73.18,73.06,73.11,34400.0,64.036,64.1324,64.0272,64.071,34400.0
2012-02-27 15:30:00,73.12,73.19,73.1,73.13,57600.0,64.0798,64.1411,64.0623,64.0886,57600.0
2012-02-28 09:30:00,73.18,73.18,72.29,72.32,8500.0,64.1324,64.1324,63.3524,63.3787,8500.0
2012-02-28 10:00:00,72.31,72.38,72.17,72.25,10700.0,63.3699,63.4313,63.2473,63.3174,10700.0
2012-02-28 10:30:00,72.25,72.54,72.25,72.52,19000.0,63.3174,63.5715,63.3174,63.554,19000.0
2012-02-28 11:00:00,72.54,72.6,72.47,72.52,12500.0,63.5715,63.6241,63.5102,63.554,12500.0
2012-02-28 11:30:00,72.5,72.58,72.46,72.56,8800.0,63.5365,63.6066,63.5014,63.589,8800.0
2012-02-28 12:00:00,72.57,72.57,72.44,72.53,11700.0,63.5978,63.5978,63.4839,63.5627,11700.0
2012-02-28 12:30:00,72.51,72.53,72.09,72.17,18800.0,63.5452,63.5627,63.1771,63.2473,18800.0
2012-02-28 13:00:00,72.12,72.17,71.85,71.85,7500.0,63.2034,63.2473,62.9668,62.9668,7500.0
2012-02-28 13:30:00,71.83,71.83,71.67,71.8,9700.0,62.9493,62.9493,62.8091,62.923,9700.0
2012-02-28 14:00:00,71.81,71.87,71.63,71.66,12200.0,62.9318,62.9843,62.774,62.8003,12200.0
2012-02-28 14:30:00,71.68,71.98,71.67,71.89,37500.0,62.8178,63.0807,62.8091,63.0019,37500.0
2012-02-28 15:00:00,71.89,71.99,71.81,71.89,19300.0,63.0019,63.0895,62.9318,63.0019,19300.0
2012-02-28 15:30:00,71.88,72.0,71.81,71.97,38900.0,62.9931,63.0983,62.9318,63.072,38900.0
2012-02-29 09:30:00,71.96,72.33,71.61,71.95,9400.0,63.0632,63.3875,62.7565,63.0545,9400.0
2012-02-29 10:00:00,72.06,72.11,71.95,72.07,10600.0,63.1509,63.1947,63.0545,63.1596,10600.0
2012-02-29 10:30:00,72.05,72.18,71.98,72.12,14300.0,63.1421,63.256,63.0807,63.2034,14300.0
2012-02-29 11:00:00,72.2,72.21,72.05,72.07,10900.0,63.2735,63.2823,63.1421,63.1596,10900.0
2012-02-29 11:30:00,72.07,72.47,72.04,72.46,19600.0,63.1596,63.5102,63.1333,63.5014,19600.0
2012-02-29 12:00:00,72.45,72.51,72.33,72.51,8300.0,63.4926,63.5452,63.3875,63.5452,8300.0
2012-02-29 12:30:00,72.48,72.5,72.33,72.46,9500.0,63.5189,63.5365,63.3875,63.5014,9500.0
2012-02-29 13:00:00,72.46,72.54,72.37,72.45,7500.0,63.5014,63.5715,63.4225,63.4926,7500.0
2012-02-29 13:30:00,72.45,72.52,72.38,72.47,14000.0,63.4926,63.554,63.4313,63.5102,14000.0
2012-02-29 14:00:00,72.52,72.62,72.41,72.41,12300.0,63.554,63.6416,63.4576,63.4576,12300.0
2012-02-29 14:30:00,72.42,72.45,72.28,72.28,10500.0,63.4663,63.4926,63.3437,63.3437,10500.0
2012-02-29 15:00:00,72.28,72.32,72.12,72.19,21100.0,63.3437,63.3787,63.2034,63.2648,21100.0
2012-02-29 15:30:00,72.19,72.21,71.96,71.99,49400.0,63.2648,63.2823,63.0632,63.0895,49400.0
2012-03-01 09:30:00,72.51,72.51,71.79,72.13,15100.0,63.5452,63.5452,62.9142,63.2122,15100.0
2012-03-01 10:00:00,72.14,72.37,72.14,72.37,13500.0,63.221,63.4225,63.221,63.4225,13500.0
2012-03-01 10:30:00,72.38,72.59,72.38,72.59,12400.0,63.4313,63.6153,63.4313,63.6153,12400.0
2012-03-01 11:00:00,72.57,72.59,72.29,72.37,13600.0,63.5978,63.6153,63.3524,63.4225,13600.0
2012-03-01 11:30:00,72.35,72.42,72.31,72.42,10300.0,63.405,63.4663,63.3699,63.4663,10300.0
2012-03-01 12:00:00,72.41,72.54,72.38,72.52,10700.0,63.4576,63.5715,63.4313,63.554,10700.0
2012-03-01 12:30:00,72.52,72.56,71.98,72.01,23800.0,63.554,63.589,63.0807,63.107,23800.0
2012-03-01 13:00:00,72.05,72.06,71.89,71.93,19800.0,63.1421,63.1509,63.0019,63.0369,19800.0
2012-03-01 13:30:00,71.93,72.07,71.83,71.83,19400.0,63.0369,63.1596,62.9493,62.9493,19400.0
2012-03-01 14:00:00,71.85,71.96,71.79,71.94,14300.0,62.9668,63.0632,62.9142,63.0457,14300.0
2012-03-01 14:30:00,71.93,72.0,71.9,71.9,14600.0,63.0369,63.0983,63.0106,63.0106,14600.0
2012-03-01 15:00:00,71.93,71.97,71.61,71.62,20500.0,63.0369,63.072,62.7565,62.7653,20500.0
2012-03-01 15:30:00,71.62,71.84,71.45,71.62,105200.0,62.7653,62.9581,62.6163,62.7653,105200.0
2012-03-02 09:30:00,72.0,72.28,71.68,72.15,27600.0,63.0983,63.3437,62.8178,63.2297,27600.0
2012-03-02 10:00:00,72.15,72.15,71.78,71.96,15700.0,63.2297,63.2297,62.9055,63.0632,15700.0
2012-03-02 10:30:00,71.96,72.0,71.88,71.92,11900.0,63.0632,63.0983,62.9931,63.0282,11900.0
2012-03-02 11:00:00,71.96,71.98,71.82,71.82,26300.0,63.0632,63.0807,62.9405,62.9405,26300.0
2012-03-02 11:30:00,71.81,71.92,71.68,71.92,24300.0,62.9318,63.0282,62.8178,63.0282,24300.0
2012-03-02 12:00:00,71.93,72.14,71.92,72.13,16200.0,63.0369,63.221,63.0282,63.2122,16200.0
2012-03-02 12:30:00,72.12,72.17,72.06,72.09,4200.0,63.2034,63.2473,63.1509,63.1771,4200.0
2012-03-02 13:00:00,72.11,72.11,71.85,71.99,5600.0,63.1947,63.1947,62.9668,63.0895,5600.0
2012-03-02 13:30:00,71.96,72.06,71.89,71.96,9800.0,63.0632,63.1509,63.0019,63.0632,9800.0
2012-03-02 14:00:00,71.97,72.0,71.8,71.81,6300.0,63.072,63.0983,62.923,62.9318,6300.0
2012-03-02 14:30:00,71.82,72.0,71.79,71.99,10100.0,62.9405,63.0983,62.9142,63.0895,10100.0
2012-03-02 15:00:00,71.98,71.99,71.75,71.82,11900.0,63.0807,63.0895,62.8792,62.9405,11900.0
2012-03-02 15:30:00,71.82,71.86,71.66,71.71,42600.0,62.9405,62.9756,62.8003,62.8441,42600.0
2012-03-05 09:30:00,71.56,71.96,71.4,71.96,9900.0,62.7127,63.0632,62.5725,63.0632,9900.0
2012-03-05 10:00:00,71.91,71.95,71.67,71.67,5100.0,63.0194,63.0545,62.8091,62.8091,5100.0
2012-03-05 10:30:00,71.7,71.86,71.7,71.82,5600.0,62.8354,62.9756,62.8354,62.9405,5600.0
2012-03-05 11:00:00,71.82,71.94,71.74,71.91,11200.0,62.9405,63.0457,62.8704,63.0194,11200.0
2012-03-05 11:30:00,71.96,72.21,71.91,72.17,13500.0,63.0632,63.2823,63.0194,63.2473,13500.0
2012-03-05 12:00:00,72.19,72.35,72.17,72.33,11000.0,63.2648,63.405,63.2473,63.3875,11000.0
2012-03-05 12:30:00,72.34,72.46,72.32,72.45,11700.0,63.3962,63.5014,63.3787,63.4926,11700.0
2012-03-05 13:00:00,72.46,72.48,72.43,72.45,5400.0,63.5014,63.5189,63.4751,63.4926,5400.0
2012-03-05 13:30:00,72.46,72.76,72.43,72.7,21600.0,63.5014,63.7643,63.4751,63.7117,21600.0
2012-03-05 14:00:00,72.7,72.97,72.68,72.83,28700.0,63.7117,63.9483,63.6942,63.8257,28700.0
2012-03-05 14:30:00,72.85,73.0,72.7,72.9,23900.0,63.8432,63.9746,63.7117,63.887,23900.0
2012-03-05 15:00:00,72.92,72.98,72.85,72.94,16500.0,63.9045,63.9571,63.8432,63.9221,16500.0
2012-03-05 15:30:00,72.96,73.19,72.95,73.09,58500.0,63.9396,64.1411,63.9308,64.0535,58500.0
2012-03-06 09:30:00,72.85,72.88,72.21,72.32,17000.0,63.8432,63.8695,63.2823,63.3787,17000.0
2012-03-06 10:00:00,72.31,72.62,72.29,72.44,18500.0,63.3699,63.6416,63.3524,63.4839,18500.0
2012-03-06 10:30:00,72.43,72.76,72.39,72.49,20700.0,63.4751,63.7643,63.4401,63.5277,20700.0
2012-03-06 11:00:00,72.49,72.64,72.44,72.55,25900.0,63.5277,63.6591,63.4839,63.5803,25900.0
2012-03-06 11:30:00,72.53,72.59,72.4,72.54,14200.0,63.5627,63.6153,63.4488,63.5715,14200.0
2012-03-06 12:00:00,72.48,72.62,72.4,72.5,18500.0,63.5189,63.6416,63.4488,63.5365,18500.0
2012-03-06 12:30:00,72.53,72.82,72.52,72.71,11600.0,63.5627,63.8169,63.554,63.7205,11600.0
2012-03-06 13:00:00,72.66,72.72,72.46,72.47,11500.0,63.6767,63.7293,63.5014,63.5102,11500.0
2012-03-06 13:30:00,72.48,72.51,72.3,72.5,12100.0,63.5189,63.5452,63.3612,63.5365,12100.0
2012-03-06 14:00:00,72.5,72.65,72.41,72.44,26100.0,63.5365,63.6679,63.4576,63.4839,26100.0
2012-03-06 14:30:00,72.48,72.48,72.24,72.42,22000.0,63.5189,63.5189,63.3086,63.4663,22000.0
2012-03-06 15:00:00,72.41,72.49,72.34,72.46,37100.0,63.4576,63.5277,63.3962,63.5014,37100.0
2012-03-06 15:30:00,72.46,72.46,72.09,72.15,89100.0,63.5014,63.5014,63.1771,63.2297,89100.0
2012-03-07 09:30:00,72.26,72.26,71.82,71.82,8900.0,63.3261,63.3261,62.9405,62.9405,8900.0
2012-03-07 10:00:00,71.82,71.92,71.55,71.57,14800.0,62.9405,63.0282,62.7039,62.7214,14800.0
2012-03-07 10:30:00,71.57,71.65,71.36,71.62,19900.0,62.7214,62.7915,62.5374,62.7653,19900.0
2012-03-07 11:00:00,71.64,71.73,71.58,71.7,7200.0,62.7828,62.8617,62.7302,62.8354,7200.0
2012-03-07 11:30:00,71.69,71.84,71.69,71.8,9200.0,62.8266,62.9581,62.8266,62.923,9200.0
2012-03-07 12:00:00,71.78,71.91,71.78,71.91,6900.0,62.9055,63.0194,62.9055,63.0194,6900.0
2012-03-07 12:30:00,71.93,72.12,71.93,72.08,4400.0,63.0369,63.2034,63.0369,63.1684,4400.0
2012-03-07 13:00:00,72.09,72.12,72.02,72.03,6200.0,63.1771,63.2034,63.1158,63.1246,6200.0
2012-03-07 13:30:00,72.02,72.05,71.97,72.03,4100.0,63.1158,63.1421,63.072,63.1246,4100.0
2012-03-07 14:00:00,72.05,72.11,72.04,72.09,3100.0,63.1421,63.1947,63.1333,63.1771,3100.0
2012-03-07 14:30:00,72.06,72.09,71.92,72.02,9200.0,63.1509,63.1771,63.0282,63.1158,9200.0
2012-03-07 15:00:00,72.03,72.16,72.01,72.1,14800.0,63.1246,63.2385,63.107,63.1859,14800.0
2012-03-07 15:30:00,72.1,72.16,72.04,72.12,29800.0,63.1859,63.2385,63.1333,63.2034,29800.0
2012-03-08 09:30:00,72.26,72.73,72.08,72.29,8100.0,63.3261,63.738,63.1684,63.3524,8100.0
2012-03-08 10:00:00,72.28,72.38,72.07,72.08,7000.0,63.3437,63.4313,63.1596,63.1684,7000.0
2012-03-08 10:30:00,72.08,72.54,72.07,72.51,18700.0,63.1684,63.5715,63.1596,63.5452,18700.0
2012-03-08 11:00:00,72.51,72.62,72.5,72.51,14300.0,63.5452,63.6416,63.5365,63.5452,14300.0
2012-03-08 11:30:00,72.48,72.71,72.48,72.69,8400.0,63.5189,63.7205,63.5189,63.703,8400.0
2012-03-08 12:00:00,72.69,72.82,72.47,72.48,15800.0,63.703,63.8169,63.5102,63.5189,15800.0
2012-03-08 12:30:00,72.47,72.65,72.42,72.64,18300.0,63.5102,63.6679,63.4663,63.6591,18300.0
2012-03-08 13:00:00,72.61,72.63,72.5,72.61,11100.0,63.6329,63.6504,63.5365,63.6329,11100.0
2012-03-08 13:30:00,72.6,72.68,72.56,72.64,9600.0,63.6241,63.6942,63.589,63.6591,9600.0
2012-03-08 14:00:00,72.67,72.83,72.61,72.64,19800.0,63.6854,63.8257,63.6329,63.6591,19800.0
2012-03-08 14:30:00,72.65,72.65,72.49,72.53,11000.0,63.6679,63.6679,63.5277,63.5627,11000.0
2012-03-08 15:00:00,72.55,72.62,72.42,72.45,15600.0,63.5803,63.6416,63.4663,63.4926,15600.0
2012-03-08 15:30:00,72.45,72.45,72.27,72.43,53800.0,63.4926,63.4926,63.3349,63.4751,53800.0
2012-03-09 09:30:00,72.34,72.89,72.34,72.89,7000.0,63.3962,63.8782,63.3962,63.8782,7000.0
2012-03-09 10:00:00,72.84,73.07,72.75,73.05,18400.0,63.8344,64.036,63.7555,64.0185,18400.0
2012-03-09 10:30:00,72.98,72.98,72.71,72.82,11900.0,63.9571,63.9571,63.7205,63.8169,11900.0
2012-03-09 11:00:00,72.86,72.9,72.81,72.9,6400.0,63.8519,63.887,63.8081,63.887,6400.0
2012-03-09 11:30:00,72.86,73.0,72.85,72.94,6400.0,63.8519,63.9746,63.8432,63.9221,6400.0
2012-03-09 12:00:00,72.96,73.05,72.92,73.04,3500.0,63.9396,64.0185,63.9045,64.0097,3500.0
2012-03-09 12:30:00,73.05,73.08,73.0,73.0,8600.0,64.0185,64.0447,63.9746,63.9746,8600.0
2012-03-09 13:00:00,73.01,73.05,73.0,73.02,5900.0,63.9834,64.0185,63.9746,63.9922,5900.0
2012-03-09 13:30:00,73.02,73.04,73.0,73.02,6700.0,63.9922,64.0097,63.9746,63.9922,6700.0
2012-03-09 14:00:00,73.0,73.11,73.0,73.01,11400.0,63.9746,64.071,63.9746,63.9834,11400.0
2012-03-09 14:30:00,73.01,73.1,72.98,73.02,22100.0,63.9834,64.0623,63.9571,63.9922,22100.0
2012-03-09 15:00:00,73.05,73.12,73.02,73.12,13000.0,64.0185,64.0798,63.9922,64.0798,13000.0
2012-03-09 15:30:00,73.12,73.32,73.1,73.27,46600.0,64.0798,64.2551,64.0623,64.2113,46600.0
2012-03-12 09:30:00,73.17,73.82,72.94,73.78,25000.0,64.1236,64.6933,63.9221,64.6582,25000.0
2012-03-12 10:00:00,73.75,73.84,73.51,73.66,14900.0,64.6319,64.7108,64.4216,64.553,14900.0
2012-03-12 10:30:00,73.65,73.73,73.62,73.62,8600.0,64.5443,64.6144,64.518,64.518,8600.0
2012-03-12 11:00:00,73.61,73.61,73.35,73.5,17800.0,64.5092,64.5092,64.2814,64.4128,17800.0
2012-03-12 11:30:00,73.48,73.48,73.29,73.29,5200.0,64.3953,64.3953,64.2288,64.2288,5200.0
2012-03-12 12:00:00,73.27,73.34,73.19,73.19,4000.0,64.2113,64.2726,64.1411,64.1411,4000.0
2012-03-12 12:30:00,73.19,73.2,72.98,73.01,6100.0,64.1411,64.1499,63.9571,63.9834,6100.0
2012-03-12 13:00:00,73.03,73.03,72.82,73.0,10400.0,64.0009,64.0009,63.8169,63.9746,10400.0
2012-03-12 13:30:00,73.02,73.16,73.02,73.07,3500.0,63.9922,64.1149,63.9922,64.036,3500.0
2012-03-12 14:00:00,73.15,73.25,73.15,73.21,2200.0,64.1061,64.1937,64.1061,64.1587,2200.0
2012-03-12 14:30:00,73.18,73.2,73.09,73.13,4100.0,64.1324,64.1499,64.0535,64.0886,4100.0
2012-03-12 15:00:00,73.18,73.18,73.07,73.1,5000.0,64.1324,64.1324,64.036,64.0623,5000.0
2012-03-12 15:30:00,73.11,73.15,72.97,73.0,22500.0,64.071,64.1061,63.9483,63.9746,22500.0
2012-03-13 09:30:00,72.94,73.45,72.36,73.45,23200.0,64.1519,64.6004,63.6418,64.6004,23200.0
2012-03-13 10:00:00,73.45,74.15,73.33,74.13,35600.0,64.6004,65.2161,64.4949,65.1985,35600.0
2012-03-13 10:30:00,74.13,74.5,74.13,74.4,26600.0,65.1985,65.5239,65.1985,65.436,26600.0
2012-03-13 11:00:00,74.48,74.88,74.45,74.68,44700.0,65.5063,65.8581,65.4799,65.6822,44700.0
2012-03-13 11:30:00,74.66,74.82,74.61,74.61,32100.0,65.6646,65.8054,65.6207,65.6207,32100.0
2012-03-13 12:00:00,74.62,74.73,74.57,74.64,24200.0,65.6295,65.7262,65.5855,65.647,24200.0
2012-03-13 12:30:00,74.67,74.77,74.63,74.63,22600.0,65.6734,65.7614,65.6383,65.6383,22600.0
2012-03-13 13:00:00,74.67,74.81,74.67,74.81,15400.0,65.6734,65.7966,65.6734,65.7966,15400.0
2012-03-13 13:30:00,74.8,74.8,74.66,74.66,11200.0,65.7878,65.7878,65.6646,65.6646,11200.0
2012-03-13 14:00:00,74.63,74.86,74.61,74.74,22600.0,65.6383,65.8405,65.6207,65.735,22600.0
2012-03-13 14:30:00,74.74,74.78,74.57,74.62,20800.0,65.735,65.7702,65.5855,65.6295,20800.0
2012-03-13 15:00:00,74.63,74.96,74.63,74.76,67500.0,65.6383,65.9285,65.6383,65.7526,67500.0
2012-03-13 15:30:00,74.75,75.11,74.75,75.03,122400.0,65.7438,66.0604,65.7438,65.9901,122400.0
2012-03-14 09:30:00,75.05,75.07,74.58,74.91,6100.0,66.0076,66.0252,65.5943,65.8845,6100.0
2012-03-14 10:00:00,74.89,74.94,74.8,74.93,9000.0,65.8669,65.9109,65.7878,65.9021,9000.0
2012-03-14 10:30:00,74.92,75.02,74.87,74.96,15000.0,65.8933,65.9813,65.8493,65.9285,15000.0
2012-03-14 11:00:00,74.99,75.18,74.89,75.18,27600.0,65.9549,66.122,65.8669,66.122,27600.0
2012-03-14 11:30:00,75.17,75.31,75.15,75.27,11900.0,66.1132,66.2363,66.0956,66.2011,11900.0
2012-03-14 12:00:00,75.31,75.31,75.18,75.23,2600.0,66.2363,66.2363,66.122,66.166,2600.0
2012-03-14 12:30:00,75.23,75.42,75.2,75.38,13600.0,66.166,66.3331,66.1396,66.2979,13600.0
2012-03-14 13:00:00,75.36,75.5,75.31,75.41,11800.0,66.2803,66.4034,66.2363,66.3243,11800.0
2012-03-14 13:30:00,75.37,75.4,75.21,75.31,14500.0,66.2891,66.3155,66.1484,66.2363,14500.0
2012-03-14 14:00:00,75.28,75.29,75.03,75.17,16800.0,66.2099,66.2187,65.9901,66.1132,16800.0
2012-03-14 14:30:00,75.16,75.18,75.1,75.13,11200.0,66.1044,66.122,66.0516,66.078,11200.0
2012-03-14 15:00:00,75.15,75.31,75.12,75.31,19800.0,66.0956,66.2363,66.0692,66.2363,19800.0
2012-03-14 15:30:00,75.3,75.52,75.2,75.43,74600.0,66.2275,66.421,66.1396,66.3419,74600.0
2012-03-15 09:30:00,75.14,75.22,74.71,74.75,23500.0,66.0868,66.1572,65.7086,65.7438,23500.0
2012-03-15 10:00:00,74.77,74.95,74.75,74.85,13700.0,65.7614,65.9197,65.7438,65.8317,13700.0
2012-03-15 10:30:00,74.85,74.99,74.84,74.85,51600.0,65.8317,65.9549,65.8229,65.8317,51600.0
2012-03-15 11:00:00,74.86,74.88,74.49,74.64,64200.0,65.8405,65.8581,65.5151,65.647,64200.0
2012-03-15 11:30:00,74.64,74.78,74.47,74.51,29800.0,65.647,65.7702,65.4975,65.5327,29800.0
2012-03-15 12:00:00,74.5,74.77,74.48,74.61,64500.0,65.5239,65.7614,65.5063,65.6207,64500.0
2012-03-15 12:30:00,74.64,74.78,74.6,74.62,27300.0,65.647,65.7702,65.6119,65.6295,27300.0
2012-03-15 13:00:00,74.62,74.7,74.6,74.61,30400.0,65.6295,65.6998,65.6119,65.6207,30400.0
2012-03-15 13:30:00,74.6,74.62,74.35,74.48,28700.0,65.6119,65.6295,65.392,65.5063,28700.0
2012-03-15 14:00:00,74.47,74.49,74.32,74.35,21200.0,65.4975,65.5151,65.3656,65.392,21200.0
2012-03-15 14:30:00,74.35,74.46,74.32,74.43,29900.0,65.392,65.4887,65.3656,65.4623,29900.0
2012-03-15 15:00:00,74.44,74.5,74.39,74.5,23700.0,65.4711,65.5239,65.4272,65.5239,23700.0
2012-03-15 15:30:00,74.5,74.62,74.45,74.62,83700.0,65.5239,65.6295,65.4799,65.6295,83700.0
2012-03-16 09:30:00,74.81,74.81,74.19,74.38,22100.0,65.7966,65.7966,65.2513,65.4184,22100.0
2012-03-16 10:00:00,74.48,74.63,74.38,74.52,20700.0,65.5063,65.6383,65.4184,65.5415,20700.0
2012-03-16 10:30:00,74.55,74.67,74.53,74.6,13100.0,65.5679,65.6734,65.5503,65.6119,13100.0
2012-03-16 11:00:00,74.57,74.59,74.48,74.53,20300.0,65.5855,65.6031,65.5063,65.5503,20300.0
2012-03-16 11:30:00,74.55,74.59,74.38,74.42,20700.0,65.5679,65.6031,65.4184,65.4536,20700.0
2012-03-16 12:00:00,74.42,74.51,74.37,74.43,16400.0,65.4536,65.5327,65.4096,65.4623,16400.0
2012-03-16 12:30:00,74.39,74.62,74.39,74.51,16800.0,65.4272,65.6295,65.4272,65.5327,16800.0
2012-03-16 13:00:00,74.51,74.56,74.4,74.54,20000.0,65.5327,65.5767,65.436,65.5591,20000.0
2012-03-16 13:30:00,74.56,74.6,74.45,74.46,6700.0,65.5767,65.6119,65.4799,65.4887,6700.0
2012-03-16 14:00:00,74.46,74.51,74.31,74.51,10700.0,65.4887,65.5327,65.3568,65.5327,10700.0
2012-03-16 14:30:00,74.52,74.53,74.3,74.34,9500.0,65.5415,65.5503,65.348,65.3832,9500.0
2012-03-16 15:00:00,74.34,74.36,74.03,74.18,19300.0,65.3832,65.4008,65.1105,65.2425,19300.0
2012-03-16 15:30:00,74.17,74.36,74.14,74.34,63900.0,65.2337,65.4008,65.2073,65.3832,63900.0
2012-03-19 09:30:00,74.42,74.72,74.26,74.72,11300.0,65.4536,65.7174,65.3128,65.7174,11300.0
2012-03-19 10:00:00,74.64,74.77,74.5,74.7,15400.0,65.647,65.7614,65.5239,65.6998,15400.0
2012-03-19 10:30:00,74.69,74.73,74.53,74.53,14300.0,65.691,65.7262,65.5503,65.5503,14300.0
2012-03-19 11:00:00,74.53,74.71,74.44,74.71,8900.0,65.5503,65.7086,65.4711,65.7086,8900.0
2012-03-19 11:30:00,74.73,74.84,74.68,74.84,5700.0,65.7262,65.8229,65.6822,65.8229,5700.0
2012-03-19 12:00:00,74.84,74.85,74.7,74.72,3800.0,65.8229,65.8317,65.6998,65.7174,3800.0
2012-03-19 12:30:00,74.74,74.78,74.7,74.73,4500.0,65.735,65.7702,65.6998,65.7262,4500.0
2012-03-19 13:00:00,74.73,74.73,74.63,74.65,14500.0,65.7262,65.7262,65.6383,65.6558,14500.0
2012-03-19 13:30:00,74.64,74.65,74.6,74.62,9600.0,65.647,65.6558,65.6119,65.6295,9600.0
2012-03-19 14:00:00,74.64,74.66,74.59,74.65,14700.0,65.647,65.6646,65.6031,65.6558,14700.0
2012-03-19 14:30:00,74.64,74.68,74.6,74.6,21400.0,65.647,65.6822,65.6119,65.6119,21400.0
2012-03-19 15:00:00,74.64,74.65,74.43,74.43,28400.0,65.647,65.6558,65.4623,65.4623,28400.0
2012-03-19 15:30:00,74.42,74.64,74.42,74.62,47300.0,65.4536,65.647,65.4536,65.6295,47300.0
2012-03-20 09:30:00,74.11,74.42,73.94,74.33,19600.0,65.1809,65.4536,65.0314,65.3744,19600.0
2012-03-20 10:00:00,74.29,74.5,74.28,74.5,14600.0,65.3392,65.5239,65.3304,65.5239,14600.0
2012-03-20 10:30:00,74.45,74.58,74.43,74.43,20400.0,65.4799,65.5943,65.4623,65.4623,20400.0
2012-03-20 11:00:00,74.45,74.46,74.33,74.43,32200.0,65.4799,65.4887,65.3744,65.4623,32200.0
2012-03-20 11:30:00,74.4,74.49,74.37,74.4,19100.0,65.436,65.5151,65.4096,65.436,19100.0
2012-03-20 12:00:00,74.4,74.4,74.31,74.33,6000.0,65.436,65.436,65.3568,65.3744,6000.0
2012-03-20 12:30:00,74.35,74.4,74.35,74.36,3300.0,65.392,65.436,65.392,65.4008,3300.0
2012-03-20 13:00:00,74.38,74.4,74.36,74.37,6900.0,65.4184,65.436,65.4008,65.4096,6900.0
2012-03-20 13:30:00,74.4,74.4,74.37,74.4,13900.0,65.436,65.436,65.4096,65.436,13900.0
2012-03-20 14:00:00,74.4,74.49,74.35,74.49,17100.0,65.436,65.5151,65.392,65.5151,17100.0
2012-03-20 14:30:00,74.49,74.56,74.42,74.49,8800.0,65.5151,65.5767,65.4536,65.5151,8800.0
2012-03-20 15:00:00,74.49,74.62,74.49,74.62,10000.0,65.5151,65.6295,65.5151,65.6295,10000.0
2012-03-20 15:30:00,74.62,74.76,74.56,74.64,32700.0,65.6295,65.7526,65.5767,65.647,32700.0
2012-03-21 09:30:00,74.63,74.75,74.33,74.36,6700.0,65.6383,65.7438,65.3744,65.4008,6700.0
2012-03-21 10:00:00,74.38,74.38,74.04,74.04,4800.0,65.4184,65.4184,65.1193,65.1193,4800.0
2012-03-21 10:30:00,74.1,74.17,73.98,73.98,6800.0,65.1721,65.2337,65.0666,65.0666,6800.0
2012-03-21 11:00:00,74.0,74.1,73.98,74.08,2700.0,65.0842,65.1721,65.0666,65.1545,2700.0
2012-03-21 11:30:00,74.09,74.3,74.09,74.15,3300.0,65.1633,65.348,65.1633,65.2161,3300.0
2012-03-21 12:00:00,74.19,74.19,74.15,74.15,900.0,65.2513,65.2513,65.2161,65.2161,900.0
2012-03-21 12:30:00,74.15,74.15,74.04,74.04,2400.0,65.2161,65.2161,65.1193,65.1193,2400.0
2012-03-21 13:00:00,74.04,74.04,73.83,73.96,4500.0,65.1193,65.1193,64.9346,65.049,4500.0
2012-03-21 13:30:00,73.96,74.03,73.89,74.03,2800.0,65.049,65.1105,64.9874,65.1105,2800.0
2012-03-21 14:00:00,74.06,74.11,74.0,74.03,3100.0,65.1369,65.1809,65.0842,65.1105,3100.0
2012-03-21 14:30:00,74.04,74.04,73.86,73.86,5100.0,65.1193,65.1193,64.961,64.961,5100.0
2012-03-21 15:00:00,73.83,73.98,73.83,73.91,7100.0,64.9346,65.0666,64.9346,65.005,7100.0
2012-03-21 15:30:00,73.94,74.05,73.87,73.89,16300.0,65.0314,65.1281,64.9698,64.9874,16300.0
2012-03-22 09:30:00,73.95,73.95,73.39,73.64,5100.0,65.0402,65.0402,64.5477,64.7675,5100.0
2012-03-22 10:00:00,73.62,73.91,73.62,73.84,3200.0,64.7499,65.005,64.7499,64.9434,3200.0
2012-03-22 10:30:00,73.78,73.81,73.48,73.51,6400.0,64.8907,64.917,64.6268,64.6532,6400.0
2012-03-22 11:00:00,73.51,73.58,73.48,73.48,7800.0,64.6532,64.7148,64.6268,64.6268,7800.0
2012-03-22 11:30:00,73.45,73.56,73.45,73.5,8500.0,64.6004,64.6972,64.6004,64.6444,8500.0
2012-03-22 12:00:00,73.49,73.55,73.38,73.38,4300.0,64.6356,64.6884,64.5389,64.5389,4300.0
2012-03-22 12:30:00,73.41,73.41,73.31,73.38,4500.0,64.5652,64.5652,64.4773,64.5389,4500.0
2012-03-22 13:00:00,73.38,73.39,73.33,73.37,2100.0,64.5389,64.5477,64.4949,64.5301,2100.0
2012-03-22 13:30:00,73.35,73.39,73.34,73.36,4100.0,64.5125,64.5477,64.5037,64.5213,4100.0
2012-03-22 14:00:00,73.35,73.43,73.26,73.31,40400.0,64.5125,64.5828,64.4333,64.4773,40400.0
2012-03-22 14:30:00,73.3,73.37,73.22,73.23,13400.0,64.4685,64.5301,64.3981,64.4069,13400.0
2012-03-22 15:00:00,73.23,73.25,73.12,73.2,20000.0,64.4069,64.4245,64.3102,64.3805,20000.0
2012-03-22 15:30:00,73.19,73.23,73.14,73.14,92800.0,64.3717,64.4069,64.3278,64.3278,92800.0
2012-03-23 09:30:00,73.75,73.75,73.17,73.39,25900.0,64.8643,64.8643,64.3542,64.5477,25900.0
2012-03-23 10:00:00,73.45,73.45,73.33,73.38,10500.0,64.6004,64.6004,64.4949,64.5389,10500.0
2012-03-23 10:30:00,73.38,73.45,73.29,73.4,16600.0,64.5389,64.6004,64.4597,64.5564,16600.0
2012-03-23 11:00:00,73.38,73.44,73.3,73.4,28900.0,64.5389,64.5916,64.4685,64.5564,28900.0
2012-03-23 11:30:00,73.4,73.54,73.35,73.54,14400.0,64.5564,64.6796,64.5125,64.6796,14400.0
2012-03-23 12:00:00,73.49,73.54,73.35,73.51,16500.0,64.6356,64.6796,64.5125,64.6532,16500.0
2012-03-23 12:30:00,73.53,73.62,73.37,73.58,19800.0,64.6708,64.7499,64.5301,64.7148,19800.0
2012-03-23 13:00:00,73.57,73.82,73.55,73.81,6300.0,64.706,64.9258,64.6884,64.917,6300.0
2012-03-23 13:30:00,73.84,74.11,73.84,74.0,17100.0,64.9434,65.1809,64.9434,65.0842,17100.0
2012-03-23 14:00:00,73.99,74.0,73.84,73.97,8900.0,65.0754,65.0842,64.9434,65.0578,8900.0
2012-03-23 14:30:00,73.97,74.05,73.93,73.94,6500.0,65.0578,65.1281,65.0226,65.0314,6500.0
2012-03-23 15:00:00,73.95,74.04,73.95,74.04,25100.0,65.0402,65.1193,65.0402,65.1193,25100.0
2012-03-23 15:30:00,74.05,74.11,73.99,74.01,17800.0,65.1281,65.1809,65.0754,65.093,17800.0
2012-03-26 09:30:00,74.01,74.76,74.01,74.48,6800.0,65.093,65.7526,65.093,65.5063,6800.0
2012-03-26 10:00:00,74.52,74.93,74.52,74.84,8800.0,65.5415,65.9021,65.5415,65.8229,8800.0
2012-03-26 10:30:00,74.86,74.9,74.68,74.68,2500.0,65.8405,65.8757,65.6822,65.6822,2500.0
2012-03-26 11:00:00,74.72,74.84,74.62,74.84,7700.0,65.7174,65.8229,65.6295,65.8229,7700.0
2012-03-26 11:30:00,74.84,74.88,74.79,74.81,3600.0,65.8229,65.8581,65.779,65.7966,3600.0
2012-03-26 12:00:00,74.84,74.88,74.83,74.88,5800.0,65.8229,65.8581,65.8142,65.8581,5800.0
2012-03-26 12:30:00,74.88,74.91,74.8,74.8,8600.0,65.8581,65.8845,65.7878,65.7878,8600.0
2012-03-26 13:00:00,74.79,74.82,74.72,74.72,8700.0,65.779,65.8054,65.7174,65.7174,8700.0
2012-03-26 13:30:00,74.75,74.81,74.64,74.79,10400.0,65.7438,65.7966,65.647,65.779,10400.0
2012-03-26 14:00:00,74.8,74.89,74.8,74.86,29200.0,65.7878,65.8669,65.7878,65.8405,29200.0
2012-03-26 14:30:00,74.85,74.86,74.78,74.81,26700.0,65.8317,65.8405,65.7702,65.7966,26700.0
2012-03-26 15:00:00,74.8,74.95,74.8,74.95,32000.0,65.7878,65.9197,65.7878,65.9197,32000.0
2012-03-26 15:30:00,74.94,74.96,74.8,74.84,73900.0,65.9109,65.9285,65.7878,65.8229,73900.0
2012-03-27 09:30:00,74.86,74.95,74.63,74.88,20800.0,65.8405,65.9197,65.6383,65.8581,20800.0
2012-03-27 10:00:00,74.88,74.95,74.76,74.78,7300.0,65.8581,65.9197,65.7526,65.7702,7300.0
2012-03-27 10:30:00,74.82,74.95,74.77,74.95,5300.0,65.8054,65.9197,65.7614,65.9197,5300.0
2012-03-27 11:00:00,74.95,75.04,74.95,74.97,15800.0,65.9197,65.9989,65.9197,65.9373,15800.0
2012-03-27 11:30:00,74.99,74.99,74.88,74.9,6500.0,65.9549,65.9549,65.8581,65.8757,6500.0
2012-03-27 12:00:00,74.91,74.91,74.76,74.76,3800.0,65.8845,65.8845,65.7526,65.7526,3800.0
2012-03-27 12:30:00,74.76,74.8,74.65,74.69,3600.0,65.7526,65.7878,65.6558,65.691,3600.0
2012-03-27 13:00:00,74.74,74.83,74.69,74.83,6900.0,65.735,65.8142,65.691,65.8142,6900.0
2012-03-27 13:30:00,74.8,74.94,74.75,74.8,18700.0,65.7878,65.9109,65.7438,65.7878,18700.0
2012-03-27 14:00:00,74.78,74.86,74.7,74.76,14200.0,65.7702,65.8405,65.6998,65.7526,14200.0
2012-03-27 14:30:00,74.7,74.76,74.61,74.64,14200.0,65.6998,65.7526,65.6207,65.647,14200.0
2012-03-27 15:00:00,74.64,74.67,74.5,74.51,26100.0,65.647,65.6734,65.5239,65.5327,26100.0
2012-03-27 15:30:00,74.55,74.57,74.4,74.46,59300.0,65.5679,65.5855,65.436,65.4887,59300.0
2012-03-28 09:30:00,74.63,74.88,74.36,74.83,14100.0,65.6383,65.8581,65.4008,65.8142,14100.0
2012-03-28 10:00:00,74.86,75.03,74.86,75.0,54700.0,65.8405,65.9901,65.8405,65.9637,54700.0
2012-03-28 10:30:00,75.0,75.0,74.55,74.61,13300.0,65.9637,65.9637,65.5679,65.6207,13300.0
2012-03-28 11:00:00,74.65,74.82,74.62,74.69,11300.0,65.6558,65.8054,65.6295,65.691,11300.0
2012-03-28 11:30:00,74.73,74.86,74.68,74.79,12900.0,65.7262,65.8405,65.6822,65.779,12900.0
2012-03-28 12:00:00,74.8,74.82,74.62,74.74,9000.0,65.7878,65.8054,65.6295,65.735,9000.0
2012-03-28 12:30:00,74.74,74.75,74.57,74.66,16300.0,65.735,65.7438,65.5855,65.6646,16300.0
2012-03-28 13:00:00,74.63,74.63,74.48,74.54,9800.0,65.6383,65.6383,65.5063,65.5591,9800.0
2012-03-28 13:30:00,74.54,74.75,74.5,74.61,28700.0,65.5591,65.7438,65.5239,65.6207,28700.0
2012-03-28 14:00:00,74.58,74.69,74.44,74.45,15000.0,65.5943,65.691,65.4711,65.4799,15000.0
2012-03-28 14:30:00,74.45,74.69,74.44,74.59,36100.0,65.4799,65.691,65.4711,65.6031,36100.0
2012-03-28 15:00:00,74.61,74.78,74.59,74.67,42900.0,65.6207,65.7702,65.6031,65.6734,42900.0
2012-03-28 15:30:00,74.67,75.02,74.61,75.01,119400.0,65.6734,65.9813,65.6207,65.9725,119400.0
2012-03-29 09:30:00,74.6,74.84,74.25,74.76,15200.0,65.6119,65.8229,65.304,65.7526,15200.0
2012-03-29 10:00:00,74.8,75.11,74.72,74.94,12300.0,65.7878,66.0604,65.7174,65.9109,12300.0
2012-03-29 10:30:00,74.99,75.07,74.87,75.03,6100.0,65.9549,66.0252,65.8493,65.9901,6100.0
2012-03-29 11:00:00,75.01,75.09,74.98,75.0,3200.0,65.9725,66.0428,65.9461,65.9637,3200.0
2012-03-29 11:30:00,75.0,75.3,74.97,75.3,11000.0,65.9637,66.2275,65.9373,66.2275,11000.0
2012-03-29 12:00:00,75.3,75.42,75.24,75.24,25600.0,66.2275,66.3331,66.1748,66.1748,25600.0
2012-03-29 12:30:00,75.26,75.37,75.18,75.37,14500.0,66.1923,66.2891,66.122,66.2891,14500.0
2012-03-29 13:00:00,75.36,75.38,75.27,75.37,12800.0,66.2803,66.2979,66.2011,66.2891,12800.0
2012-03-29 13:30:00,75.36,75.38,75.29,75.29,11500.0,66.2803,66.2979,66.2187,66.2187,11500.0
2012-03-29 14:00:00,75.29,75.47,75.29,75.45,19700.0,66.2187,66.377,66.2187,66.3595,19700.0
2012-03-29 14:30:00,75.45,75.56,75.39,75.51,22300.0,66.3595,66.4562,66.3067,66.4122,22300.0
2012-03-29 15:00:00,75.51,75.65,75.46,75.48,30100.0,66.4122,66.5354,66.3682,66.3858,30100.0
2012-03-29 15:30:00,75.48,75.65,75.44,75.54,54600.0,66.3858,66.5354,66.3507,66.4386,54600.0
2012-03-30 09:30:00,75.78,75.98,75.42,75.49,4700.0,66.6497,66.8256,66.3331,66.3946,4700.0
2012-03-30 10:00:00,75.52,76.37,75.52,76.35,36000.0,66.421,67.1686,66.421,67.151,36000.0
2012-03-30 10:30:00,76.38,76.5,75.88,75.9,33100.0,67.1774,67.2829,66.7376,66.7552,33100.0
2012-03-30 11:00:00,75.91,76.05,75.81,76.03,14200.0,66.764,66.8872,66.6761,66.8696,14200.0
2012-03-30 11:30:00,75.99,76.24,75.99,76.13,9200.0,66.8344,67.0543,66.8344,66.9575,9200.0
2012-03-30 12:00:00,76.07,76.12,75.85,75.88,13100.0,66.9048,66.9487,66.7113,66.7376,13100.0
2012-03-30 12:30:00,75.9,76.12,75.85,76.03,18300.0,66.7552,66.9487,66.7113,66.8696,18300.0
2012-03-30 13:00:00,76.02,76.26,76.01,76.19,10800.0,66.8608,67.0719,66.852,67.0103,10800.0
2012-03-30 13:30:00,76.2,76.21,75.91,75.93,15400.0,67.0191,67.0279,66.764,66.7816,15400.0
2012-03-30 14:00:00,75.91,76.08,75.87,76.04,9800.0,66.764,66.9135,66.7289,66.8784,9800.0
2012-03-30 14:30:00,76.02,76.21,76.02,76.11,6900.0,66.8608,67.0279,66.8608,66.9399,6900.0
2012-03-30 15:00:00,76.06,76.13,76.01,76.1,9300.0,66.896,66.9575,66.852,66.9311,9300.0
2012-03-30 15:30:00,76.08,76.1,75.68,75.73,40200.0,66.9135,66.9311,66.5617,66.6057,40200.0
2012-04-02 09:30:00,76.06,76.53,75.23,75.5,31700.0,66.896,67.3093,66.166,66.4034,31700.0
2012-04-02 10:00:00,75.59,75.89,75.53,75.87,16300.0,66.4826,66.7464,66.4298,66.7289,16300.0
2012-04-02 10:30:00,75.87,76.0,75.82,76.0,45700.0,66.7289,66.8432,66.6849,66.8432,45700.0
2012-04-02 11:00:00,75.96,76.2,75.8,76.2,20800.0,66.808,67.0191,66.6673,67.0191,20800.0
2012-04-02 11:30:00,76.25,76.38,76.23,76.36,13000.0,67.0631,67.1774,67.0455,67.1598,13000.0
2012-04-02 12:00:00,76.35,76.38,76.28,76.36,12400.0,67.151,67.1774,67.0895,67.1598,12400.0
2012-04-02 12:30:00,76.39,76.53,76.38,76.47,14000.0,67.1862,67.3093,67.1774,67.2566,14000.0
2012-04-02 13:00:00,76.48,76.52,76.32,76.38,18700.0,67.2654,67.3005,67.1246,67.1774,18700.0
2012-04-02 13:30:00,76.35,76.41,76.29,76.29,8100.0,67.151,67.2038,67.0982,67.0982,8100.0
2012-04-02 14:00:00,76.29,76.31,76.2,76.22,22400.0,67.0982,67.1158,67.0191,67.0367,22400.0
2012-04-02 14:30:00,76.22,76.25,76.08,76.11,75200.0,67.0367,67.0631,66.9135,66.9399,75200.0
2012-04-02 15:00:00,76.1,76.2,75.95,76.06,25600.0,66.9311,67.0191,66.7992,66.896,25600.0
2012-04-02 15:30:00,76.05,76.07,75.89,75.91,30200.0,66.8872,66.9048,66.7464,66.764,30200.0
2012-04-03 09:30:00,75.66,76.27,75.66,76.17,22300.0,66.5442,67.0807,66.5442,66.9927,22300.0
2012-04-03 10:00:00,76.09,76.16,76.0,76.0,11100.0,66.9223,66.9839,66.8432,66.8432,11100.0
2012-04-03 10:30:00,76.02,76.02,75.85,75.85,11800.0,66.8608,66.8608,66.7113,66.7113,11800.0
2012-04-03 11:00:00,75.82,75.82,75.7,75.7,3600.0,66.6849,66.6849,66.5793,66.5793,3600.0
2012-04-03 11:30:00,75.65,75.67,75.57,75.59,3500.0,66.5354,66.5529,66.465,66.4826,3500.0
2012-04-03 12:00:00,75.54,75.57,75.16,75.16,8500.0,66.4386,66.465,66.1044,66.1044,8500.0
2012-04-03 12:30:00,75.16,75.16,75.06,75.1,10300.0,66.1044,66.1044,66.0164,66.0516,10300.0
2012-04-03 13:00:00,75.1,75.21,75.04,75.18,10800.0,66.0516,66.1484,65.9989,66.122,10800.0
2012-04-03 13:30:00,75.21,75.27,75.18,75.25,5000.0,66.1484,66.2011,66.122,66.1836,5000.0
2012-04-03 14:00:00,75.27,75.28,75.07,75.13,11900.0,66.2011,66.2099,66.0252,66.078,11900.0
2012-04-03 14:30:00,75.1,75.22,75.07,75.18,15000.0,66.0516,66.1572,66.0252,66.122,15000.0
2012-04-03 15:00:00,75.19,75.33,75.19,75.2,9300.0,66.1308,66.2539,66.1308,66.1396,9300.0
2012-04-03 15:30:00,75.27,75.75,75.21,75.63,30300.0,66.2011,66.6233,66.1484,66.5178,30300.0
2012-04-04 09:30:00,75.23,75.72,75.09,75.62,16000.0,66.166,66.5969,66.0428,66.509,16000.0
2012-04-04 10:00:00,75.62,75.62,75.22,75.23,6700.0,66.509,66.509,66.1572,66.166,6700.0
2012-04-04 10:30:00,75.22,75.31,75.17,75.23,11300.0,66.1572,66.2363,66.1132,66.166,11300.0
2012-04-04 11:00:00,75.32,75.63,75.2,75.21,18600.0,66.2451,66.5178,66.1396,66.1484,18600.0
2012-04-04 11:30:00,75.27,75.45,75.27,75.34,12500.0,66.2011,66.3595,66.2011,66.2627,12500.0
2012-04-04 12:00:00,75.32,75.43,75.29,75.31,18100.0,66.2451,66.3419,66.2187,66.2363,18100.0
2012-04-04 12:30:00,75.31,75.55,75.31,75.55,9900.0,66.2363,66.4474,66.2363,66.4474,9900.0
2012-04-04 13:00:00,75.56,75.69,75.55,75.6,7900.0,66.4562,66.5705,66.4474,66.4914,7900.0
2012-04-04 13:30:00,75.59,75.78,75.55,75.66,22100.0,66.4826,66.6497,66.4474,66.5442,22100.0
2012-04-04 14:00:00,75.66,75.81,75.62,75.79,12300.0,66.5442,66.6761,66.509,66.6585,12300.0
2012-04-04 14:30:00,75.79,75.94,75.69,75.73,24900.0,66.6585,66.7904,66.5705,66.6057,24900.0
2012-04-04 15:00:00,75.75,75.75,75.56,75.62,18100.0,66.6233,66.6233,66.4562,66.509,18100.0
2012-04-04 15:30:00,75.62,75.78,75.5,75.53,55200.0,66.509,66.6497,66.4034,66.4298,55200.0
2012-04-05 09:30:00,75.26,75.3,74.93,75.22,6100.0,66.1923,66.2275,65.9021,66.1572,6100.0
2012-04-05 10:00:00,75.21,75.58,75.2,75.37,16400.0,66.1484,66.4738,66.1396,66.2891,16400.0
2012-04-05 10:30:00,75.34,75.39,75.3,75.39,3000.0,66.2627,66.3067,66.2275,66.3067,3000.0
2012-04-05 11:00:00,75.35,75.38,75.26,75.35,4900.0,66.2715,66.2979,66.1923,66.2715,4900.0
2012-04-05 11:30:00,75.34,75.41,75.28,75.34,20900.0,66.2627,66.3243,66.2099,66.2627,20900.0
2012-04-05 12:00:00,75.4,75.47,75.3,75.3,8800.0,66.3155,66.377,66.2275,66.2275,8800.0
2012-04-05 12:30:00,75.3,75.31,75.23,75.23,1500.0,66.2275,66.2363,66.166,66.166,1500.0
2012-04-05 13:00:00,75.3,75.31,75.24,75.3,1000.0,66.2275,66.2363,66.1748,66.2275,1000.0
2012-04-05 13:30:00,75.27,75.32,75.23,75.28,5100.0,66.2011,66.2451,66.166,66.2099,5100.0
2012-04-05 14:00:00,75.28,75.37,75.23,75.35,18100.0,66.2099,66.2891,66.166,66.2715,18100.0
2012-04-05 14:30:00,75.36,75.41,75.34,75.4,2500.0,66.2803,66.3243,66.2627,66.3155,2500.0
2012-04-05 15:00:00,75.37,75.46,75.28,75.32,22600.0,66.2891,66.3682,66.2099,66.2451,22600.0
2012-04-05 15:30:00,75.31,75.38,75.26,75.29,23500.0,66.2363,66.2979,66.1923,66.2187,23500.0
2012-04-09 09:30:00,74.82,75.04,74.49,74.63,10800.0,65.8054,65.9989,65.5151,65.6383,10800.0
2012-04-09 10:00:00,74.5,74.55,74.48,74.49,2800.0,65.5239,65.5679,65.5063,65.5151,2800.0
2012-04-09 10:30:00,74.44,74.5,74.44,74.49,900.0,65.4711,65.5239,65.4711,65.5151,900.0
2012-04-09 11:00:00,74.52,74.54,74.48,74.48,3000.0,65.5415,65.5591,65.5063,65.5063,3000.0
2012-04-09 11:30:00,74.49,74.49,74.36,74.36,1700.0,65.5151,65.5151,65.4008,65.4008,1700.0
2012-04-09 12:00:00,74.36,74.36,74.31,74.34,900.0,65.4008,65.4008,65.3568,65.3832,900.0
2012-04-09 12:30:00,74.35,74.52,74.35,74.47,2500.0,65.392,65.5415,65.392,65.4975,2500.0
2012-04-09 13:00:00,74.5,74.51,74.38,74.4,1400.0,65.5239,65.5327,65.4184,65.436,1400.0
2012-04-09 13:30:00,74.41,74.54,74.34,74.54,1300.0,65.4448,65.5591,65.3832,65.5591,1300.0
2012-04-09 14:00:00,74.54,74.65,74.42,74.5,11500.0,65.5591,65.6558,65.4536,65.5239,11500.0
2012-04-09 14:30:00,74.45,74.48,74.3,74.36,23900.0,65.4799,65.5063,65.348,65.4008,23900.0
2012-04-09 15:00:00,74.36,74.63,74.36,74.63,10400.0,65.4008,65.6383,65.4008,65.6383,10400.0
2012-04-09 15:30:00,74.62,74.7,74.51,74.52,25400.0,65.6295,65.6998,65.5327,65.5415,25400.0
2012-04-10 09:30:00,74.6,74.66,74.3,74.5,10200.0,65.6119,65.6646,65.348,65.5239,10200.0
2012-04-10 10:00:00,74.53,74.58,74.33,74.45,7300.0,65.5503,65.5943,65.3744,65.4799,7300.0
2012-04-10 10:30:00,74.48,74.68,74.45,74.68,18800.0,65.5063,65.6822,65.4799,65.6822,18800.0
2012-04-10 11:00:00,74.68,75.02,74.68,75.0,16900.0,65.6822,65.9813,65.6822,65.9637,16900.0
2012-04-10 11:30:00,75.0,75.03,74.76,74.76,6500.0,65.9637,65.9901,65.7526,65.7526,6500.0
2012-04-10 12:00:00,74.81,74.9,74.79,74.8,5700.0,65.7966,65.8757,65.779,65.7878,5700.0
2012-04-10 12:30:00,74.8,74.83,74.66,74.69,13300.0,65.7878,65.8142,65.6646,65.691,13300.0
2012-04-10 13:00:00,74.69,74.76,74.66,74.73,11600.0,65.691,65.7526,65.6646,65.7262,11600.0
2012-04-10 13:30:00,74.74,74.78,74.66,74.69,13700.0,65.735,65.7702,65.6646,65.691,13700.0
2012-04-10 14:00:00,74.73,74.86,74.7,74.83,8900.0,65.7262,65.8405,65.6998,65.8142,8900.0
2012-04-10 14:30:00,74.83,74.83,74.73,74.75,7700.0,65.8142,65.8142,65.7262,65.7438,7700.0
2012-04-10 15:00:00,74.76,74.76,74.34,74.35,35200.0,65.7526,65.7526,65.3832,65.392,35200.0
2012-04-10 15:30:00,74.34,74.39,74.2,74.23,38700.0,65.3832,65.4272,65.2601,65.2864,38700.0
2012-04-11 09:30:00,74.62,74.63,74.28,74.57,10700.0,65.6295,65.6383,65.3304,65.5855,10700.0
2012-04-11 10:00:00,74.59,74.85,74.58,74.74,12900.0,65.6031,65.8317,65.5943,65.735,12900.0
2012-04-11 10:30:00,74.71,74.73,74.48,74.54,8000.0,65.7086,65.7262,65.5063,65.5591,8000.0
2012-04-11 11:00:00,74.55,74.61,74.43,74.59,5300.0,65.5679,65.6207,65.4623,65.6031,5300.0
2012-04-11 11:30:00,74.58,74.68,74.54,74.59,26200.0,65.5943,65.6822,65.5591,65.6031,26200.0
2012-04-11 12:00:00,74.63,74.74,74.53,74.74,12900.0,65.6383,65.735,65.5503,65.735,12900.0
2012-04-11 12:30:00,74.66,74.7,74.6,74.62,2000.0,65.6646,65.6998,65.6119,65.6295,2000.0
2012-04-11 13:00:00,74.66,74.69,74.57,74.57,2500.0,65.6646,65.691,65.5855,65.5855,2500.0
2012-04-11 13:30:00,74.57,74.68,74.54,74.62,6400.0,65.5855,65.6822,65.5591,65.6295,6400.0
2012-04-11 14:00:00,74.58,74.69,74.52,74.64,28300.0,65.5943,65.691,65.5415,65.647,28300.0
2012-04-11 14:30:00,74.66,74.68,74.47,74.47,41600.0,65.6646,65.6822,65.4975,65.4975,41600.0
2012-04-11 15:00:00,74.52,74.66,74.46,74.65,32200.0,65.5415,65.6646,65.4887,65.6558,32200.0
2012-04-11 15:30:00,74.66,74.83,74.59,74.77,32200.0,65.6646,65.8142,65.6031,65.7614,32200.0
2012-04-12 09:30:00,74.98,74.98,74.31,74.85,18000.0,65.9461,65.9461,65.3568,65.8317,18000.0
2012-04-12 10:00:00,74.83,75.0,74.68,74.93,19600.0,65.8142,65.9637,65.6822,65.9021,19600.0
2012-04-12 10:30:00,74.89,75.26,74.89,75.04,33600.0,65.8669,66.1923,65.8669,65.9989,33600.0
2012-04-12 11:00:00,75.04,75.14,75.04,75.11,5800.0,65.9989,66.0868,65.9989,66.0604,5800.0
2012-04-12 11:30:00,75.13,75.14,74.86,74.86,8300.0,66.078,66.0868,65.8405,65.8405,8300.0
2012-04-12 12:00:00,74.86,75.01,74.86,74.98,11600.0,65.8405,65.9725,65.8405,65.9461,11600.0
2012-04-12 12:30:00,74.97,75.06,74.9,75.04,10600.0,65.9373,66.0164,65.8757,65.9989,10600.0
2012-04-12 13:00:00,75.02,75.05,74.96,75.01,10700.0,65.9813,66.0076,65.9285,65.9725,10700.0
2012-04-12 13:30:00,75.01,75.03,74.89,74.91,9700.0,65.9725,65.9901,65.8669,65.8845,9700.0
2012-04-12 14:00:00,74.91,75.07,74.89,75.05,23600.0,65.8845,66.0252,65.8669,66.0076,23600.0
2012-04-12 14:30:00,75.04,75.23,75.03,75.23,28300.0,65.9989,66.166,65.9901,66.166,28300.0
2012-04-12 15:00:00,75.23,75.28,75.2,75.27,15800.0,66.166,66.2099,66.1396,66.2011,15800.0
2012-04-12 15:30:00,75.27,75.5,75.18,75.2,53100.0,66.2011,66.4034,66.122,66.1396,53100.0
2012-04-13 09:30:00,75.15,75.92,75.1,75.53,23600.0,66.0956,66.7728,66.0516,66.4298,23600.0
2012-04-13 10:00:00,75.5,75.57,75.42,75.46,7800.0,66.4034,66.465,66.3331,66.3682,7800.0
2012-04-13 10:30:00,75.38,75.41,75.15,75.18,4000.0,66.2979,66.3243,66.0956,66.122,4000.0
2012-04-13 11:00:00,75.17,75.19,74.87,74.94,9600.0,66.1132,66.1308,65.8493,65.9109,9600.0
2012-04-13 11:30:00,74.92,74.96,74.75,74.75,7000.0,65.8933,65.9285,65.7438,65.7438,7000.0
2012-04-13 12:00:00,74.75,74.76,74.73,74.74,5500.0,65.7438,65.7526,65.7262,65.735,5500.0
2012-04-13 12:30:00,74.7,74.78,74.7,74.7,2200.0,65.6998,65.7702,65.6998,65.6998,2200.0
2012-04-13 13:00:00,74.67,74.7,74.65,74.67,7700.0,65.6734,65.6998,65.6558,65.6734,7700.0
2012-04-13 13:30:00,74.7,74.7,74.57,74.58,6600.0,65.6998,65.6998,65.5855,65.5943,6600.0
2012-04-13 14:00:00,74.58,74.58,74.46,74.51,14500.0,65.5943,65.5943,65.4887,65.5327,14500.0
2012-04-13 14:30:00,74.47,74.52,74.46,74.46,4900.0,65.4975,65.5415,65.4887,65.4887,4900.0
2012-04-13 15:00:00,74.45,74.48,74.32,74.36,14000.0,65.4799,65.5063,65.3656,65.4008,14000.0
2012-04-13 15:30:00,74.37,74.55,74.19,74.21,35700.0,65.4096,65.5679,65.2513,65.2689,35700.0
2012-04-16 09:30:00,74.27,75.23,74.26,74.94,28500.0,65.3216,66.166,65.3128,65.9109,28500.0
2012-04-16 10:00:00,74.94,75.01,74.36,74.4,18600.0,65.9109,65.9725,65.4008,65.436,18600.0
2012-04-16 10:30:00,74.39,74.5,74.36,74.49,10800.0,65.4272,65.5239,65.4008,65.5151,10800.0
2012-04-16 11:00:00,74.47,74.5,74.41,74.46,8400.0,65.4975,65.5239,65.4448,65.4887,8400.0
2012-04-16 11:30:00,74.44,74.45,74.19,74.34,21300.0,65.4711,65.4799,65.2513,65.3832,21300.0
2012-04-16 12:00:00,74.3,74.44,74.24,74.39,15300.0,65.348,65.4711,65.2952,65.4272,15300.0
2012-04-16 12:30:00,74.41,74.48,74.34,74.37,14300.0,65.4448,65.5063,65.3832,65.4096,14300.0
2012-04-16 13:00:00,74.37,74.44,74.24,74.34,20700.0,65.4096,65.4711,65.2952,65.3832,20700.0
2012-04-16 13:30:00,74.34,74.44,74.3,74.33,35300.0,65.3832,65.4711,65.348,65.3744,35300.0
2012-04-16 14:00:00,74.34,74.37,74.28,74.33,41900.0,65.3832,65.4096,65.3304,65.3744,41900.0
2012-04-16 14:30:00,74.33,74.35,74.23,74.32,35800.0,65.3744,65.392,65.2864,65.3656,35800.0
2012-04-16 15:00:00,74.32,74.42,74.27,74.32,41200.0,65.3656,65.4536,65.3216,65.3656,41200.0
2012-04-16 15:30:00,74.32,74.42,74.27,74.28,74800.0,65.3656,65.4536,65.3216,65.3304,74800.0
2012-04-17 09:30:00,74.76,74.82,74.13,74.15,20500.0,65.7526,65.8054,65.1985,65.2161,20500.0
2012-04-17 10:00:00,74.17,74.35,74.15,74.35,15600.0,65.2337,65.392,65.2161,65.392,15600.0
2012-04-17 10:30:00,74.3,74.35,74.26,74.3,16600.0,65.348,65.392,65.3128,65.348,16600.0
2012-04-17 11:00:00,74.3,74.39,74.25,74.26,55800.0,65.348,65.4272,65.304,65.3128,55800.0
2012-04-17 11:30:00,74.26,74.33,74.26,74.32,9400.0,65.3128,65.3744,65.3128,65.3656,9400.0
2012-04-17 12:00:00,74.3,74.37,74.3,74.36,22100.0,65.348,65.4096,65.348,65.4008,22100.0
2012-04-17 12:30:00,74.36,74.43,74.27,74.35,13100.0,65.4008,65.4623,65.3216,65.392,13100.0
2012-04-17 13:00:00,74.33,74.42,74.29,74.31,20000.0,65.3744,65.4536,65.3392,65.3568,20000.0
2012-04-17 13:30:00,74.34,74.41,74.32,74.37,14500.0,65.3832,65.4448,65.3656,65.4096,14500.0
2012-04-17 14:00:00,74.35,74.41,74.28,74.32,21800.0,65.392,65.4448,65.3304,65.3656,21800.0
2012-04-17 14:30:00,74.32,74.36,74.21,74.28,29900.0,65.3656,65.4008,65.2689,65.3304,29900.0
2012-04-17 15:00:00,74.28,74.44,74.27,74.41,55800.0,65.3304,65.4711,65.3216,65.4448,55800.0
2012-04-17 15:30:00,74.4,74.54,74.37,74.43,47700.0,65.436,65.5591,65.4096,65.4623,47700.0
2012-04-18 09:30:00,73.96,74.13,73.63,73.99,22500.0,65.049,65.1985,64.7587,65.0754,22500.0
2012-04-18 10:00:00,73.97,74.01,73.75,73.82,29400.0,65.0578,65.093,64.8643,64.9258,29400.0
2012-04-18 10:30:00,73.83,74.37,73.81,74.35,11000.0,64.9346,65.4096,64.917,65.392,11000.0
2012-04-18 11:00:00,74.34,74.35,74.05,74.16,10300.0,65.3832,65.392,65.1281,65.2249,10300.0
2012-04-18 11:30:00,74.14,74.36,74.13,74.36,5900.0,65.2073,65.4008,65.1985,65.4008,5900.0
2012-04-18 12:00:00,74.34,74.39,74.27,74.27,5300.0,65.3832,65.4272,65.3216,65.3216,5300.0
2012-04-18 12:30:00,74.25,74.25,74.16,74.18,5800.0,65.304,65.304,65.2249,65.2425,5800.0
2012-04-18 13:00:00,74.18,74.18,74.05,74.06,5200.0,65.2425,65.2425,65.1281,65.1369,5200.0
2012-04-18 13:30:00,74.06,74.08,73.98,73.98,12200.0,65.1369,65.1545,65.0666,65.0666,12200.0
2012-04-18 14:00:00,73.99,74.07,73.88,73.96,52600.0,65.0754,65.1457,64.9786,65.049,52600.0
2012-04-18 14:30:00,73.96,74.05,73.96,74.02,15500.0,65.049,65.1281,65.049,65.1017,15500.0
2012-04-18 15:00:00,74.02,74.4,74.02,74.17,40800.0,65.1017,65.436,65.1017,65.2337,40800.0
2012-04-18 15:30:00,74.16,74.29,74.05,74.08,39800.0,65.2249,65.3392,65.1281,65.1545,39800.0
2012-04-19 09:30:00,74.23,74.88,74.23,74.87,16900.0,65.2864,65.8581,65.2864,65.8493,16900.0
2012-04-19 10:00:00,74.9,74.9,74.34,74.42,16600.0,65.8757,65.8757,65.3832,65.4536,16600.0
2012-04-19 10:30:00,74.42,74.84,74.36,74.77,10700.0,65.4536,65.8229,65.4008,65.7614,10700.0
2012-04-19 11:00:00,74.75,74.98,74.75,74.96,17300.0,65.7438,65.9461,65.7438,65.9285,17300.0
2012-04-19 11:30:00,74.92,75.27,74.92,75.27,12200.0,65.8933,66.2011,65.8933,66.2011,12200.0
2012-04-19 12:00:00,75.25,75.28,75.06,75.16,21100.0,66.1836,66.2099,66.0164,66.1044,21100.0
2012-04-19 12:30:00,75.11,75.24,75.04,75.19,22200.0,66.0604,66.1748,65.9989,66.1308,22200.0
2012-04-19 13:00:00,75.2,75.3,75.13,75.2,9200.0,66.1396,66.2275,66.078,66.1396,9200.0
2012-04-19 13:30:00,75.2,75.24,75.14,75.21,5400.0,66.1396,66.1748,66.0868,66.1484,5400.0
2012-04-19 14:00:00,75.23,75.24,75.1,75.13,22900.0,66.166,66.1748,66.0516,66.078,22900.0
2012-04-19 14:30:00,75.13,75.13,74.88,74.94,8400.0,66.078,66.078,65.8581,65.9109,8400.0
2012-04-19 15:00:00,74.97,75.07,74.92,75.01,10300.0,65.9373,66.0252,65.8933,65.9725,10300.0
2012-04-19 15:30:00,75.05,75.19,75.01,75.08,17300.0,66.0076,66.1308,65.9725,66.034,17300.0
2012-04-20 09:30:00,75.46,75.46,75.22,75.27,16200.0,66.3682,66.3682,66.1572,66.2011,16200.0
2012-04-20 10:00:00,75.27,75.44,75.22,75.44,16600.0,66.2011,66.3507,66.1572,66.3507,16600.0
2012-04-20 10:30:00,75.45,75.78,75.44,75.75,7100.0,66.3595,66.6497,66.3507,66.6233,7100.0
2012-04-20 11:00:00,75.76,75.96,75.69,75.85,21000.0,66.6321,66.808,66.5705,66.7113,21000.0
2012-04-20 11:30:00,75.86,76.01,75.81,75.96,26000.0,66.7201,66.852,66.6761,66.808,26000.0
2012-04-20 12:00:00,75.97,75.97,75.79,75.79,3900.0,66.8168,66.8168,66.6585,66.6585,3900.0
2012-04-20 12:30:00,75.8,75.92,75.8,75.8,25300.0,66.6673,66.7728,66.6673,66.6673,25300.0
2012-04-20 13:00:00,75.79,75.9,75.66,75.71,12700.0,66.6585,66.7552,66.5442,66.5881,12700.0
2012-04-20 13:30:00,75.72,75.75,75.57,75.65,6600.0,66.5969,66.6233,66.465,66.5354,6600.0
2012-04-20 14:00:00,75.64,75.65,75.51,75.65,9700.0,66.5266,66.5354,66.4122,66.5354,9700.0
2012-04-20 14:30:00,75.68,75.75,75.58,75.58,28000.0,66.5617,66.6233,66.4738,66.4738,28000.0
2012-04-20 15:00:00,75.58,75.61,75.44,75.46,15700.0,66.4738,66.5002,66.3507,66.3682,15700.0
2012-04-20 15:30:00,75.47,75.73,75.47,75.63,53600.0,66.377,66.6057,66.377,66.5178,53600.0
2012-04-23 09:30:00,75.26,75.26,74.56,74.66,20400.0,66.1923,66.1923,65.5767,65.6646,20400.0
2012-04-23 10:00:00,74.59,74.75,74.3,74.75,11400.0,65.6031,65.7438,65.348,65.7438,11400.0
2012-04-23 10:30:00,74.75,74.95,74.65,74.8,8400.0,65.7438,65.9197,65.6558,65.7878,8400.0
2012-04-23 11:00:00,74.81,74.9,74.76,74.8,3100.0,65.7966,65.8757,65.7526,65.7878,3100.0
2012-04-23 11:30:00,74.76,74.81,74.68,74.69,5100.0,65.7526,65.7966,65.6822,65.691,5100.0
2012-04-23 12:00:00,74.7,74.84,74.66,74.84,3200.0,65.6998,65.8229,65.6646,65.8229,3200.0
2012-04-23 12:30:00,74.84,74.88,74.72,74.83,14600.0,65.8229,65.8581,65.7174,65.8142,14600.0
2012-04-23 13:00:00,74.87,74.93,74.75,74.75,10700.0,65.8493,65.9021,65.7438,65.7438,10700.0
2012-04-23 13:30:00,74.79,74.92,74.79,74.89,3100.0,65.779,65.8933,65.779,65.8669,3100.0
2012-04-23 14:00:00,74.91,74.99,74.84,74.95,7000.0,65.8845,65.9549,65.8229,65.9197,7000.0
2012-04-23 14:30:00,74.93,74.98,74.83,74.95,4900.0,65.9021,65.9461,65.8142,65.9197,4900.0
2012-04-23 15:00:00,74.91,75.02,74.88,74.95,9100.0,65.8845,65.9813,65.8581,65.9197,9100.0
2012-04-23 15:30:00,74.97,74.97,74.83,74.9,25800.0,65.9373,65.9373,65.8142,65.8757,25800.0
2012-04-24 09:30:00,74.89,75.11,74.69,74.79,4600.0,65.8669,66.0604,65.691,65.779,4600.0
2012-04-24 10:00:00,74.72,74.9,74.72,74.88,2500.0,65.7174,65.8757,65.7174,65.8581,2500.0
2012-04-24 10:30:00,74.88,75.0,74.75,74.97,9000.0,65.8581,65.9637,65.7438,65.9373,9000.0
2012-04-24 11:00:00,75.0,75.15,74.97,75.1,8700.0,65.9637,66.0956,65.9373,66.0516,8700.0
2012-04-24 11:30:00,75.1,75.2,75.02,75.04,6100.0,66.0516,66.1396,65.9813,65.9989,6100.0
2012-04-24 12:00:00,75.03,75.13,75.01,75.11,11300.0,65.9901,66.078,65.9725,66.0604,11300.0
2012-04-24 12:30:00,75.08,75.16,74.84,74.84,22000.0,66.034,66.1044,65.8229,65.8229,22000.0
2012-04-24 13:00:00,74.85,74.92,74.84,74.92,5100.0,65.8317,65.8933,65.8229,65.8933,5100.0
2012-04-24 13:30:00,74.93,74.94,74.85,74.85,4200.0,65.9021,65.9109,65.8317,65.8317,4200.0
2012-04-24 14:00:00,74.84,74.91,74.84,74.9,4300.0,65.8229,65.8845,65.8229,65.8757,4300.0
2012-04-24 14:30:00,74.91,74.97,74.86,74.95,41000.0,65.8845,65.9373,65.8405,65.9197,41000.0
2012-04-24 15:00:00,74.95,75.04,74.94,74.97,4800.0,65.9197,65.9989,65.9109,65.9373,4800.0
2012-04-24 15:30:00,74.91,75.0,74.84,75.0,16400.0,65.8845,65.9637,65.8229,65.9637,16400.0
2012-04-25 09:30:00,75.4,75.4,75.06,75.06,3600.0,66.3155,66.3155,66.0164,66.0164,3600.0
2012-04-25 10:00:00,75.08,75.15,74.92,74.95,14000.0,66.034,66.0956,65.8933,65.9197,14000.0
2012-04-25 10:30:00,74.94,74.95,74.84,74.91,11400.0,65.9109,65.9197,65.8229,65.8845,11400.0
2012-04-25 11:00:00,74.88,74.91,74.78,74.79,8100.0,65.8581,65.8845,65.7702,65.779,8100.0
2012-04-25 11:30:00,74.8,74.86,74.77,74.79,14800.0,65.7878,65.8405,65.7614,65.779,14800.0
2012-04-25 12:00:00,74.82,75.06,74.82,75.01,33300.0,65.8054,66.0164,65.8054,65.9725,33300.0
2012-04-25 12:30:00,75.09,75.12,74.97,75.09,5200.0,66.0428,66.0692,65.9373,66.0428,5200.0
2012-04-25 13:00:00,75.07,75.14,75.04,75.06,3900.0,66.0252,66.0868,65.9989,66.0164,3900.0
2012-04-25 13:30:00,75.05,75.11,75.04,75.1,13400.0,66.0076,66.0604,65.9989,66.0516,13400.0
2012-04-25 14:00:00,75.07,75.25,75.0,75.09,9800.0,66.0252,66.1836,65.9637,66.0428,9800.0
2012-04-25 14:30:00,75.1,75.14,75.0,75.14,7400.0,66.0516,66.0868,65.9637,66.0868,7400.0
2012-04-25 15:00:00,75.16,75.26,75.16,75.26,7000.0,66.1044,66.1923,66.1044,66.1923,7000.0
2012-04-25 15:30:00,75.26,75.5,75.24,75.49,31000.0,66.1923,66.4034,66.1748,66.3946,31000.0
2012-04-26 09:30:00,75.52,75.75,75.36,75.68,5800.0,66.421,66.6233,66.2803,66.5617,5800.0
2012-04-26 10:00:00,75.61,76.58,75.61,76.57,51100.0,66.5002,67.3533,66.5002,67.3445,51100.0
2012-04-26 10:30:00,76.54,76.55,76.23,76.29,9500.0,67.3181,67.3269,67.0455,67.0982,9500.0
2012-04-26 11:00:00,76.28,76.47,76.27,76.42,5300.0,67.0895,67.2566,67.0807,67.2126,5300.0
2012-04-26 11:30:00,76.45,76.93,76.42,76.93,26900.0,67.239,67.6611,67.2126,67.6611,26900.0
2012-04-26 12:00:00,76.95,76.96,76.82,76.92,8300.0,67.6787,67.6875,67.5644,67.6523,8300.0
2012-04-26 12:30:00,76.9,77.13,76.88,77.13,13700.0,67.6348,67.837,67.6172,67.837,13700.0
2012-04-26 13:00:00,77.12,77.13,76.83,76.9,18100.0,67.8282,67.837,67.5732,67.6348,18100.0
2012-04-26 13:30:00,76.89,76.99,76.88,76.97,11600.0,67.626,67.7139,67.6172,67.6963,11600.0
2012-04-26 14:00:00,76.97,77.06,76.92,77.03,12700.0,67.6963,67.7755,67.6523,67.7491,12700.0
2012-04-26 14:30:00,77.03,77.1,76.97,77.01,14800.0,67.7491,67.8107,67.6963,67.7315,14800.0
2012-04-26 15:00:00,77.0,77.15,76.98,77.01,22500.0,67.7227,67.8546,67.7051,67.7315,22500.0
2012-04-26 15:30:00,77.06,77.2,76.94,77.08,119000.0,67.7755,67.8986,67.6699,67.7931,119000.0
2012-04-27 09:30:00,77.0,77.22,76.66,77.18,82700.0,67.7227,67.9162,67.4237,67.881,82700.0
2012-04-27 10:00:00,77.13,77.29,76.93,77.23,16700.0,67.837,67.9778,67.6611,67.925,16700.0
2012-04-27 10:30:00,77.26,77.31,77.14,77.19,23700.0,67.9514,67.9954,67.8458,67.8898,23700.0
2012-04-27 11:00:00,77.19,77.2,77.03,77.04,8200.0,67.8898,67.8986,67.7491,67.7579,8200.0
2012-04-27 11:30:00,77.0,77.24,76.99,77.23,12500.0,67.7227,67.9338,67.7139,67.925,12500.0
2012-04-27 12:00:00,77.23,77.23,77.09,77.13,19500.0,67.925,67.925,67.8019,67.837,19500.0
2012-04-27 12:30:00,77.13,77.2,77.07,77.19,43700.0,67.837,67.8986,67.7843,67.8898,43700.0
2012-04-27 13:00:00,77.16,77.23,77.08,77.22,11000.0,67.8634,67.925,67.7931,67.9162,11000.0
2012-04-27 13:30:00,77.22,77.33,77.2,77.29,11900.0,67.9162,68.0129,67.8986,67.9778,11900.0
2012-04-27 14:00:00,77.28,77.63,77.22,77.63,11900.0,67.969,68.2768,67.9162,68.2768,11900.0
2012-04-27 14:30:00,77.62,77.7,77.53,77.61,8000.0,68.268,68.3384,68.1888,68.2592,8000.0
2012-04-27 15:00:00,77.65,77.76,77.6,77.6,13200.0,68.2944,68.3911,68.2504,68.2504,13200.0
2012-04-27 15:30:00,77.62,77.62,77.37,77.45,57100.0,68.268,68.268,68.0481,68.1185,57100.0
2012-04-30 09:30:00,77.39,77.57,77.13,77.57,11700.0,68.0657,68.224,67.837,68.224,11700.0
2012-04-30 10:00:00,77.59,77.64,77.49,77.57,13700.0,68.2416,68.2856,68.1537,68.224,13700.0
2012-04-30 10:30:00,77.55,77.95,77.51,77.87,19800.0,68.2064,68.5582,68.1713,68.4879,19800.0
2012-04-30 11:00:00,77.89,78.1,77.87,78.03,25400.0,68.5055,68.6902,68.4879,68.6286,25400.0
2012-04-30 11:30:00,78.02,78.05,77.9,77.92,26900.0,68.6198,68.6462,68.5143,68.5319,26900.0
2012-04-30 12:00:00,77.91,78.0,77.79,77.79,12800.0,68.5231,68.6022,68.4175,68.4175,12800.0
2012-04-30 12:30:00,77.77,77.94,77.77,77.85,14200.0,68.3999,68.5494,68.3999,68.4703,14200.0
2012-04-30 13:00:00,77.81,78.04,77.8,77.84,30800.0,68.4351,68.6374,68.4263,68.4615,30800.0
2012-04-30 13:30:00,77.82,77.91,77.77,77.83,15500.0,68.4439,68.5231,68.3999,68.4527,15500.0
2012-04-30 14:00:00,77.84,77.95,77.75,77.84,42900.0,68.4615,68.5582,68.3823,68.4615,42900.0
2012-04-30 14:30:00,77.84,77.95,77.74,77.93,23800.0,68.4615,68.5582,68.3735,68.5407,23800.0
2012-04-30 15:00:00,77.94,77.95,77.81,77.95,24200.0,68.5494,68.5582,68.4351,68.5582,24200.0
2012-04-30 15:30:00,77.95,78.13,77.91,78.06,57300.0,68.5582,68.7166,68.5231,68.655,57300.0
2012-05-01 09:30:00,77.43,78.13,77.15,78.01,67400.0,68.1009,68.7166,67.8546,68.611,67400.0
2012-05-01 10:00:00,78.0,78.2,78.0,78.07,53600.0,68.6022,68.7781,68.6022,68.6638,53600.0
2012-05-01 10:30:00,78.05,78.35,78.01,78.26,52500.0,68.6462,68.91,68.611,68.8309,52500.0
2012-05-01 11:00:00,78.26,78.3,78.18,78.2,35500.0,68.8309,68.8661,68.7605,68.7781,35500.0
2012-05-01 11:30:00,78.2,78.21,78.05,78.07,27900.0,68.7781,68.7869,68.6462,68.6638,27900.0
2012-05-01 12:00:00,78.06,78.14,78.05,78.12,21700.0,68.655,68.7254,68.6462,68.7078,21700.0
2012-05-01 12:30:00,78.11,78.15,77.95,78.0,40700.0,68.699,68.7341,68.5582,68.6022,40700.0
2012-05-01 13:00:00,78.02,78.02,77.9,77.97,21300.0,68.6198,68.6198,68.5143,68.5758,21300.0
2012-05-01 13:30:00,77.97,78.03,77.86,77.87,18700.0,68.5758,68.6286,68.4791,68.4879,18700.0
2012-05-01 14:00:00,77.89,78.02,77.88,77.91,14800.0,68.5055,68.6198,68.4967,68.5231,14800.0
2012-05-01 14:30:00,77.93,78.08,77.92,78.04,44400.0,68.5407,68.6726,68.5319,68.6374,44400.0
2012-05-01 15:00:00,78.02,78.06,77.94,77.98,25900.0,68.6198,68.655,68.5494,68.5846,25900.0
2012-05-01 15:30:00,77.97,78.0,77.66,77.7,125300.0,68.5758,68.6022,68.3032,68.3384,125300.0
2012-05-02 09:30:00,77.72,78.08,77.2,77.68,273300.0,68.356,68.6726,67.8986,68.3208,273300.0
2012-05-02 10:00:00,77.79,77.79,77.45,77.58,19800.0,68.4175,68.4175,68.1185,68.2328,19800.0
2012-05-02 10:30:00,77.58,77.76,77.58,77.73,19700.0,68.2328,68.3911,68.2328,68.3647,19700.0
2012-05-02 11:00:00,77.75,77.78,77.63,77.78,10100.0,68.3823,68.4087,68.2768,68.4087,10100.0
2012-05-02 11:30:00,77.76,77.8,77.63,77.7,40200.0,68.3911,68.4263,68.2768,68.3384,40200.0
2012-05-02 12:00:00,77.63,77.87,77.63,77.83,14000.0,68.2768,68.4879,68.2768,68.4527,14000.0
2012-05-02 12:30:00,77.88,78.16,77.88,78.1,7100.0,68.4967,68.7429,68.4967,68.6902,7100.0
2012-05-02 13:00:00,78.16,78.3,77.9,78.03,20400.0,68.7429,68.8661,68.5143,68.6286,20400.0
2012-05-02 13:30:00,78.04,78.04,77.84,77.84,25800.0,68.6374,68.6374,68.4615,68.4615,25800.0
2012-05-02 14:00:00,77.85,78.01,77.74,77.88,31100.0,68.4703,68.611,68.3735,68.4967,31100.0
2012-05-02 14:30:00,77.83,77.96,77.77,77.88,27100.0,68.4527,68.567,68.3999,68.4967,27100.0
2012-05-02 15:00:00,77.9,78.12,77.84,78.02,32900.0,68.5143,68.7078,68.4615,68.6198,32900.0
2012-05-02 15:30:00,77.98,78.13,77.91,78.0,72800.0,68.5846,68.7166,68.5231,68.6022,72800.0
2012-05-03 09:30:00,78.62,80.53,78.62,79.39,84600.0,69.1475,70.8274,69.1475,69.8247,84600.0
2012-05-03 10:00:00,79.39,79.46,78.95,79.11,65800.0,69.8247,69.8863,69.4378,69.5785,65800.0
2012-05-03 10:30:00,79.08,79.15,78.9,79.14,64800.0,69.5521,69.6137,69.3938,69.6049,64800.0
2012-05-03 11:00:00,79.14,79.21,78.92,79.2,101400.0,69.6049,69.6664,69.4114,69.6576,101400.0
2012-05-03 11:30:00,79.2,79.78,79.07,79.75,41400.0,69.6576,70.1678,69.5433,70.1414,41400.0
2012-05-03 12:00:00,79.73,79.74,79.53,79.58,16700.0,70.1238,70.1326,69.9479,69.9919,16700.0
2012-05-03 12:30:00,79.57,79.72,79.43,79.43,34400.0,69.9831,70.115,69.8599,69.8599,34400.0
2012-05-03 13:00:00,79.38,79.42,79.17,79.38,16100.0,69.816,69.8511,69.6313,69.816,16100.0
2012-05-03 13:30:00,79.37,79.44,79.26,79.3,13800.0,69.8072,69.8687,69.7104,69.7456,13800.0
2012-05-03 14:00:00,79.29,79.35,79.03,79.03,21600.0,69.7368,69.7896,69.5081,69.5081,21600.0
2012-05-03 14:30:00,79.05,79.15,78.97,79.06,20500.0,69.5257,69.6137,69.4553,69.5345,20500.0
2012-05-03 15:00:00,79.09,79.32,79.07,79.09,26500.0,69.5609,69.7632,69.5433,69.5609,26500.0
2012-05-03 15:30:00,79.11,79.12,78.91,78.99,43500.0,69.5785,69.5873,69.4026,69.4729,43500.0
2012-05-04 09:30:00,79.35,80.33,79.35,79.89,61700.0,69.7896,70.6515,69.7896,70.2645,61700.0
2012-05-04 10:00:00,79.89,79.89,79.58,79.58,38400.0,70.2645,70.2645,69.9919,69.9919,38400.0
2012-05-04 10:30:00,79.6,79.67,79.39,79.4,32300.0,70.0094,70.071,69.8247,69.8335,32300.0
2012-05-04 11:00:00,79.41,79.7,79.4,79.61,14800.0,69.8423,70.0974,69.8335,70.0182,14800.0
2012-05-04 11:30:00,79.6,79.69,79.4,79.41,17700.0,70.0094,70.0886,69.8335,69.8423,17700.0
2012-05-04 12:00:00,79.4,79.62,79.3,79.53,13500.0,69.8335,70.027,69.7456,69.9479,13500.0
2012-05-04 12:30:00,79.51,79.51,79.26,79.32,7200.0,69.9303,69.9303,69.7104,69.7632,7200.0
2012-05-04 13:00:00,79.31,79.31,79.14,79.14,15300.0,69.7544,69.7544,69.6049,69.6049,15300.0
2012-05-04 13:30:00,79.19,79.24,79.1,79.16,11600.0,69.6488,69.6928,69.5697,69.6225,11600.0
2012-05-04 14:00:00,79.16,79.16,79.01,79.07,16200.0,69.6225,69.6225,69.4905,69.5433,16200.0
2012-05-04 14:30:00,79.06,79.12,78.97,79.02,19400.0,69.5345,69.5873,69.4553,69.4993,19400.0
2012-05-04 15:00:00,79.06,79.13,78.99,79.1,14400.0,69.5345,69.5961,69.4729,69.5697,14400.0
2012-05-04 15:30:00,79.11,79.55,79.09,79.37,88900.0,69.5785,69.9655,69.5609,69.8072,88900.0
2012-05-07 09:30:00,79.57,79.57,79.06,79.35,51400.0,69.9831,69.9831,69.5345,69.7896,51400.0
2012-05-07 10:00:00,79.35,79.42,79.01,79.01,27400.0,69.7896,69.8511,69.4905,69.4905,27400.0
2012-05-07 10:30:00,79.07,79.24,79.02,79.13,11100.0,69.5433,69.6928,69.4993,69.5961,11100.0
2012-05-07 11:00:00,79.14,79.27,79.11,79.23,23100.0,69.6049,69.7192,69.5785,69.684,23100.0
2012-05-07 11:30:00,79.23,79.24,79.0,79.02,21000.0,69.684,69.6928,69.4817,69.4993,21000.0
2012-05-07 12:00:00,79.02,79.19,79.0,79.14,8700.0,69.4993,69.6488,69.4817,69.6049,8700.0
2012-05-07 12:30:00,79.15,79.29,79.1,79.14,11100.0,69.6137,69.7368,69.5697,69.6049,11100.0
2012-05-07 13:00:00,79.17,79.36,79.15,79.23,13200.0,69.6313,69.7984,69.6137,69.684,13200.0
2012-05-07 13:30:00,79.22,79.39,79.2,79.38,8700.0,69.6752,69.8247,69.6576,69.816,8700.0
2012-05-07 14:00:00,79.37,79.52,79.29,79.29,18100.0,69.8072,69.9391,69.7368,69.7368,18100.0
2012-05-07 14:30:00,79.3,79.33,79.26,79.26,27900.0,69.7456,69.772,69.7104,69.7104,27900.0
2012-05-07 15:00:00,79.26,79.29,79.2,79.26,26700.0,69.7104,69.7368,69.6576,69.7104,26700.0
2012-05-07 15:30:00,79.26,79.66,79.24,79.6,101600.0,69.7104,70.0622,69.6928,70.0094,101600.0
2012-05-08 09:30:00,79.19,79.62,79.0,79.07,52500.0,69.6488,70.027,69.4817,69.5433,52500.0
2012-05-08 10:00:00,79.08,79.35,79.02,79.21,15300.0,69.5521,69.7896,69.4993,69.6664,15300.0
2012-05-08 10:30:00,79.22,79.23,78.9,78.9,22600.0,69.6752,69.684,69.3938,69.3938,22600.0
2012-05-08 11:00:00,78.95,79.0,78.69,78.95,26800.0,69.4378,69.4817,69.2091,69.4378,26800.0
2012-05-08 11:30:00,78.96,79.06,78.87,78.99,46700.0,69.4466,69.5345,69.3674,69.4729,46700.0
2012-05-08 12:00:00,78.99,79.02,78.93,78.93,14200.0,69.4729,69.4993,69.4202,69.4202,14200.0
2012-05-08 12:30:00,78.93,79.12,78.93,79.05,11000.0,69.4202,69.5873,69.4202,69.5257,11000.0
2012-05-08 13:00:00,79.01,79.12,79.0,79.12,8900.0,69.4905,69.5873,69.4817,69.5873,8900.0
2012-05-08 13:30:00,79.12,79.21,79.07,79.17,11100.0,69.5873,69.6664,69.5433,69.6313,11100.0
2012-05-08 14:00:00,79.2,79.22,79.09,79.2,11900.0,69.6576,69.6752,69.5609,69.6576,11900.0
2012-05-08 14:30:00,79.2,79.31,79.16,79.27,13000.0,69.6576,69.7544,69.6225,69.7192,13000.0
2012-05-08 15:00:00,79.26,79.42,79.22,79.42,26800.0,69.7104,69.8511,69.6752,69.8511,26800.0
2012-05-08 15:30:00,79.38,79.47,79.28,79.39,36500.0,69.816,69.8951,69.728,69.8247,36500.0
2012-05-09 09:30:00,78.86,79.35,78.72,79.26,30900.0,69.3586,69.7896,69.2355,69.7104,30900.0
2012-05-09 10:00:00,79.33,79.42,79.05,79.1,19600.0,69.772,69.8511,69.5257,69.5697,19600.0
2012-05-09 10:30:00,79.15,79.29,79.04,79.29,15400.0,69.6137,69.7368,69.5169,69.7368,15400.0
2012-05-09 11:00:00,79.24,79.37,79.14,79.31,14800.0,69.6928,69.8072,69.6049,69.7544,14800.0
2012-05-09 11:30:00,79.29,79.33,79.03,79.12,13400.0,69.7368,69.772,69.5081,69.5873,13400.0
2012-05-09 12:00:00,79.07,79.32,79.07,79.24,21400.0,69.5433,69.7632,69.5433,69.6928,21400.0
2012-05-09 12:30:00,79.22,79.26,79.17,79.25,7500.0,69.6752,69.7104,69.6313,69.7016,7500.0
2012-05-09 13:00:00,79.28,79.31,79.06,79.1,28600.0,69.728,69.7544,69.5345,69.5697,28600.0
2012-05-09 13:30:00,79.11,79.47,79.11,79.38,24200.0,69.5785,69.8951,69.5785,69.816,24200.0
2012-05-09 14:00:00,79.29,79.33,79.22,79.31,9300.0,69.7368,69.772,69.6752,69.7544,9300.0
2012-05-09 14:30:00,79.3,79.38,79.24,79.31,5900.0,69.7456,69.816,69.6928,69.7544,5900.0
2012-05-09 15:00:00,79.34,79.4,79.26,79.26,15800.0,69.7808,69.8335,69.7104,69.7104,15800.0
2012-05-09 15:30:00,79.31,79.37,79.06,79.12,40400.0,69.7544,69.8072,69.5345,69.5873,40400.0
2012-05-10 09:30:00,79.15,79.67,79.15,79.36,29700.0,69.6137,70.071,69.6137,69.7984,29700.0
2012-05-10 10:00:00,79.39,79.7,79.36,79.36,32900.0,69.8247,70.0974,69.7984,69.7984,32900.0
2012-05-10 10:30:00,79.38,79.57,79.33,79.34,19000.0,69.816,69.9831,69.772,69.7808,19000.0
2012-05-10 11:00:00,79.34,79.44,79.32,79.43,13100.0,69.7808,69.8687,69.7632,69.8599,13100.0
2012-05-10 11:30:00,79.49,79.54,79.43,79.52,7900.0,69.9127,69.9567,69.8599,69.9391,7900.0
2012-05-10 12:00:00,79.5,79.73,79.48,79.56,6900.0,69.9215,70.1238,69.9039,69.9743,6900.0
2012-05-10 12:30:00,79.6,79.95,79.59,79.95,6800.0,70.0094,70.3173,70.0006,70.3173,6800.0
2012-05-10 13:00:00,79.98,79.99,79.8,79.81,8000.0,70.3437,70.3525,70.1853,70.1941,8000.0
2012-05-10 13:30:00,79.85,79.85,79.72,79.72,8800.0,70.2293,70.2293,70.115,70.115,8800.0
2012-05-10 14:00:00,79.72,79.8,79.72,79.72,13300.0,70.115,70.1853,70.115,70.115,13300.0
2012-05-10 14:30:00,79.73,79.73,79.53,79.62,9700.0,70.1238,70.1238,69.9479,70.027,9700.0
2012-05-10 15:00:00,79.6,79.76,79.59,79.64,10900.0,70.0094,70.1502,70.0006,70.0446,10900.0
2012-05-10 15:30:00,79.6,79.63,79.37,79.45,25300.0,70.0094,70.0358,69.8072,69.8775,25300.0
2012-05-11 09:30:00,78.9,79.62,78.14,79.53,8800.0,69.3938,70.027,68.7254,69.9479,8800.0
2012-05-11 10:00:00,79.55,79.84,79.55,79.76,9500.0,69.9655,70.2205,69.9655,70.1502,9500.0
2012-05-11 10:30:00,79.76,79.81,79.64,79.79,6800.0,70.1502,70.1941,70.0446,70.1766,6800.0
2012-05-11 11:00:00,79.72,79.99,79.65,79.91,25300.0,70.115,70.3525,70.0534,70.2821,25300.0
2012-05-11 11:30:00,79.94,79.99,79.73,79.84,5200.0,70.3085,70.3525,70.1238,70.2205,5200.0
2012-05-11 12:00:00,79.77,79.94,79.76,79.88,3400.0,70.159,70.3085,70.1502,70.2557,3400.0
2012-05-11 12:30:00,79.87,79.99,79.82,79.94,4700.0,70.2469,70.3525,70.2029,70.3085,4700.0
2012-05-11 13:00:00,79.9,79.92,79.82,79.83,2100.0,70.2733,70.2909,70.2029,70.2117,2100.0
2012-05-11 13:30:00,79.82,79.89,79.8,79.83,2600.0,70.2029,70.2645,70.1853,70.2117,2600.0
2012-05-11 14:00:00,79.82,79.85,79.7,79.82,17400.0,70.2029,70.2293,70.0974,70.2029,17400.0
2012-05-11 14:30:00,79.8,79.8,79.65,79.7,7600.0,70.1853,70.1853,70.0534,70.0974,7600.0
2012-05-11 15:00:00,79.7,79.74,79.57,79.73,23000.0,70.0974,70.1326,69.9831,70.1238,23000.0
2012-05-11 15:30:00,79.73,79.74,79.35,79.49,46100.0,70.1238,70.1326,69.7896,69.9127,46100.0
2012-05-14 09:30:00,78.82,79.26,78.82,78.92,12400.0,69.3234,69.7104,69.3234,69.4114,12400.0
2012-05-14 10:00:00,78.91,78.93,78.54,78.6,8900.0,69.4026,69.4202,69.0772,69.1299,8900.0
2012-05-14 10:30:00,78.58,78.59,78.36,78.56,13900.0,69.1123,69.1211,68.9188,69.0947,13900.0
2012-05-14 11:00:00,78.59,78.63,78.33,78.62,32800.0,69.1211,69.1563,68.8925,69.1475,32800.0
2012-05-14 11:30:00,78.61,78.8,78.59,78.75,7100.0,69.1387,69.3058,69.1211,69.2619,7100.0
2012-05-14 12:00:00,78.82,78.83,78.73,78.73,3100.0,69.3234,69.3322,69.2443,69.2443,3100.0
2012-05-14 12:30:00,78.7,78.84,78.59,78.66,20000.0,69.2179,69.341,69.1211,69.1827,20000.0
2012-05-14 13:00:00,78.67,78.71,78.64,78.7,7600.0,69.1915,69.2267,69.1651,69.2179,7600.0
2012-05-14 13:30:00,78.69,78.76,78.67,78.7,13600.0,69.2091,69.2707,69.1915,69.2179,13600.0
2012-05-14 14:00:00,78.68,78.72,78.65,78.66,13500.0,69.2003,69.2355,69.1739,69.1827,13500.0
2012-05-14 14:30:00,78.67,78.71,78.53,78.53,16500.0,69.1915,69.2267,69.0684,69.0684,16500.0
2012-05-14 15:00:00,78.51,78.67,78.51,78.56,19600.0,69.0508,69.1915,69.0508,69.0947,19600.0
2012-05-14 15:30:00,78.58,78.64,78.4,78.41,44600.0,69.1123,69.1651,68.954,68.9628,44600.0
2012-05-15 09:30:00,78.19,78.61,78.19,78.56,15600.0,68.7693,69.1387,68.7693,69.0947,15600.0
2012-05-15 10:00:00,78.56,78.79,78.56,78.64,27400.0,69.0947,69.297,69.0947,69.1651,27400.0
2012-05-15 10:30:00,78.62,78.69,78.46,78.54,23200.0,69.1475,69.2091,69.0068,69.0772,23200.0
2012-05-15 11:00:00,78.56,78.69,78.52,78.59,39900.0,69.0947,69.2091,69.0596,69.1211,39900.0
2012-05-15 11:30:00,78.58,78.71,78.57,78.71,97800.0,69.1123,69.2267,69.1035,69.2267,97800.0
2012-05-15 12:00:00,78.65,78.75,78.62,78.7,44900.0,69.1739,69.2619,69.1475,69.2179,44900.0
2012-05-15 12:30:00,78.71,78.72,78.65,78.7,13900.0,69.2267,69.2355,69.1739,69.2179,13900.0
2012-05-15 13:00:00,78.69,78.75,78.66,78.69,12900.0,69.2091,69.2619,69.1827,69.2091,12900.0
2012-05-15 13:30:00,78.68,78.68,78.5,78.52,12300.0,69.2003,69.2003,69.042,69.0596,12300.0
2012-05-15 14:00:00,78.5,78.79,78.48,78.72,21000.0,69.042,69.297,69.0244,69.2355,21000.0
2012-05-15 14:30:00,78.74,78.78,78.5,78.66,20500.0,69.2531,69.2882,69.042,69.1827,20500.0
2012-05-15 15:00:00,78.63,78.69,78.4,78.4,26900.0,69.1563,69.2091,68.954,68.954,26900.0
2012-05-15 15:30:00,78.39,78.51,78.22,78.41,99100.0,68.9452,69.0508,68.7957,68.9628,99100.0
2012-05-16 09:30:00,78.6,78.6,78.03,78.45,17600.0,69.1299,69.1299,68.6286,68.998,17600.0
2012-05-16 10:00:00,78.52,78.56,78.34,78.35,11700.0,69.0596,69.0947,68.9013,68.91,11700.0
2012-05-16 10:30:00,78.37,78.57,78.2,78.2,9800.0,68.9276,69.1035,68.7781,68.7781,9800.0
2012-05-16 11:00:00,78.26,78.45,78.16,78.45,13800.0,68.8309,68.998,68.7429,68.998,13800.0
2012-05-16 11:30:00,78.45,78.53,78.34,78.4,34500.0,68.998,69.0684,68.9013,68.954,34500.0
2012-05-16 12:00:00,78.4,78.52,78.36,78.39,25500.0,68.954,69.0596,68.9188,68.9452,25500.0
2012-05-16 12:30:00,78.44,78.47,78.29,78.29,20300.0,68.9892,69.0156,68.8573,68.8573,20300.0
2012-05-16 13:00:00,78.31,78.41,78.26,78.41,20800.0,68.8749,68.9628,68.8309,68.9628,20800.0
2012-05-16 13:30:00,78.43,78.45,78.31,78.45,16100.0,68.9804,68.998,68.8749,68.998,16100.0
2012-05-16 14:00:00,78.39,78.42,78.33,78.38,21800.0,68.9452,68.9716,68.8925,68.9364,21800.0
2012-05-16 14:30:00,78.4,78.41,78.31,78.38,19700.0,68.954,68.9628,68.8749,68.9364,19700.0
2012-05-16 15:00:00,78.39,78.41,78.09,78.11,28100.0,68.9452,68.9628,68.6814,68.699,28100.0
2012-05-16 15:30:00,78.09,78.28,78.01,78.02,56800.0,68.6814,68.8485,68.611,68.6198,56800.0
2012-05-17 09:30:00,78.06,78.15,77.68,77.8,16500.0,68.655,68.7341,68.3208,68.4263,16500.0
2012-05-17 10:00:00,77.75,78.15,77.62,78.15,21300.0,68.3823,68.7341,68.268,68.7341,21300.0
2012-05-17 10:30:00,78.08,78.2,77.9,77.97,157800.0,68.6726,68.7781,68.5143,68.5758,157800.0
2012-05-17 11:00:00,77.98,78.01,77.59,77.63,67700.0,68.5846,68.611,68.2416,68.2768,67700.0
2012-05-17 11:30:00,77.61,77.86,77.58,77.79,12400.0,68.2592,68.4791,68.2328,68.4175,12400.0
2012-05-17 12:00:00,77.82,77.82,77.49,77.66,20600.0,68.4439,68.4439,68.1537,68.3032,20600.0
2012-05-17 12:30:00,77.66,77.68,77.34,77.34,61100.0,68.3032,68.3208,68.0217,68.0217,61100.0
2012-05-17 13:00:00,77.34,77.64,77.34,77.51,10700.0,68.0217,68.2856,68.0217,68.1713,10700.0
2012-05-17 13:30:00,77.47,77.6,77.3,77.4,14900.0,68.1361,68.2504,67.9866,68.0745,14900.0
2012-05-17 14:00:00,77.4,77.59,77.29,77.4,47100.0,68.0745,68.2416,67.9778,68.0745,47100.0
2012-05-17 14:30:00,77.4,77.48,77.21,77.35,30400.0,68.0745,68.1449,67.9074,68.0305,30400.0
2012-05-17 15:00:00,77.36,77.46,77.26,77.43,41600.0,68.0393,68.1273,67.9514,68.1009,41600.0
2012-05-17 15:30:00,77.41,77.61,77.3,77.4,160300.0,68.0833,68.2592,67.9866,68.0745,160300.0
2012-05-18 09:30:00,77.08,77.62,77.04,77.25,16100.0,67.7931,68.268,67.7579,67.9426,16100.0
2012-05-18 10:00:00,77.33,77.39,77.17,77.38,20700.0,68.0129,68.0657,67.8722,68.0569,20700.0
2012-05-18 10:30:00,77.39,77.42,77.14,77.14,12100.0,68.0657,68.0921,67.8458,67.8458,12100.0
2012-05-18 11:00:00,77.12,77.17,76.98,77.04,29300.0,67.8282,67.8722,67.7051,67.7579,29300.0
2012-05-18 11:30:00,77.02,77.14,76.91,76.98,9600.0,67.7403,67.8458,67.6435,67.7051,9600.0
2012-05-18 12:00:00,77.04,77.04,76.88,76.92,12800.0,67.7579,67.7579,67.6172,67.6523,12800.0
2012-05-18 12:30:00,76.96,77.08,76.88,76.89,10000.0,67.6875,67.7931,67.6172,67.626,10000.0
2012-05-18 13:00:00,76.92,76.92,76.8,76.9,16600.0,67.6523,67.6523,67.5468,67.6348,16600.0
2012-05-18 13:30:00,76.9,76.9,76.61,76.71,17700.0,67.6348,67.6348,67.3797,67.4676,17700.0
2012-05-18 14:00:00,76.71,76.73,76.47,76.5,27700.0,67.4676,67.4852,67.2566,67.2829,27700.0
2012-05-18 14:30:00,76.47,76.5,76.41,76.46,21200.0,67.2566,67.2829,67.2038,67.2478,21200.0
2012-05-18 15:00:00,76.46,76.51,76.45,76.47,37600.0,67.2478,67.2917,67.239,67.2566,37600.0
2012-05-18 15:30:00,76.48,76.5,76.2,76.34,40900.0,67.2654,67.2829,67.0191,67.1422,40900.0
2012-05-21 09:30:00,76.61,77.18,76.4,76.73,26600.0,67.3797,67.881,67.195,67.4852,26600.0
2012-05-21 10:00:00,76.78,77.1,76.78,77.06,20600.0,67.5292,67.8107,67.5292,67.7755,20600.0
2012-05-21 10:30:00,77.0,77.19,76.97,77.13,18400.0,67.7227,67.8898,67.6963,67.837,18400.0
2012-05-21 11:00:00,77.15,77.15,76.97,76.99,21800.0,67.8546,67.8546,67.6963,67.7139,21800.0
2012-05-21 11:30:00,76.99,77.05,76.92,76.99,13600.0,67.7139,67.7667,67.6523,67.7139,13600.0
2012-05-21 12:00:00,77.01,77.08,76.95,77.05,17200.0,67.7315,67.7931,67.6787,67.7667,17200.0
2012-05-21 12:30:00,77.07,77.26,77.05,77.19,10300.0,67.7843,67.9514,67.7667,67.8898,10300.0
2012-05-21 13:00:00,77.18,77.18,76.95,76.98,18500.0,67.881,67.881,67.6787,67.7051,18500.0
2012-05-21 13:30:00,76.99,77.1,76.99,77.1,14600.0,67.7139,67.8107,67.7139,67.8107,14600.0
2012-05-21 14:00:00,77.08,77.13,76.99,77.04,20900.0,67.7931,67.837,67.7139,67.7579,20900.0
2012-05-21 14:30:00,77.04,77.06,76.99,77.05,18100.0,67.7579,67.7755,67.7139,67.7667,18100.0
2012-05-21 15:00:00,77.03,77.13,77.0,77.05,26300.0,67.7491,67.837,67.7227,67.7667,26300.0
2012-05-21 15:30:00,77.03,77.05,76.91,77.0,61300.0,67.7491,67.7667,67.6435,67.7227,61300.0
2012-05-22 09:30:00,77.32,77.32,76.86,76.99,40300.0,68.0041,68.0041,67.5996,67.7139,40300.0
2012-05-22 10:00:00,77.02,77.35,76.95,77.18,32300.0,67.7403,68.0305,67.6787,67.881,32300.0
2012-05-22 10:30:00,77.21,77.29,77.16,77.27,14000.0,67.9074,67.9778,67.8634,67.9602,14000.0
2012-05-22 11:00:00,77.3,77.36,76.97,77.18,16700.0,67.9866,68.0393,67.6963,67.881,16700.0
2012-05-22 11:30:00,77.15,77.32,76.97,77.32,28700.0,67.8546,68.0041,67.6963,68.0041,28700.0
2012-05-22 12:00:00,77.31,77.42,77.23,77.31,24200.0,67.9954,68.0921,67.925,67.9954,24200.0
2012-05-22 12:30:00,77.27,77.42,77.26,77.29,29600.0,67.9602,68.0921,67.9514,67.9778,29600.0
2012-05-22 13:00:00,77.3,77.46,77.25,77.3,124200.0,67.9866,68.1273,67.9426,67.9866,124200.0
2012-05-22 13:30:00,77.28,77.41,77.27,77.3,69500.0,67.969,68.0833,67.9602,67.9866,69500.0
2012-05-22 14:00:00,77.3,77.48,77.19,77.46,93700.0,67.9866,68.1449,67.8898,68.1273,93700.0
2012-05-22 14:30:00,77.47,77.7,77.34,77.59,54700.0,68.1361,68.3384,68.0217,68.2416,54700.0
2012-05-22 15:00:00,77.57,77.65,77.44,77.5,73100.0,68.224,68.2944,68.1097,68.1625,73100.0
2012-05-22 15:30:00,77.49,77.55,77.14,77.51,78600.0,68.1537,68.2064,67.8458,68.1713,78600.0
2012-05-23 09:30:00,77.41,77.47,76.79,77.36,69000.0,68.0833,68.1361,67.538,68.0393,69000.0
2012-05-23 10:00:00,77.4,77.44,77.17,77.29,51200.0,68.0745,68.1097,67.8722,67.9778,51200.0
2012-05-23 10:30:00,77.29,77.61,77.18,77.44,44500.0,67.9778,68.2592,67.881,68.1097,44500.0
2012-05-23 11:00:00,77.39,77.81,77.39,77.71,49600.0,68.0657,68.4351,68.0657,68.3472,49600.0
2012-05-23 11:30:00,77.75,77.81,77.67,77.75,80800.0,68.3823,68.4351,68.312,68.3823,80800.0
2012-05-23 12:00:00,77.75,77.75,77.67,77.68,21400.0,68.3823,68.3823,68.312,68.3208,21400.0
2012-05-23 12:30:00,77.69,77.73,77.6,77.71,15100.0,68.3296,68.3647,68.2504,68.3472,15100.0
2012-05-23 13:00:00,77.74,77.74,77.41,77.46,28600.0,68.3735,68.3735,68.0833,68.1273,28600.0
2012-05-23 13:30:00,77.48,77.6,77.47,77.6,23400.0,68.1449,68.2504,68.1361,68.2504,23400.0
2012-05-23 14:00:00,77.6,77.65,77.56,77.63,24800.0,68.2504,68.2944,68.2152,68.2768,24800.0
2012-05-23 14:30:00,77.59,77.75,77.58,77.75,59500.0,68.2416,68.3823,68.2328,68.3823,59500.0
2012-05-23 15:00:00,77.79,78.02,77.77,77.91,61000.0,68.4175,68.6198,68.3999,68.5231,61000.0
2012-05-23 15:30:00,77.9,78.14,77.86,78.01,122400.0,68.5143,68.7254,68.4791,68.611,122400.0
2012-05-24 09:30:00,78.25,78.66,77.95,78.09,28000.0,68.8221,69.1827,68.5582,68.6814,28000.0
2012-05-24 10:00:00,78.06,78.29,78.04,78.2,16300.0,68.655,68.8573,68.6374,68.7781,16300.0
2012-05-24 10:30:00,78.2,78.45,78.2,78.38,66200.0,68.7781,68.998,68.7781,68.9364,66200.0
2012-05-24 11:00:00,78.36,78.44,78.3,78.36,80900.0,68.9188,68.9892,68.8661,68.9188,80900.0
2012-05-24 11:30:00,78.34,78.45,78.3,78.39,75700.0,68.9013,68.998,68.8661,68.9452,75700.0
2012-05-24 12:00:00,78.43,78.46,78.31,78.4,124200.0,68.9804,69.0068,68.8749,68.954,124200.0
2012-05-24 12:30:00,78.42,78.63,78.41,78.46,7700.0,68.9716,69.1563,68.9628,69.0068,7700.0
2012-05-24 13:00:00,78.44,78.63,78.41,78.44,36600.0,68.9892,69.1563,68.9628,68.9892,36600.0
2012-05-24 13:30:00,78.4,78.49,78.31,78.39,54400.0,68.954,69.0332,68.8749,68.9452,54400.0
2012-05-24 14:00:00,78.39,78.54,78.38,78.54,26400.0,68.9452,69.0772,68.9364,69.0772,26400.0
2012-05-24 14:30:00,78.56,78.65,78.4,78.4,32100.0,69.0947,69.1739,68.954,68.954,32100.0
2012-05-24 15:00:00,78.4,78.5,78.33,78.38,77500.0,68.954,69.042,68.8925,68.9364,77500.0
2012-05-24 15:30:00,78.4,78.6,78.3,78.39,100700.0,68.954,69.1299,68.8661,68.9452,100700.0
2012-05-25 09:30:00,78.63,78.7,78.26,78.7,20500.0,69.1563,69.2179,68.8309,69.2179,20500.0
2012-05-25 10:00:00,78.61,78.61,78.42,78.45,28700.0,69.1387,69.1387,68.9716,68.998,28700.0
2012-05-25 10:30:00,78.44,78.47,78.35,78.45,21000.0,68.9892,69.0156,68.91,68.998,21000.0
2012-05-25 11:00:00,78.45,78.47,78.34,78.44,20100.0,68.998,69.0156,68.9013,68.9892,20100.0
2012-05-25 11:30:00,78.45,78.73,78.39,78.66,11400.0,68.998,69.2443,68.9452,69.1827,11400.0
2012-05-25 12:00:00,78.63,78.66,78.54,78.57,6000.0,69.1563,69.1827,69.0772,69.1035,6000.0
2012-05-25 12:30:00,78.56,78.62,78.45,78.52,8200.0,69.0947,69.1475,68.998,69.0596,8200.0
2012-05-25 13:00:00,78.46,78.47,78.25,78.29,6500.0,69.0068,69.0156,68.8221,68.8573,6500.0
2012-05-25 13:30:00,78.32,78.32,78.2,78.23,4800.0,68.8837,68.8837,68.7781,68.8045,4800.0
2012-05-25 14:00:00,78.21,78.24,78.09,78.14,5500.0,68.7869,68.8133,68.6814,68.7254,5500.0
2012-05-25 14:30:00,78.12,78.12,77.74,77.77,24700.0,68.7078,68.7078,68.3735,68.3999,24700.0
2012-05-25 15:00:00,77.78,77.86,77.64,77.77,24800.0,68.4087,68.4791,68.2856,68.3999,24800.0
2012-05-25 15:30:00,77.75,77.86,77.72,77.8,84800.0,68.3823,68.4791,68.356,68.4263,84800.0
2012-05-29 09:30:00,78.05,78.28,77.97,78.19,20200.0,68.6462,68.8485,68.5758,68.7693,20200.0
2012-05-29 10:00:00,78.19,78.24,77.92,78.07,18500.0,68.7693,68.8133,68.5319,68.6638,18500.0
2012-05-29 10:30:00,78.09,78.09,77.91,77.91,17500.0,68.6814,68.6814,68.5231,68.5231,17500.0
2012-05-29 11:00:00,77.95,78.02,77.93,77.95,13000.0,68.5582,68.6198,68.5407,68.5582,13000.0
2012-05-29 11:30:00,77.97,77.97,77.67,77.67,16800.0,68.5758,68.5758,68.312,68.312,16800.0
2012-05-29 12:00:00,77.66,77.79,77.55,77.79,15000.0,68.3032,68.4175,68.2064,68.4175,15000.0
2012-05-29 12:30:00,77.73,77.78,77.63,77.68,11800.0,68.3647,68.4087,68.2768,68.3208,11800.0
2012-05-29 13:00:00,77.65,77.71,77.6,77.61,14700.0,68.2944,68.3472,68.2504,68.2592,14700.0
2012-05-29 13:30:00,77.62,77.64,77.56,77.57,12000.0,68.268,68.2856,68.2152,68.224,12000.0
2012-05-29 14:00:00,77.59,77.64,77.55,77.6,14100.0,68.2416,68.2856,68.2064,68.2504,14100.0
2012-05-29 14:30:00,77.6,77.64,77.55,77.55,16200.0,68.2504,68.2856,68.2064,68.2064,16200.0
2012-05-29 15:00:00,77.59,77.72,77.56,77.63,19200.0,68.2416,68.356,68.2152,68.2768,19200.0
2012-05-29 15:30:00,77.65,77.74,77.57,77.72,59800.0,68.2944,68.3735,68.224,68.356,59800.0
2012-05-30 09:30:00,77.33,77.81,77.27,77.72,21900.0,68.0129,68.4351,67.9602,68.356,21900.0
2012-05-30 10:00:00,77.74,77.74,77.57,77.74,15300.0,68.3735,68.3735,68.224,68.3735,15300.0
2012-05-30 10:30:00,77.69,77.8,77.66,77.74,13100.0,68.3296,68.4263,68.3032,68.3735,13100.0
2012-05-30 11:00:00,77.72,77.77,77.53,77.53,20500.0,68.356,68.3999,68.1888,68.1888,20500.0
2012-05-30 11:30:00,77.54,77.61,77.47,77.51,14100.0,68.1976,68.2592,68.1361,68.1713,14100.0
2012-05-30 12:00:00,77.53,77.54,77.32,77.35,18000.0,68.1888,68.1976,68.0041,68.0305,18000.0
2012-05-30 12:30:00,77.36,77.39,77.21,77.39,8900.0,68.0393,68.0657,67.9074,68.0657,8900.0
2012-05-30 13:00:00,77.39,77.5,77.37,77.45,13900.0,68.0657,68.1625,68.0481,68.1185,13900.0
2012-05-30 13:30:00,77.47,77.52,77.44,77.48,23000.0,68.1361,68.1801,68.1097,68.1449,23000.0
2012-05-30 14:00:00,77.48,77.5,77.39,77.41,26000.0,68.1449,68.1625,68.0657,68.0833,26000.0
2012-05-30 14:30:00,77.39,77.48,77.23,77.23,15100.0,68.0657,68.1449,67.925,67.925,15100.0
2012-05-30 15:00:00,77.22,77.31,77.02,77.28,13200.0,67.9162,67.9954,67.7403,67.969,13200.0
2012-05-30 15:30:00,77.27,77.29,76.91,76.93,49500.0,67.9602,67.9778,67.6435,67.6611,49500.0
2012-05-31 09:30:00,76.9,77.15,76.79,76.8,16700.0,67.6348,67.8546,67.538,67.5468,16700.0
2012-05-31 10:00:00,76.82,76.99,76.77,76.8,35200.0,67.5644,67.7139,67.5204,67.5468,35200.0
2012-05-31 10:30:00,76.82,77.22,76.78,77.13,34200.0,67.5644,67.9162,67.5292,67.837,34200.0
2012-05-31 11:00:00,77.13,77.13,76.94,77.08,32900.0,67.837,67.837,67.6699,67.7931,32900.0
2012-05-31 11:30:00,77.16,77.22,77.05,77.06,23800.0,67.8634,67.9162,67.7667,67.7755,23800.0
2012-05-31 12:00:00,77.05,77.28,77.02,77.26,38100.0,67.7667,67.969,67.7403,67.9514,38100.0
2012-05-31 12:30:00,77.25,77.25,77.11,77.15,13100.0,67.9426,67.9426,67.8194,67.8546,13100.0
2012-05-31 13:00:00,77.14,77.19,77.08,77.08,13600.0,67.8458,67.8898,67.7931,67.7931,13600.0
2012-05-31 13:30:00,77.09,77.12,77.01,77.09,16700.0,67.8019,67.8282,67.7315,67.8019,16700.0
2012-05-31 14:00:00,77.1,77.21,77.06,77.11,28200.0,67.8107,67.9074,67.7755,67.8194,28200.0
2012-05-31 14:30:00,77.09,77.22,77.03,77.18,16900.0,67.8019,67.9162,67.7491,67.881,16900.0
2012-05-31 15:00:00,77.21,77.56,77.19,77.54,22100.0,67.9074,68.2152,67.8898,68.1976,22100.0
2012-05-31 15:30:00,77.55,77.6,77.08,77.09,80400.0,68.2064,68.2504,67.7931,67.8019,80400.0
2012-06-01 09:30:00,76.65,76.76,75.89,76.07,50200.0,67.4149,67.5116,66.7464,66.9048,50200.0
2012-06-01 10:00:00,76.08,76.1,75.74,75.75,36500.0,66.9135,66.9311,66.6145,66.6233,36500.0
2012-06-01 10:30:00,75.75,76.26,75.72,76.15,37900.0,66.6233,67.0719,66.5969,66.9751,37900.0
2012-06-01 11:00:00,76.14,76.14,75.86,76.05,43600.0,66.9663,66.9663,66.7201,66.8872,43600.0
2012-06-01 11:30:00,76.08,76.28,76.05,76.09,36800.0,66.9135,67.0895,66.8872,66.9223,36800.0
2012-06-01 12:00:00,76.09,76.31,75.97,76.2,34100.0,66.9223,67.1158,66.8168,67.0191,34100.0
2012-06-01 12:30:00,76.2,76.44,76.2,76.43,20500.0,67.0191,67.2302,67.0191,67.2214,20500.0
2012-06-01 13:00:00,76.44,76.54,76.21,76.21,24100.0,67.2302,67.3181,67.0279,67.0279,24100.0
2012-06-01 13:30:00,76.2,76.44,76.18,76.21,26500.0,67.0191,67.2302,67.0015,67.0279,26500.0
2012-06-01 14:00:00,76.23,76.45,76.19,76.45,31900.0,67.0455,67.239,67.0103,67.239,31900.0
2012-06-01 14:30:00,76.45,76.5,76.06,76.1,51000.0,67.239,67.2829,66.896,66.9311,51000.0
2012-06-01 15:00:00,76.1,76.29,76.09,76.26,34600.0,66.9311,67.0982,66.9223,67.0719,34600.0
2012-06-01 15:30:00,76.25,76.33,75.88,75.91,73600.0,67.0631,67.1334,66.7376,66.764,73600.0
2012-06-04 09:30:00,76.13,76.28,75.77,75.78,31800.0,66.9575,67.0895,66.6409,66.6497,31800.0
2012-06-04 10:00:00,75.75,75.99,75.73,75.89,40700.0,66.6233,66.8344,66.6057,66.7464,40700.0
2012-06-04 10:30:00,75.88,75.96,75.86,75.92,28400.0,66.7376,66.808,66.7201,66.7728,28400.0
2012-06-04 11:00:00,75.92,76.04,75.77,75.81,35400.0,66.7728,66.8784,66.6409,66.6761,35400.0
2012-06-04 11:30:00,75.82,75.9,75.74,75.78,27000.0,66.6849,66.7552,66.6145,66.6497,27000.0
2012-06-04 12:00:00,75.78,75.83,75.51,75.52,19000.0,66.6497,66.6937,66.4122,66.421,19000.0
2012-06-04 12:30:00,75.52,75.52,75.3,75.49,15900.0,66.421,66.421,66.2275,66.3946,15900.0
2012-06-04 13:00:00,75.48,75.58,75.34,75.45,21700.0,66.3858,66.4738,66.2627,66.3595,21700.0
2012-06-04 13:30:00,75.47,75.58,75.36,75.37,24400.0,66.377,66.4738,66.2803,66.2891,24400.0
2012-06-04 14:00:00,75.37,75.51,75.3,75.49,23200.0,66.2891,66.4122,66.2275,66.3946,23200.0
2012-06-04 14:30:00,75.49,75.57,75.44,75.44,32100.0,66.3946,66.465,66.3507,66.3507,32100.0
2012-06-04 15:00:00,75.44,75.44,75.06,75.23,55600.0,66.3507,66.3507,66.0164,66.166,55600.0
2012-06-04 15:30:00,75.23,75.28,75.08,75.21,86200.0,66.166,66.2099,66.034,66.1484,86200.0
2012-06-05 09:30:00,74.96,75.53,74.8,75.41,30300.0,65.9285,66.4298,65.7878,66.3243,30300.0
2012-06-05 10:00:00,75.41,75.53,75.14,75.46,40700.0,66.3243,66.4298,66.0868,66.3682,40700.0
2012-06-05 10:30:00,75.5,75.5,75.12,75.37,34600.0,66.4034,66.4034,66.0692,66.2891,34600.0
2012-06-05 11:00:00,75.32,75.53,75.16,75.23,29300.0,66.2451,66.4298,66.1044,66.166,29300.0
2012-06-05 11:30:00,75.23,75.24,74.99,75.15,15900.0,66.166,66.1748,65.9549,66.0956,15900.0
2012-06-05 12:00:00,75.15,75.36,75.14,75.36,35400.0,66.0956,66.2803,66.0868,66.2803,35400.0
2012-06-05 12:30:00,75.33,75.54,75.19,75.29,35100.0,66.2539,66.4386,66.1308,66.2187,35100.0
2012-06-05 13:00:00,75.25,75.32,75.21,75.26,12000.0,66.1836,66.2451,66.1484,66.1923,12000.0
2012-06-05 13:30:00,75.26,75.56,75.26,75.34,27600.0,66.1923,66.4562,66.1923,66.2627,27600.0
2012-06-05 14:00:00,75.34,75.34,75.2,75.21,24100.0,66.2627,66.2627,66.1396,66.1484,24100.0
2012-06-05 14:30:00,75.24,75.52,75.23,75.45,23900.0,66.1748,66.421,66.166,66.3595,23900.0
2012-06-05 15:00:00,75.43,75.53,75.28,75.39,35200.0,66.3419,66.4298,66.2099,66.3067,35200.0
2012-06-05 15:30:00,75.4,75.52,75.3,75.32,109900.0,66.3155,66.421,66.2275,66.2451,109900.0
2012-06-06 09:30:00,76.02,76.09,75.58,75.92,55700.0,66.8608,66.9223,66.4738,66.7728,55700.0
2012-06-06 10:00:00,75.92,76.05,75.76,75.82,60900.0,66.7728,66.8872,66.6321,66.6849,60900.0
2012-06-06 10:30:00,75.76,75.9,75.76,75.84,21000.0,66.6321,66.7552,66.6321,66.7025,21000.0
2012-06-06 11:00:00,75.85,75.93,75.81,75.82,19500.0,66.7113,66.7816,66.6761,66.6849,19500.0
2012-06-06 11:30:00,75.82,75.94,75.79,75.79,25300.0,66.6849,66.7904,66.6585,66.6585,25300.0
2012-06-06 12:00:00,75.82,76.0,75.81,75.98,29700.0,66.6849,66.8432,66.6761,66.8256,29700.0
2012-06-06 12:30:00,75.95,75.99,75.87,75.99,21200.0,66.7992,66.8344,66.7289,66.8344,21200.0
2012-06-06 13:00:00,75.99,76.17,75.97,76.17,38800.0,66.8344,66.9927,66.8168,66.9927,38800.0
2012-06-06 13:30:00,76.17,76.3,76.14,76.3,16300.0,66.9927,67.107,66.9663,67.107,16300.0
2012-06-06 14:00:00,76.28,76.35,76.12,76.13,20800.0,67.0895,67.151,66.9487,66.9575,20800.0
2012-06-06 14:30:00,76.13,76.16,76.05,76.1,33900.0,66.9575,66.9839,66.8872,66.9311,33900.0
2012-06-06 15:00:00,76.11,76.18,75.99,76.18,47500.0,66.9399,67.0015,66.8344,67.0015,47500.0
2012-06-06 15:30:00,76.18,76.37,76.12,76.37,72900.0,67.0015,67.1686,66.9487,67.1686,72900.0
2012-06-07 09:30:00,76.69,77.23,76.04,76.98,49500.0,67.4501,67.925,66.8784,67.7051,49500.0
2012-06-07 10:00:00,76.96,77.04,76.7,76.82,21100.0,67.6875,67.7579,67.4588,67.5644,21100.0
2012-06-07 10:30:00,76.82,76.84,76.72,76.79,17800.0,67.5644,67.582,67.4764,67.538,17800.0
2012-06-07 11:00:00,76.78,76.82,76.58,76.58,13100.0,67.5292,67.5644,67.3533,67.3533,13100.0
2012-06-07 11:30:00,76.57,76.65,76.52,76.56,9700.0,67.3445,67.4149,67.3005,67.3357,9700.0
2012-06-07 12:00:00,76.55,76.72,76.54,76.62,8300.0,67.3269,67.4764,67.3181,67.3885,8300.0
2012-06-07 12:30:00,76.61,76.69,76.59,76.66,8400.0,67.3797,67.4501,67.3621,67.4237,8400.0
2012-06-07 13:00:00,76.67,76.71,76.54,76.54,12400.0,67.4325,67.4676,67.3181,67.3181,12400.0
2012-06-07 13:30:00,76.53,76.53,76.45,76.5,8200.0,67.3093,67.3093,67.239,67.2829,8200.0
2012-06-07 14:00:00,76.5,76.51,76.37,76.37,10900.0,67.2829,67.2917,67.1686,67.1686,10900.0
2012-06-07 14:30:00,76.37,76.37,76.25,76.3,12600.0,67.1686,67.1686,67.0631,67.107,12600.0
2012-06-07 15:00:00,76.3,76.3,76.19,76.23,28400.0,67.107,67.107,67.0103,67.0455,28400.0
2012-06-07 15:30:00,76.22,76.22,75.95,76.01,35700.0,67.0367,67.0367,66.7992,66.852,35700.0
2012-06-08 09:30:00,75.9,76.28,75.06,75.07,23000.0,66.7552,67.0895,66.0164,66.0252,23000.0
2012-06-08 10:00:00,75.02,75.02,74.79,74.99,21000.0,65.9813,65.9813,65.779,65.9549,21000.0
2012-06-08 10:30:00,74.99,75.27,74.95,75.18,13800.0,65.9549,66.2011,65.9197,66.122,13800.0
2012-06-08 11:00:00,75.18,75.18,74.6,74.66,51500.0,66.122,66.122,65.6119,65.6646,51500.0
2012-06-08 11:30:00,74.68,74.87,74.66,74.84,59800.0,65.6822,65.8493,65.6646,65.8229,59800.0
2012-06-08 12:00:00,74.83,74.94,74.73,74.82,104400.0,65.8142,65.9109,65.7262,65.8054,104400.0
2012-06-08 12:30:00,74.84,74.86,74.71,74.83,53100.0,65.8229,65.8405,65.7086,65.8142,53100.0
2012-06-08 13:00:00,74.84,74.89,74.78,74.78,53800.0,65.8229,65.8669,65.7702,65.7702,53800.0
2012-06-08 13:30:00,74.79,74.92,74.78,74.89,57000.0,65.779,65.8933,65.7702,65.8669,57000.0
2012-06-08 14:00:00,74.89,75.21,74.88,75.13,39300.0,65.8669,66.1484,65.8581,66.078,39300.0
2012-06-08 14:30:00,75.14,75.18,74.98,74.99,43400.0,66.0868,66.122,65.9461,65.9549,43400.0
2012-06-08 15:00:00,75.0,75.49,74.97,75.36,83600.0,65.9637,66.3946,65.9373,66.2803,83600.0
2012-06-08 15:30:00,75.38,75.71,75.26,75.63,113400.0,66.2979,66.5881,66.1923,66.5178,113400.0
2012-06-11 09:30:00,75.82,76.03,75.75,75.8,25500.0,66.6849,66.8696,66.6233,66.6673,25500.0
2012-06-11 10:00:00,75.77,75.86,75.49,75.49,38800.0,66.6409,66.7201,66.3946,66.3946,38800.0
2012-06-11 10:30:00,75.47,75.54,75.32,75.32,23000.0,66.377,66.4386,66.2451,66.2451,23000.0
2012-06-11 11:00:00,75.3,75.3,75.17,75.2,14600.0,66.2275,66.2275,66.1132,66.1396,14600.0
2012-06-11 11:30:00,75.2,75.2,75.0,75.2,33000.0,66.1396,66.1396,65.9637,66.1396,33000.0
2012-06-11 12:00:00,75.19,75.2,75.15,75.17,17700.0,66.1308,66.1396,66.0956,66.1132,17700.0
2012-06-11 12:30:00,75.17,75.17,74.95,74.97,12600.0,66.1132,66.1132,65.9197,65.9373,12600.0
2012-06-11 13:00:00,74.96,75.05,74.92,74.98,13300.0,65.9285,66.0076,65.8933,65.9461,13300.0
2012-06-11 13:30:00,74.97,75.05,74.75,74.77,17400.0,65.9373,66.0076,65.7438,65.7614,17400.0
2012-06-11 14:00:00,74.8,75.03,74.79,74.93,19500.0,65.7878,65.9901,65.779,65.9021,19500.0
2012-06-11 14:30:00,74.91,75.01,74.85,74.9,13000.0,65.8845,65.9725,65.8317,65.8757,13000.0
2012-06-11 15:00:00,74.91,74.95,74.74,74.77,34600.0,65.8845,65.9197,65.735,65.7614,34600.0
2012-06-11 15:30:00,74.76,74.8,74.46,74.5,57500.0,65.7526,65.7878,65.4887,65.5239,57500.0
2012-06-12 09:30:00,74.51,74.63,74.2,74.52,11000.0,65.5327,65.6383,65.2601,65.5415,11000.0
2012-06-12 10:00:00,74.58,74.67,74.45,74.58,24700.0,65.5943,65.6734,65.4799,65.5943,24700.0
2012-06-12 10:30:00,74.51,74.51,74.25,74.27,15600.0,65.5327,65.5327,65.304,65.3216,15600.0
2012-06-12 11:00:00,74.25,74.58,74.23,74.49,41700.0,65.304,65.5943,65.2864,65.5151,41700.0
2012-06-12 11:30:00,74.5,74.54,74.4,74.43,15300.0,65.5239,65.5591,65.436,65.4623,15300.0
2012-06-12 12:00:00,74.45,74.48,74.32,74.33,9400.0,65.4799,65.5063,65.3656,65.3744,9400.0
2012-06-12 12:30:00,74.37,74.38,74.1,74.1,9900.0,65.4096,65.4184,65.1721,65.1721,9900.0
2012-06-12 13:00:00,74.12,74.2,74.07,74.07,22200.0,65.1897,65.2601,65.1457,65.1457,22200.0
2012-06-12 13:30:00,74.09,74.3,74.07,74.2,76200.0,65.1633,65.348,65.1457,65.2601,76200.0
2012-06-12 14:00:00,74.25,74.36,74.21,74.3,30700.0,65.304,65.4008,65.2689,65.348,30700.0
2012-06-12 14:30:00,74.3,74.37,74.21,74.22,35900.0,65.348,65.4096,65.2689,65.2776,35900.0
2012-06-12 15:00:00,74.23,74.32,74.18,74.28,28800.0,65.2864,65.3656,65.2425,65.3304,28800.0
2012-06-12 15:30:00,74.27,74.36,74.23,74.3,119400.0,65.3216,65.4008,65.2864,65.348,119400.0
2012-06-13 09:30:00,74.1,74.28,73.41,73.47,43600.0,65.4119,65.5708,64.8028,64.8558,43600.0
2012-06-13 10:00:00,73.47,73.73,73.35,73.39,95000.0,64.8558,65.0853,64.7498,64.7852,95000.0
2012-06-13 10:30:00,73.39,73.67,73.27,73.66,127600.0,64.7852,65.0323,64.6792,65.0235,127600.0
2012-06-13 11:00:00,73.66,73.88,73.52,73.78,150000.0,65.0235,65.2177,64.8999,65.1294,150000.0
2012-06-13 11:30:00,73.75,73.81,73.58,73.7,48400.0,65.1029,65.1559,64.9529,65.0588,48400.0
2012-06-13 12:00:00,73.7,73.74,73.65,73.69,34600.0,65.0588,65.0941,65.0147,65.05,34600.0
2012-06-13 12:30:00,73.7,73.8,73.65,73.72,30500.0,65.0588,65.1471,65.0147,65.0765,30500.0
2012-06-13 13:00:00,73.71,73.76,73.67,73.7,56000.0,65.0676,65.1118,65.0323,65.0588,56000.0
2012-06-13 13:30:00,73.7,73.78,73.57,73.57,73200.0,65.0588,65.1294,64.944,64.944,73200.0
2012-06-13 14:00:00,73.6,73.71,73.49,73.7,110700.0,64.9705,65.0676,64.8734,65.0588,110700.0
2012-06-13 14:30:00,73.71,73.73,73.56,73.56,54600.0,65.0676,65.0853,64.9352,64.9352,54600.0
2012-06-13 15:00:00,73.55,73.63,73.32,73.32,77700.0,64.9264,64.997,64.7234,64.7234,77700.0
2012-06-13 15:30:00,73.32,73.38,73.23,73.37,114900.0,64.7234,64.7763,64.6439,64.7675,114900.0
2012-06-14 09:30:00,73.38,73.78,73.33,73.64,42500.0,64.7763,65.1294,64.7322,65.0058,42500.0
2012-06-14 10:00:00,73.64,73.98,73.64,73.85,50200.0,65.0058,65.306,65.0058,65.1912,50200.0
2012-06-14 10:30:00,73.85,73.86,73.62,73.8,82000.0,65.1912,65.2,64.9882,65.1471,82000.0
2012-06-14 11:00:00,73.82,74.01,73.79,73.81,37000.0,65.1647,65.3325,65.1383,65.1559,37000.0
2012-06-14 11:30:00,73.8,73.88,73.68,73.73,30600.0,65.1471,65.2177,65.0412,65.0853,30600.0
2012-06-14 12:00:00,73.68,73.85,73.66,73.79,16400.0,65.0412,65.1912,65.0235,65.1383,16400.0
2012-06-14 12:30:00,73.78,73.79,73.65,73.74,18200.0,65.1294,65.1383,65.0147,65.0941,18200.0
2012-06-14 13:00:00,73.76,73.99,73.75,73.99,51200.0,65.1118,65.3148,65.1029,65.3148,51200.0
2012-06-14 13:30:00,73.96,74.02,73.88,73.96,22500.0,65.2883,65.3413,65.2177,65.2883,22500.0
2012-06-14 14:00:00,73.97,74.2,73.97,74.18,31200.0,65.2971,65.5002,65.2971,65.4825,31200.0
2012-06-14 14:30:00,74.2,74.23,74.14,74.15,34800.0,65.5002,65.5267,65.4472,65.456,34800.0
2012-06-14 15:00:00,74.11,74.68,74.05,74.2,55700.0,65.4207,65.9239,65.3678,65.5002,55700.0
2012-06-14 15:30:00,74.19,74.43,74.19,74.19,88900.0,65.4914,65.7032,65.4914,65.4914,88900.0
2012-06-15 09:30:00,74.32,74.43,74.07,74.26,39400.0,65.6061,65.7032,65.3854,65.5531,39400.0
2012-06-15 10:00:00,74.29,74.4,74.2,74.28,29300.0,65.5796,65.6767,65.5002,65.5708,29300.0
2012-06-15 10:30:00,74.33,74.66,74.31,74.6,48500.0,65.6149,65.9062,65.5973,65.8533,48500.0
2012-06-15 11:00:00,74.59,74.77,74.57,74.6,18700.0,65.8445,66.0034,65.8268,65.8533,18700.0
2012-06-15 11:30:00,74.59,74.72,74.49,74.64,28600.0,65.8445,65.9592,65.7562,65.8886,28600.0
2012-06-15 12:00:00,74.63,74.72,74.5,74.61,17700.0,65.8798,65.9592,65.765,65.8621,17700.0
2012-06-15 12:30:00,74.61,74.63,74.54,74.63,16200.0,65.8621,65.8798,65.8003,65.8798,16200.0
2012-06-15 13:00:00,74.61,74.76,74.58,74.71,12600.0,65.8621,65.9945,65.8356,65.9504,12600.0
2012-06-15 13:30:00,74.71,74.77,74.62,74.74,24500.0,65.9504,66.0034,65.8709,65.9769,24500.0
2012-06-15 14:00:00,74.73,74.86,74.71,74.81,19400.0,65.968,66.0828,65.9504,66.0387,19400.0
2012-06-15 14:30:00,74.81,74.92,74.68,74.7,32800.0,66.0387,66.1358,65.9239,65.9416,32800.0
2012-06-15 15:00:00,74.68,74.75,74.61,74.65,37800.0,65.9239,65.9857,65.8621,65.8974,37800.0
2012-06-15 15:30:00,74.66,74.79,74.6,74.69,93100.0,65.9062,66.021,65.8533,65.9327,93100.0
2012-06-18 09:30:00,74.44,74.55,74.2,74.25,38900.0,65.712,65.8091,65.5002,65.5443,38900.0
2012-06-18 10:00:00,74.24,74.55,74.21,74.54,30400.0,65.5355,65.8091,65.509,65.8003,30400.0
2012-06-18 10:30:00,74.54,74.65,74.48,74.55,47800.0,65.8003,65.8974,65.7474,65.8091,47800.0
2012-06-18 11:00:00,74.6,74.6,74.46,74.47,15800.0,65.8533,65.8533,65.7297,65.7385,15800.0
2012-06-18 11:30:00,74.49,74.54,74.2,74.25,14600.0,65.7562,65.8003,65.5002,65.5443,14600.0
2012-06-18 12:00:00,74.24,74.25,74.17,74.21,13200.0,65.5355,65.5443,65.4737,65.509,13200.0
2012-06-18 12:30:00,74.21,74.23,74.15,74.15,12900.0,65.509,65.5267,65.456,65.456,12900.0
2012-06-18 13:00:00,74.15,74.28,74.14,74.25,12300.0,65.456,65.5708,65.4472,65.5443,12300.0
2012-06-18 13:30:00,74.25,74.3,74.16,74.2,24300.0,65.5443,65.5885,65.4649,65.5002,24300.0
2012-06-18 14:00:00,74.21,74.32,74.14,74.23,32300.0,65.509,65.6061,65.4472,65.5267,32300.0
2012-06-18 14:30:00,74.22,74.5,74.2,74.41,20200.0,65.5178,65.765,65.5002,65.6856,20200.0
2012-06-18 15:00:00,74.39,74.43,74.19,74.32,24400.0,65.6679,65.7032,65.4914,65.6061,24400.0
2012-06-18 15:30:00,74.31,74.37,74.18,74.28,51700.0,65.5973,65.6503,65.4825,65.5708,51700.0
2012-06-19 09:30:00,74.24,74.79,74.24,74.66,24000.0,65.5355,66.021,65.5355,65.9062,24000.0
2012-06-19 10:00:00,74.67,74.72,74.4,74.57,30000.0,65.9151,65.9592,65.6767,65.8268,30000.0
2012-06-19 10:30:00,74.54,74.83,74.5,74.71,13700.0,65.8003,66.0563,65.765,65.9504,13700.0
2012-06-19 11:00:00,74.72,74.8,74.61,74.7,24100.0,65.9592,66.0298,65.8621,65.9416,24100.0
2012-06-19 11:30:00,74.67,74.95,74.65,74.85,16800.0,65.9151,66.1622,65.8974,66.074,16800.0
2012-06-19 12:00:00,74.8,74.85,74.6,74.71,11400.0,66.0298,66.074,65.8533,65.9504,11400.0
2012-06-19 12:30:00,74.65,74.69,74.57,74.66,15200.0,65.8974,65.9327,65.8268,65.9062,15200.0
2012-06-19 13:00:00,74.64,74.66,74.55,74.66,19100.0,65.8886,65.9062,65.8091,65.9062,19100.0
2012-06-19 13:30:00,74.65,74.9,74.61,74.89,20500.0,65.8974,66.1181,65.8621,66.1093,20500.0
2012-06-19 14:00:00,74.89,74.91,74.73,74.82,28000.0,66.1093,66.1269,65.968,66.0475,28000.0
2012-06-19 14:30:00,74.8,74.84,74.59,74.59,14400.0,66.0298,66.0651,65.8445,65.8445,14400.0
2012-06-19 15:00:00,74.58,74.64,74.52,74.56,30100.0,65.8356,65.8886,65.7827,65.818,30100.0
2012-06-19 15:30:00,74.56,74.61,74.48,74.55,86100.0,65.818,65.8621,65.7474,65.8091,86100.0
2012-06-20 09:30:00,74.46,74.68,74.17,74.23,21400.0,65.7297,65.9239,65.4737,65.5267,21400.0
2012-06-20 10:00:00,74.29,74.51,74.27,74.44,12000.0,65.5796,65.7738,65.562,65.712,12000.0
2012-06-20 10:30:00,74.42,74.59,74.4,74.46,19700.0,65.6944,65.8445,65.6767,65.7297,19700.0
2012-06-20 11:00:00,74.5,74.55,74.43,74.52,12800.0,65.765,65.8091,65.7032,65.7827,12800.0
2012-06-20 11:30:00,74.5,74.52,74.44,74.48,8900.0,65.765,65.7827,65.712,65.7474,8900.0
2012-06-20 12:00:00,74.47,74.5,74.22,74.22,81100.0,65.7385,65.765,65.5178,65.5178,81100.0
2012-06-20 12:30:00,74.27,74.56,74.06,74.53,32200.0,65.562,65.818,65.3766,65.7915,32200.0
2012-06-20 13:00:00,74.57,74.67,74.35,74.37,33700.0,65.8268,65.9151,65.6326,65.6503,33700.0
2012-06-20 13:30:00,74.4,74.47,74.3,74.39,13300.0,65.6767,65.7385,65.5885,65.6679,13300.0
2012-06-20 14:00:00,74.4,74.45,74.29,74.32,23200.0,65.6767,65.7209,65.5796,65.6061,23200.0
2012-06-20 14:30:00,74.32,74.45,74.19,74.23,18400.0,65.6061,65.7209,65.4914,65.5267,18400.0
2012-06-20 15:00:00,74.22,74.25,74.1,74.16,63800.0,65.5178,65.5443,65.4119,65.4649,63800.0
2012-06-20 15:30:00,74.16,74.25,74.0,74.12,89000.0,65.4649,65.5443,65.3236,65.4296,89000.0
2012-06-21 09:30:00,74.27,74.5,74.17,74.22,15900.0,65.562,65.765,65.4737,65.5178,15900.0
2012-06-21 10:00:00,74.23,74.24,74.13,74.2,32400.0,65.5267,65.5355,65.4384,65.5002,32400.0
2012-06-21 10:30:00,74.21,74.25,74.11,74.22,24900.0,65.509,65.5443,65.4207,65.5178,24900.0
2012-06-21 11:00:00,74.23,74.23,73.9,74.12,32000.0,65.5267,65.5267,65.2354,65.4296,32000.0
2012-06-21 11:30:00,74.12,74.23,74.11,74.18,20100.0,65.4296,65.5267,65.4207,65.4825,20100.0
2012-06-21 12:00:00,74.18,74.22,74.01,74.01,23400.0,65.4825,65.5178,65.3325,65.3325,23400.0
2012-06-21 12:30:00,74.01,74.03,73.95,74.01,7400.0,65.3325,65.3501,65.2795,65.3325,7400.0
2012-06-21 13:00:00,74.01,74.12,73.98,74.07,26300.0,65.3325,65.4296,65.306,65.3854,26300.0
2012-06-21 13:30:00,74.06,74.18,73.95,74.14,26400.0,65.3766,65.4825,65.2795,65.4472,26400.0
2012-06-21 14:00:00,74.13,74.13,74.02,74.09,29500.0,65.4384,65.4384,65.3413,65.4031,29500.0
2012-06-21 14:30:00,74.1,74.18,74.08,74.12,35600.0,65.4119,65.4825,65.3943,65.4296,35600.0
2012-06-21 15:00:00,74.11,74.14,73.96,74.03,51600.0,65.4207,65.4472,65.2883,65.3501,51600.0
2012-06-21 15:30:00,74.0,74.07,73.56,73.6,156200.0,65.3236,65.3854,64.9352,64.9705,156200.0
2012-06-22 09:30:00,73.93,74.21,73.77,73.84,32300.0,65.2618,65.509,65.1206,65.1824,32300.0
2012-06-22 10:00:00,73.89,74.01,73.84,73.9,40600.0,65.2265,65.3325,65.1824,65.2354,40600.0
2012-06-22 10:30:00,73.9,73.95,73.87,73.93,24200.0,65.2354,65.2795,65.2089,65.2618,24200.0
2012-06-22 11:00:00,73.97,74.09,73.95,73.99,28500.0,65.2971,65.4031,65.2795,65.3148,28500.0
2012-06-22 11:30:00,74.0,74.06,73.97,74.0,20000.0,65.3236,65.3766,65.2971,65.3236,20000.0
2012-06-22 12:00:00,74.0,74.09,73.94,74.0,27200.0,65.3236,65.4031,65.2707,65.3236,27200.0
2012-06-22 12:30:00,74.0,74.13,73.98,73.98,16000.0,65.3236,65.4384,65.306,65.306,16000.0
2012-06-22 13:00:00,74.02,74.14,73.95,74.1,21700.0,65.3413,65.4472,65.2795,65.4119,21700.0
2012-06-22 13:30:00,74.1,74.18,74.07,74.09,20200.0,65.4119,65.4825,65.3854,65.4031,20200.0
2012-06-22 14:00:00,74.09,74.15,73.95,74.0,36600.0,65.4031,65.456,65.2795,65.3236,36600.0
2012-06-22 14:30:00,74.0,74.31,74.0,74.22,29000.0,65.3236,65.5973,65.3236,65.5178,29000.0
2012-06-22 15:00:00,74.23,74.28,74.18,74.23,28200.0,65.5267,65.5708,65.4825,65.5267,28200.0
2012-06-22 15:30:00,74.25,74.31,73.99,74.0,61500.0,65.5443,65.5973,65.3148,65.3236,61500.0
2012-06-25 09:30:00,73.53,73.57,72.41,72.61,39700.0,64.9087,64.944,63.9201,64.0966,39700.0
2012-06-25 10:00:00,72.77,73.2,72.77,73.18,23700.0,64.2378,64.6174,64.2378,64.5998,23700.0
2012-06-25 10:30:00,73.18,73.35,72.95,73.3,46800.0,64.5998,64.7498,64.3967,64.7057,46800.0
2012-06-25 11:00:00,73.32,73.52,73.22,73.5,23200.0,64.7234,64.8999,64.6351,64.8823,23200.0
2012-06-25 11:30:00,73.5,73.64,73.47,73.47,82200.0,64.8823,65.0058,64.8558,64.8558,82200.0
2012-06-25 12:00:00,73.47,73.64,73.43,73.45,30200.0,64.8558,65.0058,64.8205,64.8381,30200.0
2012-06-25 12:30:00,73.45,73.47,73.31,73.47,27100.0,64.8381,64.8558,64.7145,64.8558,27100.0
2012-06-25 13:00:00,73.42,73.73,73.38,73.59,28800.0,64.8116,65.0853,64.7763,64.9617,28800.0
2012-06-25 13:30:00,73.59,73.8,73.59,73.73,39300.0,64.9617,65.1471,64.9617,65.0853,39300.0
2012-06-25 14:00:00,73.72,73.89,73.71,73.84,19100.0,65.0765,65.2265,65.0676,65.1824,19100.0
2012-06-25 14:30:00,73.84,73.84,73.64,73.72,25400.0,65.1824,65.1824,65.0058,65.0765,25400.0
2012-06-25 15:00:00,73.72,73.77,73.64,73.73,32500.0,65.0765,65.1206,65.0058,65.0853,32500.0
2012-06-25 15:30:00,73.72,73.72,73.51,73.53,60000.0,65.0765,65.0765,64.8911,64.9087,60000.0
2012-06-26 09:30:00,73.81,74.24,73.44,74.18,22400.0,65.1559,65.5355,64.8293,65.4825,22400.0
2012-06-26 10:00:00,74.18,74.18,73.92,74.0,24200.0,65.4825,65.4825,65.253,65.3236,24200.0
2012-06-26 10:30:00,73.99,74.15,73.9,74.09,21600.0,65.3148,65.456,65.2354,65.4031,21600.0
2012-06-26 11:00:00,74.07,74.22,74.0,74.12,17500.0,65.3854,65.5178,65.3236,65.4296,17500.0
2012-06-26 11:30:00,74.12,74.15,73.97,74.0,30100.0,65.4296,65.456,65.2971,65.3236,30100.0
2012-06-26 12:00:00,74.01,74.19,74.01,74.11,17300.0,65.3325,65.4914,65.3325,65.4207,17300.0
2012-06-26 12:30:00,74.12,74.26,74.12,74.2,16300.0,65.4296,65.5531,65.4296,65.5002,16300.0
2012-06-26 13:00:00,74.2,74.27,74.18,74.2,31300.0,65.5002,65.562,65.4825,65.5002,31300.0
2012-06-26 13:30:00,74.19,74.32,74.13,74.25,43400.0,65.4914,65.6061,65.4384,65.5443,43400.0
2012-06-26 14:00:00,74.24,74.48,74.24,74.42,36700.0,65.5355,65.7474,65.5355,65.6944,36700.0
2012-06-26 14:30:00,74.44,74.45,74.3,74.42,21300.0,65.712,65.7209,65.5885,65.6944,21300.0
2012-06-26 15:00:00,74.42,74.42,74.29,74.31,25300.0,65.6944,65.6944,65.5796,65.5973,25300.0
2012-06-26 15:30:00,74.3,74.35,74.18,74.19,126100.0,65.5885,65.6326,65.4825,65.4914,126100.0
2012-06-27 09:30:00,74.05,74.75,74.04,74.54,23000.0,65.3678,65.9857,65.3589,65.8003,23000.0
2012-06-27 10:00:00,74.49,74.51,74.19,74.19,43800.0,65.7562,65.7738,65.4914,65.4914,43800.0
2012-06-27 10:30:00,74.18,74.36,74.15,74.29,19500.0,65.4825,65.6414,65.456,65.5796,19500.0
2012-06-27 11:00:00,74.29,74.31,74.16,74.19,24400.0,65.5796,65.5973,65.4649,65.4914,24400.0
2012-06-27 11:30:00,74.23,74.43,74.21,74.4,12900.0,65.5267,65.7032,65.509,65.6767,12900.0
2012-06-27 12:00:00,74.4,74.5,74.26,74.45,96300.0,65.6767,65.765,65.5531,65.7209,96300.0
2012-06-27 12:30:00,74.45,74.6,74.34,74.45,16000.0,65.7209,65.8533,65.6238,65.7209,16000.0
2012-06-27 13:00:00,74.45,74.51,74.35,74.5,23500.0,65.7209,65.7738,65.6326,65.765,23500.0
2012-06-27 13:30:00,74.5,74.5,74.37,74.44,39400.0,65.765,65.765,65.6503,65.712,39400.0
2012-06-27 14:00:00,74.44,74.44,74.19,74.25,64500.0,65.712,65.712,65.4914,65.5443,64500.0
2012-06-27 14:30:00,74.28,74.43,74.24,74.27,31800.0,65.5708,65.7032,65.5355,65.562,31800.0
2012-06-27 15:00:00,74.25,74.52,74.25,74.48,55900.0,65.5443,65.7827,65.5443,65.7474,55900.0
2012-06-27 15:30:00,74.49,74.52,74.37,74.51,128600.0,65.7562,65.7827,65.6503,65.7738,128600.0
2012-06-28 09:30:00,74.41,74.41,74.05,74.2,17900.0,65.6856,65.6856,65.3678,65.5002,17900.0
2012-06-28 10:00:00,74.2,74.34,74.19,74.3,5100.0,65.5002,65.6238,65.4914,65.5885,5100.0
2012-06-28 10:30:00,74.25,74.45,74.23,74.41,13800.0,65.5443,65.7209,65.5267,65.6856,13800.0
2012-06-28 11:00:00,74.39,74.39,74.29,74.38,5800.0,65.6679,65.6679,65.5796,65.6591,5800.0
2012-06-28 11:30:00,74.4,74.45,74.37,74.42,6800.0,65.6767,65.7209,65.6503,65.6944,6800.0
2012-06-28 12:00:00,74.44,74.86,74.32,74.64,63900.0,65.712,66.0828,65.6061,65.8886,63900.0
2012-06-28 12:30:00,74.65,74.81,74.64,74.79,6700.0,65.8974,66.0387,65.8886,66.021,6700.0
2012-06-28 13:00:00,74.79,74.94,74.78,74.88,16300.0,66.021,66.1534,66.0122,66.1005,16300.0
2012-06-28 13:30:00,74.89,75.11,74.89,75.11,12200.0,66.1093,66.3035,66.1093,66.3035,12200.0
2012-06-28 14:00:00,75.11,75.14,74.85,74.85,22800.0,66.3035,66.33,66.074,66.074,22800.0
2012-06-28 14:30:00,74.84,74.87,74.75,74.78,13900.0,66.0651,66.0916,65.9857,66.0122,13900.0
2012-06-28 15:00:00,74.78,74.81,74.76,74.8,40600.0,66.0122,66.0387,65.9945,66.0298,40600.0
2012-06-28 15:30:00,74.8,75.48,74.79,75.48,113200.0,66.0298,66.6301,66.021,66.6301,113200.0
2012-06-29 09:30:00,76.14,76.22,75.7,75.81,19400.0,67.2127,67.2833,66.8243,66.9214,19400.0
2012-06-29 10:00:00,75.82,75.9,75.78,75.84,12800.0,66.9302,67.0009,66.8949,66.9479,12800.0
2012-06-29 10:30:00,75.78,75.87,75.72,75.81,21200.0,66.8949,66.9744,66.842,66.9214,21200.0
2012-06-29 11:00:00,75.81,75.89,75.77,75.8,16600.0,66.9214,66.992,66.8861,66.9126,16600.0
2012-06-29 11:30:00,75.81,75.86,75.72,75.73,15400.0,66.9214,66.9656,66.842,66.8508,15400.0
2012-06-29 12:00:00,75.73,75.74,75.61,75.61,11900.0,66.8508,66.8596,66.7449,66.7449,11900.0
2012-06-29 12:30:00,75.61,75.72,75.56,75.72,8200.0,66.7449,66.842,66.7007,66.842,8200.0
2012-06-29 13:00:00,75.72,75.78,75.55,75.59,12900.0,66.842,66.8949,66.6919,66.7272,12900.0
2012-06-29 13:30:00,75.55,75.69,75.55,75.57,18600.0,66.6919,66.8155,66.6919,66.7096,18600.0
2012-06-29 14:00:00,75.56,75.73,75.54,75.73,12400.0,66.7007,66.8508,66.6831,66.8508,12400.0
2012-06-29 14:30:00,75.73,75.84,75.67,75.79,10900.0,66.8508,66.9479,66.7978,66.9038,10900.0
2012-06-29 15:00:00,75.79,75.91,75.76,75.85,24800.0,66.9038,67.0097,66.8773,66.9567,24800.0
2012-06-29 15:30:00,75.85,76.06,75.74,75.92,92000.0,66.9567,67.1421,66.8596,67.0185,92000.0
2012-07-02 09:30:00,76.38,76.71,76.12,76.21,35800.0,67.4246,67.7159,67.1951,67.2745,35800.0
2012-07-02 10:00:00,76.22,76.23,75.96,76.0,20900.0,67.2833,67.2922,67.0538,67.0891,20900.0
2012-07-02 10:30:00,76.01,76.08,75.93,75.94,22400.0,67.098,67.1598,67.0273,67.0362,22400.0
2012-07-02 11:00:00,75.93,76.03,75.81,75.97,14300.0,67.0273,67.1156,66.9214,67.0627,14300.0
2012-07-02 11:30:00,75.98,76.09,75.95,76.05,9100.0,67.0715,67.1686,67.045,67.1333,9100.0
2012-07-02 12:00:00,76.04,76.16,76.04,76.16,11100.0,67.1244,67.2304,67.1244,67.2304,11100.0
2012-07-02 12:30:00,76.15,76.19,76.0,76.0,13800.0,67.2215,67.2569,67.0891,67.0891,13800.0
2012-07-02 13:00:00,76.0,76.05,75.98,76.04,10200.0,67.0891,67.1333,67.0715,67.1244,10200.0
2012-07-02 13:30:00,76.03,76.06,76.0,76.02,15300.0,67.1156,67.1421,67.0891,67.1068,15300.0
2012-07-02 14:00:00,76.02,76.06,75.99,76.01,18600.0,67.1068,67.1421,67.0803,67.098,18600.0
2012-07-02 14:30:00,76.04,76.06,75.99,75.99,21200.0,67.1244,67.1421,67.0803,67.0803,21200.0
2012-07-02 15:00:00,75.99,76.03,75.98,76.01,25000.0,67.0803,67.1156,67.0715,67.098,25000.0
2012-07-02 15:30:00,76.01,76.11,75.98,76.08,123500.0,67.098,67.1862,67.0715,67.1598,123500.0
2012-07-03 09:30:00,76.27,76.36,76.02,76.06,20300.0,67.3275,67.4069,67.1068,67.1421,20300.0
2012-07-03 10:00:00,76.09,76.23,76.09,76.15,25700.0,67.1686,67.2922,67.1686,67.2215,25700.0
2012-07-03 10:30:00,76.12,76.51,76.08,76.42,32800.0,67.1951,67.5393,67.1598,67.4599,32800.0
2012-07-03 11:00:00,76.42,76.49,76.37,76.46,31500.0,67.4599,67.5217,67.4158,67.4952,31500.0
2012-07-03 11:30:00,76.44,76.54,76.35,76.49,30300.0,67.4775,67.5658,67.3981,67.5217,30300.0
2012-07-03 12:00:00,76.5,76.68,76.47,76.65,41700.0,67.5305,67.6894,67.504,67.6629,41700.0
2012-07-03 12:30:00,76.66,76.7,76.54,76.69,99600.0,67.6718,67.7071,67.5658,67.6982,99600.0
2012-07-05 09:30:00,75.05,76.03,75.05,75.59,78700.0,66.2505,67.1156,66.2505,66.7272,78700.0
2012-07-05 10:00:00,75.59,75.72,75.44,75.51,61000.0,66.7272,66.842,66.5948,66.6566,61000.0
2012-07-05 10:30:00,75.47,75.55,75.39,75.52,20300.0,66.6213,66.6919,66.5507,66.6654,20300.0
2012-07-05 11:00:00,75.52,75.64,75.47,75.57,28200.0,66.6654,66.7713,66.6213,66.7096,28200.0
2012-07-05 11:30:00,75.57,75.68,75.54,75.64,52000.0,66.7096,66.8067,66.6831,66.7713,52000.0
2012-07-05 12:00:00,75.64,75.65,75.48,75.56,15600.0,66.7713,66.7802,66.6301,66.7007,15600.0
2012-07-05 12:30:00,75.53,75.66,75.47,75.66,65100.0,66.6742,66.789,66.6213,66.789,65100.0
2012-07-05 13:00:00,75.62,75.78,75.6,75.75,13200.0,66.7537,66.8949,66.736,66.8684,13200.0
2012-07-05 13:30:00,75.75,75.9,75.72,75.87,61900.0,66.8684,67.0009,66.842,66.9744,61900.0
2012-07-05 14:00:00,75.86,75.87,75.77,75.8,14200.0,66.9656,66.9744,66.8861,66.9126,14200.0
2012-07-05 14:30:00,75.82,75.87,75.66,75.7,65000.0,66.9302,66.9744,66.789,66.8243,65000.0
2012-07-05 15:00:00,75.69,75.71,75.53,75.59,77800.0,66.8155,66.8331,66.6742,66.7272,77800.0
2012-07-05 15:30:00,75.57,75.73,75.55,75.68,79100.0,66.7096,66.8508,66.6919,66.8067,79100.0
2012-07-06 09:30:00,75.02,75.39,74.88,75.31,141600.0,66.224,66.5507,66.1005,66.48,141600.0
2012-07-06 10:00:00,75.32,75.35,75.03,75.29,12100.0,66.4889,66.5153,66.2329,66.4624,12100.0
2012-07-06 10:30:00,75.33,75.36,75.19,75.29,7600.0,66.4977,66.5242,66.3741,66.4624,7600.0
2012-07-06 11:00:00,75.26,75.35,75.23,75.29,16500.0,66.4359,66.5153,66.4094,66.4624,16500.0
2012-07-06 11:30:00,75.29,75.45,75.28,75.45,59400.0,66.4624,66.6036,66.4536,66.6036,59400.0
2012-07-06 12:00:00,75.44,75.46,75.3,75.36,12800.0,66.5948,66.6124,66.4712,66.5242,12800.0
2012-07-06 12:30:00,75.36,75.36,75.29,75.35,71100.0,66.5242,66.5242,66.4624,66.5153,71100.0
2012-07-06 13:00:00,75.35,75.35,75.31,75.34,6500.0,66.5153,66.5153,66.48,66.5065,6500.0
2012-07-06 13:30:00,75.33,75.34,75.27,75.3,4500.0,66.4977,66.5065,66.4447,66.4712,4500.0
2012-07-06 14:00:00,75.31,75.36,75.27,75.31,9600.0,66.48,66.5242,66.4447,66.48,9600.0
2012-07-06 14:30:00,75.32,75.4,75.3,75.3,12100.0,66.4889,66.5595,66.4712,66.4712,12100.0
2012-07-06 15:00:00,75.33,75.39,75.31,75.33,22000.0,66.4977,66.5507,66.48,66.4977,22000.0
2012-07-06 15:30:00,75.35,75.38,75.26,75.3,51600.0,66.5153,66.5418,66.4359,66.4712,51600.0
2012-07-09 09:30:00,75.65,75.65,75.25,75.29,21900.0,66.7802,66.7802,66.4271,66.4624,21900.0
2012-07-09 10:00:00,75.33,75.51,75.29,75.49,18100.0,66.4977,66.6566,66.4624,66.6389,18100.0
2012-07-09 10:30:00,75.47,75.47,75.26,75.34,26900.0,66.6213,66.6213,66.4359,66.5065,26900.0
2012-07-09 11:00:00,75.33,75.38,75.29,75.3,12700.0,66.4977,66.5418,66.4624,66.4712,12700.0
2012-07-09 11:30:00,75.3,75.41,75.26,75.35,29600.0,66.4712,66.5683,66.4359,66.5153,29600.0
2012-07-09 12:00:00,75.35,75.41,75.28,75.38,25900.0,66.5153,66.5683,66.4536,66.5418,25900.0
2012-07-09 12:30:00,75.36,75.45,75.35,75.4,13200.0,66.5242,66.6036,66.5153,66.5595,13200.0
2012-07-09 13:00:00,75.38,75.41,75.35,75.4,10200.0,66.5418,66.5683,66.5153,66.5595,10200.0
2012-07-09 13:30:00,75.41,75.53,75.41,75.52,97600.0,66.5683,66.6742,66.5683,66.6654,97600.0
2012-07-09 14:00:00,75.53,75.78,75.53,75.75,27600.0,66.6742,66.8949,66.6742,66.8684,27600.0
2012-07-09 14:30:00,75.75,75.77,75.63,75.7,19400.0,66.8684,66.8861,66.7625,66.8243,19400.0
2012-07-09 15:00:00,75.7,75.76,75.63,75.7,30300.0,66.8243,66.8773,66.7625,66.8243,30300.0
2012-07-09 15:30:00,75.7,75.84,75.62,75.78,45200.0,66.8243,66.9479,66.7537,66.8949,45200.0
2012-07-10 09:30:00,75.5,75.87,75.5,75.71,68500.0,66.6478,66.9744,66.6478,66.8331,68500.0
2012-07-10 10:00:00,75.72,75.76,75.66,75.67,27300.0,66.842,66.8773,66.789,66.7978,27300.0
2012-07-10 10:30:00,75.68,75.75,75.59,75.69,26200.0,66.8067,66.8684,66.7272,66.8155,26200.0
2012-07-10 11:00:00,75.68,75.75,75.65,75.68,20300.0,66.8067,66.8684,66.7802,66.8067,20300.0
2012-07-10 11:30:00,75.67,75.75,75.64,75.71,25300.0,66.7978,66.8684,66.7713,66.8331,25300.0
2012-07-10 12:00:00,75.7,75.74,75.68,75.72,11300.0,66.8243,66.8596,66.8067,66.842,11300.0
2012-07-10 12:30:00,75.72,75.75,75.69,75.7,14500.0,66.842,66.8684,66.8155,66.8243,14500.0
2012-07-10 13:00:00,75.69,75.73,75.68,75.72,12600.0,66.8155,66.8508,66.8067,66.842,12600.0
2012-07-10 13:30:00,75.73,75.74,75.66,75.66,30800.0,66.8508,66.8596,66.789,66.789,30800.0
2012-07-10 14:00:00,75.69,75.72,75.64,75.66,28300.0,66.8155,66.842,66.7713,66.789,28300.0
2012-07-10 14:30:00,75.64,75.67,75.59,75.63,41700.0,66.7713,66.7978,66.7272,66.7625,41700.0
2012-07-10 15:00:00,75.62,75.69,75.5,75.6,47400.0,66.7537,66.8155,66.6478,66.736,47400.0
2012-07-10 15:30:00,75.59,75.73,75.57,75.64,54300.0,66.7272,66.8508,66.7096,66.7713,54300.0
2012-07-11 09:30:00,75.36,75.58,75.13,75.49,23000.0,66.5242,66.7184,66.3211,66.6389,23000.0
2012-07-11 10:00:00,75.5,75.73,75.5,75.6,37300.0,66.6478,66.8508,66.6478,66.736,37300.0
2012-07-11 10:30:00,75.61,75.67,75.6,75.62,60400.0,66.7449,66.7978,66.736,66.7537,60400.0
2012-07-11 11:00:00,75.61,75.66,75.61,75.63,24400.0,66.7449,66.789,66.7449,66.7625,24400.0
2012-07-11 11:30:00,75.64,75.65,75.61,75.63,40700.0,66.7713,66.7802,66.7449,66.7625,40700.0
2012-07-11 12:00:00,75.63,75.64,75.42,75.57,55500.0,66.7625,66.7713,66.5771,66.7096,55500.0
2012-07-11 12:30:00,75.54,75.58,75.49,75.58,19700.0,66.6831,66.7184,66.6389,66.7184,19700.0
2012-07-11 13:00:00,75.54,75.6,75.41,75.43,25700.0,66.6831,66.736,66.5683,66.586,25700.0
2012-07-11 13:30:00,75.43,75.56,75.39,75.51,9800.0,66.586,66.7007,66.5507,66.6566,9800.0
2012-07-11 14:00:00,75.51,75.53,75.1,75.16,52600.0,66.6566,66.6742,66.2947,66.3476,52600.0
2012-07-11 14:30:00,75.16,75.23,75.13,75.16,43900.0,66.3476,66.4094,66.3211,66.3476,43900.0
2012-07-11 15:00:00,75.16,75.38,75.16,75.31,71000.0,66.3476,66.5418,66.3476,66.48,71000.0
2012-07-11 15:30:00,75.33,75.69,75.33,75.57,53500.0,66.4977,66.8155,66.4977,66.7096,53500.0
2012-07-12 09:30:00,75.36,75.59,75.01,75.24,78800.0,66.5242,66.7272,66.2152,66.4182,78800.0
2012-07-12 10:00:00,75.19,75.54,75.19,75.54,23200.0,66.3741,66.6831,66.3741,66.6831,23200.0
2012-07-12 10:30:00,75.53,75.58,75.38,75.5,12200.0,66.6742,66.7184,66.5418,66.6478,12200.0
2012-07-12 11:00:00,75.5,75.56,75.41,75.5,15500.0,66.6478,66.7007,66.5683,66.6478,15500.0
2012-07-12 11:30:00,75.46,75.46,75.27,75.4,15200.0,66.6124,66.6124,66.4447,66.5595,15200.0
2012-07-12 12:00:00,75.37,75.4,75.33,75.36,9900.0,66.533,66.5595,66.4977,66.5242,9900.0
2012-07-12 12:30:00,75.33,75.37,75.28,75.37,8700.0,66.4977,66.533,66.4536,66.533,8700.0
2012-07-12 13:00:00,75.38,75.59,75.38,75.49,14200.0,66.5418,66.7272,66.5418,66.6389,14200.0
2012-07-12 13:30:00,75.49,75.67,75.44,75.46,8200.0,66.6389,66.7978,66.5948,66.6124,8200.0
2012-07-12 14:00:00,75.47,75.56,75.4,75.5,10100.0,66.6213,66.7007,66.5595,66.6478,10100.0
2012-07-12 14:30:00,75.5,75.54,75.37,75.53,20300.0,66.6478,66.6831,66.533,66.6742,20300.0
2012-07-12 15:00:00,75.54,75.72,75.53,75.66,23300.0,66.6831,66.842,66.6742,66.789,23300.0
2012-07-12 15:30:00,75.66,75.82,75.5,75.52,45900.0,66.789,66.9302,66.6478,66.6654,45900.0
2012-07-13 09:30:00,75.85,76.19,75.76,75.95,24300.0,66.9567,67.2569,66.8773,67.045,24300.0
2012-07-13 10:00:00,75.95,76.24,75.8,76.22,19700.0,67.045,67.301,66.9126,67.2833,19700.0
2012-07-13 10:30:00,76.27,76.32,75.98,76.31,25400.0,67.3275,67.3716,67.0715,67.3628,25400.0
2012-07-13 11:00:00,76.33,76.66,76.31,76.66,35200.0,67.3804,67.6718,67.3628,67.6718,35200.0
2012-07-13 11:30:00,76.62,76.72,76.58,76.64,21200.0,67.6364,67.7247,67.6011,67.6541,21200.0
2012-07-13 12:00:00,76.57,76.71,76.47,76.6,19700.0,67.5923,67.7159,67.504,67.6188,19700.0
2012-07-13 12:30:00,76.57,76.67,76.49,76.52,5400.0,67.5923,67.6806,67.5217,67.5482,5400.0
2012-07-13 13:00:00,76.51,76.58,76.46,76.56,12500.0,67.5393,67.6011,67.4952,67.5835,12500.0
2012-07-13 13:30:00,76.59,76.62,76.45,76.5,21000.0,67.61,67.6364,67.4864,67.5305,21000.0
2012-07-13 14:00:00,76.49,76.54,76.44,76.51,22200.0,67.5217,67.5658,67.4775,67.5393,22200.0
2012-07-13 14:30:00,76.51,76.65,76.47,76.64,31000.0,67.5393,67.6629,67.504,67.6541,31000.0
2012-07-13 15:00:00,76.63,76.92,76.63,76.9,26700.0,67.6453,67.9013,67.6453,67.8836,26700.0
2012-07-13 15:30:00,76.88,77.02,76.72,77.02,54100.0,67.866,67.9895,67.7247,67.9895,54100.0
2012-07-16 09:30:00,76.36,77.13,76.22,76.37,20900.0,67.4069,68.0866,67.2833,67.4158,20900.0
2012-07-16 10:00:00,76.34,76.57,76.33,76.53,10100.0,67.3893,67.5923,67.3804,67.557,10100.0
2012-07-16 10:30:00,76.56,76.79,76.55,76.64,5900.0,67.5835,67.7865,67.5746,67.6541,5900.0
2012-07-16 11:00:00,76.64,76.73,76.51,76.54,7400.0,67.6541,67.7335,67.5393,67.5658,7400.0
2012-07-16 11:30:00,76.58,76.6,76.44,76.51,8200.0,67.6011,67.6188,67.4775,67.5393,8200.0
2012-07-16 12:00:00,76.48,76.54,76.43,76.43,2600.0,67.5129,67.5658,67.4687,67.4687,2600.0
2012-07-16 12:30:00,76.44,76.49,76.39,76.41,2700.0,67.4775,67.5217,67.4334,67.4511,2700.0
2012-07-16 13:00:00,76.42,76.42,76.25,76.25,5900.0,67.4599,67.4599,67.3098,67.3098,5900.0
2012-07-16 13:30:00,76.28,76.29,76.15,76.21,6000.0,67.3363,67.3451,67.2215,67.2745,6000.0
2012-07-16 14:00:00,76.24,76.42,76.23,76.38,6800.0,67.301,67.4599,67.2922,67.4246,6800.0
2012-07-16 14:30:00,76.36,76.37,76.21,76.25,12300.0,67.4069,67.4158,67.2745,67.3098,12300.0
2012-07-16 15:00:00,76.32,76.51,76.31,76.5,14200.0,67.3716,67.5393,67.3628,67.5305,14200.0
2012-07-16 15:30:00,76.52,76.53,76.23,76.32,37400.0,67.5482,67.557,67.2922,67.3716,37400.0
2012-07-17 09:30:00,76.3,76.84,76.05,76.05,10700.0,67.354,67.8306,67.1333,67.1333,10700.0
2012-07-17 10:00:00,76.04,76.25,76.02,76.19,7300.0,67.1244,67.3098,67.1068,67.2569,7300.0
2012-07-17 10:30:00,76.19,76.19,75.75,75.75,7300.0,67.2569,67.2569,66.8684,66.8684,7300.0
2012-07-17 11:00:00,75.76,75.82,75.7,75.71,25400.0,66.8773,66.9302,66.8243,66.8331,25400.0
2012-07-17 11:30:00,75.74,76.12,75.72,76.12,9600.0,66.8596,67.1951,66.842,67.1951,9600.0
2012-07-17 12:00:00,76.09,76.09,75.92,75.99,23300.0,67.1686,67.1686,67.0185,67.0803,23300.0
2012-07-17 12:30:00,76.01,76.12,75.95,76.08,7500.0,67.098,67.1951,67.045,67.1598,7500.0
2012-07-17 13:00:00,76.08,76.17,75.99,76.17,6100.0,67.1598,67.2392,67.0803,67.2392,6100.0
2012-07-17 13:30:00,76.18,76.19,76.05,76.06,3500.0,67.248,67.2569,67.1333,67.1421,3500.0
2012-07-17 14:00:00,76.13,76.24,76.02,76.21,8500.0,67.2039,67.301,67.1068,67.2745,8500.0
2012-07-17 14:30:00,76.21,76.28,76.18,76.27,13200.0,67.2745,67.3363,67.248,67.3275,13200.0
2012-07-17 15:00:00,76.24,76.31,76.21,76.23,35200.0,67.301,67.3628,67.2745,67.2922,35200.0
2012-07-17 15:30:00,76.24,76.35,76.23,76.3,42900.0,67.301,67.3981,67.2922,67.354,42900.0
2012-07-18 09:30:00,75.92,76.34,75.92,76.2,10200.0,67.0185,67.3893,67.0185,67.2657,10200.0
2012-07-18 10:00:00,76.21,76.47,76.21,76.37,8500.0,67.2745,67.504,67.2745,67.4158,8500.0
2012-07-18 10:30:00,76.24,76.43,76.24,76.43,4800.0,67.301,67.4687,67.301,67.4687,4800.0
2012-07-18 11:00:00,76.43,76.55,76.4,76.55,8300.0,67.4687,67.5746,67.4422,67.5746,8300.0
2012-07-18 11:30:00,76.52,76.56,76.36,76.42,4000.0,67.5482,67.5835,67.4069,67.4599,4000.0
2012-07-18 12:00:00,76.4,76.56,76.4,76.53,5800.0,67.4422,67.5835,67.4422,67.557,5800.0
2012-07-18 12:30:00,76.55,76.58,76.53,76.55,2600.0,67.5746,67.6011,67.557,67.5746,2600.0
2012-07-18 13:00:00,76.57,76.6,76.55,76.58,2200.0,67.5923,67.6188,67.5746,67.6011,2200.0
2012-07-18 13:30:00,76.6,76.6,76.47,76.52,3700.0,67.6188,67.6188,67.504,67.5482,3700.0
2012-07-18 14:00:00,76.53,76.56,76.45,76.5,5500.0,67.557,67.5835,67.4864,67.5305,5500.0
2012-07-18 14:30:00,76.49,76.49,76.34,76.49,5800.0,67.5217,67.5217,67.3893,67.5217,5800.0
2012-07-18 15:00:00,76.49,76.66,76.48,76.57,8200.0,67.5217,67.6718,67.5129,67.5923,8200.0
2012-07-18 15:30:00,76.6,76.65,76.54,76.63,31200.0,67.6188,67.6629,67.5658,67.6453,31200.0
2012-07-19 09:30:00,76.6,76.91,76.27,76.27,8900.0,67.6188,67.8924,67.3275,67.3275,8900.0
2012-07-19 10:00:00,76.24,76.51,76.24,76.4,18600.0,67.301,67.5393,67.301,67.4422,18600.0
2012-07-19 10:30:00,76.34,76.44,76.32,76.4,5500.0,67.3893,67.4775,67.3716,67.4422,5500.0
2012-07-19 11:00:00,76.4,76.48,76.34,76.45,7200.0,67.4422,67.5129,67.3893,67.4864,7200.0
2012-07-19 11:30:00,76.5,76.58,76.41,76.46,6800.0,67.5305,67.6011,67.4511,67.4952,6800.0
2012-07-19 12:00:00,76.42,76.6,76.4,76.54,12400.0,67.4599,67.6188,67.4422,67.5658,12400.0
2012-07-19 12:30:00,76.55,76.58,76.41,76.44,5000.0,67.5746,67.6011,67.4511,67.4775,5000.0
2012-07-19 13:00:00,76.4,76.43,76.22,76.22,5700.0,67.4422,67.4687,67.2833,67.2833,5700.0
2012-07-19 13:30:00,76.17,76.26,76.03,76.26,7700.0,67.2392,67.3187,67.1156,67.3187,7700.0
2012-07-19 14:00:00,76.26,76.3,76.06,76.06,11700.0,67.3187,67.354,67.1421,67.1421,11700.0
2012-07-19 14:30:00,76.06,76.24,76.04,76.15,12600.0,67.1421,67.301,67.1244,67.2215,12600.0
2012-07-19 15:00:00,76.15,76.19,76.08,76.13,17400.0,67.2215,67.2569,67.1598,67.2039,17400.0
2012-07-19 15:30:00,76.13,76.24,76.07,76.11,33800.0,67.2039,67.301,67.1509,67.1862,33800.0
2012-07-20 09:30:00,75.94,75.94,75.31,75.52,24300.0,67.0362,67.0362,66.48,66.6654,24300.0
2012-07-20 10:00:00,75.51,75.61,75.5,75.5,5900.0,66.6566,66.7449,66.6478,66.6478,5900.0
2012-07-20 10:30:00,75.5,75.57,75.5,75.54,7600.0,66.6478,66.7096,66.6478,66.6831,7600.0
2012-07-20 11:00:00,75.53,75.6,75.51,75.58,10500.0,66.6742,66.736,66.6566,66.7184,10500.0
2012-07-20 11:30:00,75.59,75.63,75.52,75.56,5600.0,66.7272,66.7625,66.6654,66.7007,5600.0
2012-07-20 12:00:00,75.57,75.62,75.55,75.6,6300.0,66.7096,66.7537,66.6919,66.736,6300.0
2012-07-20 12:30:00,75.59,75.62,75.55,75.57,6600.0,66.7272,66.7537,66.6919,66.7096,6600.0
2012-07-20 13:00:00,75.58,75.6,75.54,75.6,4800.0,66.7184,66.736,66.6831,66.736,4800.0
2012-07-20 13:30:00,75.6,75.6,75.54,75.6,3500.0,66.736,66.736,66.6831,66.736,3500.0
2012-07-20 14:00:00,75.59,75.61,75.55,75.55,12000.0,66.7272,66.7449,66.6919,66.6919,12000.0
2012-07-20 14:30:00,75.55,75.61,75.55,75.56,5500.0,66.6919,66.7449,66.6919,66.7007,5500.0
2012-07-20 15:00:00,75.55,75.6,75.55,75.56,8500.0,66.6919,66.736,66.6919,66.7007,8500.0
2012-07-20 15:30:00,75.55,75.59,75.3,75.35,61100.0,66.6919,66.7272,66.4712,66.5153,61100.0
2012-07-23 09:30:00,75.1,75.26,74.89,75.05,41900.0,66.2947,66.4359,66.1093,66.2505,41900.0
2012-07-23 10:00:00,75.09,75.1,75.03,75.09,15900.0,66.2858,66.2947,66.2329,66.2858,15900.0
2012-07-23 10:30:00,75.08,75.26,75.02,75.25,20200.0,66.277,66.4359,66.224,66.4271,20200.0
2012-07-23 11:00:00,75.26,75.36,75.15,75.19,14300.0,66.4359,66.5242,66.3388,66.3741,14300.0
2012-07-23 11:30:00,75.2,75.35,75.17,75.29,18700.0,66.3829,66.5153,66.3565,66.4624,18700.0
2012-07-23 12:00:00,75.32,75.35,75.21,75.31,45200.0,66.4889,66.5153,66.3918,66.48,45200.0
2012-07-23 12:30:00,75.31,75.5,75.26,75.5,18100.0,66.48,66.6478,66.4359,66.6478,18100.0
2012-07-23 13:00:00,75.49,75.5,75.42,75.48,16500.0,66.6389,66.6478,66.5771,66.6301,16500.0
2012-07-23 13:30:00,75.49,75.59,75.38,75.42,22600.0,66.6389,66.7272,66.5418,66.5771,22600.0
2012-07-23 14:00:00,75.4,75.42,75.36,75.4,50300.0,66.5595,66.5771,66.5242,66.5595,50300.0
2012-07-23 14:30:00,75.39,75.44,75.34,75.34,24800.0,66.5507,66.5948,66.5065,66.5065,24800.0
2012-07-23 15:00:00,75.34,75.43,75.25,75.39,39400.0,66.5065,66.586,66.4271,66.5507,39400.0
2012-07-23 15:30:00,75.41,75.41,75.08,75.15,34800.0,66.5683,66.5683,66.277,66.3388,34800.0
2012-07-24 09:30:00,74.87,75.04,74.69,74.84,21200.0,66.0916,66.2417,65.9327,66.0651,21200.0
2012-07-24 10:00:00,74.8,74.86,74.75,74.76,15200.0,66.0298,66.0828,65.9857,65.9945,15200.0
2012-07-24 10:30:00,74.78,74.78,74.31,74.31,16800.0,66.0122,66.0122,65.5973,65.5973,16800.0
2012-07-24 11:00:00,74.27,74.35,74.2,74.23,16500.0,65.562,65.6326,65.5002,65.5267,16500.0
2012-07-24 11:30:00,74.21,74.32,74.2,74.3,18800.0,65.509,65.6061,65.5002,65.5885,18800.0
2012-07-24 12:00:00,74.3,74.41,74.23,74.31,20200.0,65.5885,65.6856,65.5267,65.5973,20200.0
2012-07-24 12:30:00,74.32,74.33,74.2,74.22,13900.0,65.6061,65.6149,65.5002,65.5178,13900.0
2012-07-24 13:00:00,74.22,74.29,74.2,74.23,14500.0,65.5178,65.5796,65.5002,65.5267,14500.0
2012-07-24 13:30:00,74.2,74.25,74.16,74.22,28700.0,65.5002,65.5443,65.4649,65.5178,28700.0
2012-07-24 14:00:00,74.22,74.23,74.18,74.2,22600.0,65.5178,65.5267,65.4825,65.5002,22600.0
2012-07-24 14:30:00,74.2,74.25,74.17,74.21,29300.0,65.5002,65.5443,65.4737,65.509,29300.0
2012-07-24 15:00:00,74.2,74.23,74.16,74.2,31300.0,65.5002,65.5267,65.4649,65.5002,31300.0
2012-07-24 15:30:00,74.19,74.47,74.14,74.47,69200.0,65.4914,65.7385,65.4472,65.7385,69200.0
2012-07-25 09:30:00,74.67,74.91,74.5,74.75,12600.0,65.9151,66.1269,65.765,65.9857,12600.0
2012-07-25 10:00:00,74.75,74.76,74.35,74.51,24000.0,65.9857,65.9945,65.6326,65.7738,24000.0
2012-07-25 10:30:00,74.46,74.57,74.15,74.2,16100.0,65.7297,65.8268,65.456,65.5002,16100.0
2012-07-25 11:00:00,74.21,74.37,74.18,74.36,10600.0,65.509,65.6503,65.4825,65.6414,10600.0
2012-07-25 11:30:00,74.39,74.43,74.3,74.37,7800.0,65.6679,65.7032,65.5885,65.6503,7800.0
2012-07-25 12:00:00,74.32,74.36,74.24,74.24,7700.0,65.6061,65.6414,65.5355,65.5355,7700.0
2012-07-25 12:30:00,74.27,74.32,74.17,74.25,12500.0,65.562,65.6061,65.4737,65.5443,12500.0
2012-07-25 13:00:00,74.25,74.4,74.25,74.35,10400.0,65.5443,65.6767,65.5443,65.6326,10400.0
2012-07-25 13:30:00,74.33,74.51,74.33,74.5,14800.0,65.6149,65.7738,65.6149,65.765,14800.0
2012-07-25 14:00:00,74.51,74.55,74.44,74.47,22000.0,65.7738,65.8091,65.712,65.7385,22000.0
2012-07-25 14:30:00,74.48,74.5,74.32,74.39,14800.0,65.7474,65.765,65.6061,65.6679,14800.0
2012-07-25 15:00:00,74.39,74.52,74.34,74.51,21100.0,65.6679,65.7827,65.6238,65.7738,21100.0
2012-07-25 15:30:00,74.53,74.59,74.36,74.56,43500.0,65.7915,65.8445,65.6414,65.818,43500.0
2012-07-26 09:30:00,75.01,75.53,74.74,74.74,19400.0,66.2152,66.6742,65.9769,65.9769,19400.0
2012-07-26 10:00:00,74.74,74.74,74.52,74.57,12000.0,65.9769,65.9769,65.7827,65.8268,12000.0
2012-07-26 10:30:00,74.58,74.67,74.39,74.43,11300.0,65.8356,65.9151,65.6679,65.7032,11300.0
2012-07-26 11:00:00,74.41,74.69,74.4,74.66,12700.0,65.6856,65.9327,65.6767,65.9062,12700.0
2012-07-26 11:30:00,74.71,74.73,74.61,74.61,5600.0,65.9504,65.968,65.8621,65.8621,5600.0
2012-07-26 12:00:00,74.65,74.68,74.61,74.63,6000.0,65.8974,65.9239,65.8621,65.8798,6000.0
2012-07-26 12:30:00,74.64,74.74,74.59,74.7,6600.0,65.8886,65.9769,65.8445,65.9416,6600.0
2012-07-26 13:00:00,74.72,74.72,74.4,74.4,19700.0,65.9592,65.9592,65.6767,65.6767,19700.0
2012-07-26 13:30:00,74.39,74.41,74.31,74.31,12800.0,65.6679,65.6856,65.5973,65.5973,12800.0
2012-07-26 14:00:00,74.32,74.32,74.24,74.26,8600.0,65.6061,65.6061,65.5355,65.5531,8600.0
2012-07-26 14:30:00,74.27,74.3,74.25,74.28,7700.0,65.562,65.5885,65.5443,65.5708,7700.0
2012-07-26 15:00:00,74.26,74.3,74.2,74.23,21400.0,65.5531,65.5885,65.5002,65.5267,21400.0
2012-07-26 15:30:00,74.26,74.35,74.18,74.24,40700.0,65.5531,65.6326,65.4825,65.5355,40700.0
2012-07-27 09:30:00,74.44,74.58,74.25,74.31,53300.0,65.712,65.8356,65.5443,65.5973,53300.0
2012-07-27 10:00:00,74.31,74.52,74.24,74.48,17600.0,65.5973,65.7827,65.5355,65.7474,17600.0
2012-07-27 10:30:00,74.54,74.71,74.48,74.7,6500.0,65.8003,65.9504,65.7474,65.9416,6500.0
2012-07-27 11:00:00,74.67,74.86,74.67,74.75,6900.0,65.9151,66.0828,65.9151,65.9857,6900.0
2012-07-27 11:30:00,74.76,74.81,74.71,74.77,3400.0,65.9945,66.0387,65.9504,66.0034,3400.0
2012-07-27 12:00:00,74.72,74.88,74.7,74.85,3900.0,65.9592,66.1005,65.9416,66.074,3900.0
2012-07-27 12:30:00,74.88,74.9,74.29,74.49,38500.0,66.1005,66.1181,65.5796,65.7562,38500.0
2012-07-27 13:00:00,74.51,74.51,74.34,74.39,24700.0,65.7738,65.7738,65.6238,65.6679,24700.0
2012-07-27 13:30:00,74.4,74.91,74.4,74.91,16200.0,65.6767,66.1269,65.6767,66.1269,16200.0
2012-07-27 14:00:00,74.89,75.0,74.68,74.73,30100.0,66.1093,66.2064,65.9239,65.968,30100.0
2012-07-27 14:30:00,74.73,74.93,74.57,74.93,17300.0,65.968,66.1446,65.8268,66.1446,17300.0
2012-07-27 15:00:00,74.9,75.03,74.89,75.03,20000.0,66.1181,66.2329,66.1093,66.2329,20000.0
2012-07-27 15:30:00,74.99,74.99,74.47,74.63,54100.0,66.1976,66.1976,65.7385,65.8798,54100.0
2012-07-30 09:30:00,74.31,74.51,74.1,74.4,14900.0,65.5973,65.7738,65.4119,65.6767,14900.0
2012-07-30 10:00:00,74.56,74.96,74.51,74.91,15600.0,65.818,66.1711,65.7738,66.1269,15600.0
2012-07-30 10:30:00,74.9,74.92,74.85,74.85,12000.0,66.1181,66.1358,66.074,66.074,12000.0
2012-07-30 11:00:00,74.89,74.89,74.72,74.72,6900.0,66.1093,66.1093,65.9592,65.9592,6900.0
2012-07-30 11:30:00,74.73,74.85,74.72,74.82,4000.0,65.968,66.074,65.9592,66.0475,4000.0
2012-07-30 12:00:00,74.79,74.79,74.61,74.63,9600.0,66.021,66.021,65.8621,65.8798,9600.0
2012-07-30 12:30:00,74.62,74.65,74.53,74.63,2900.0,65.8709,65.8974,65.7915,65.8798,2900.0
2012-07-30 13:00:00,74.68,74.7,74.52,74.67,5600.0,65.9239,65.9416,65.7827,65.9151,5600.0
2012-07-30 13:30:00,74.68,74.78,74.66,74.75,2800.0,65.9239,66.0122,65.9062,65.9857,2800.0
2012-07-30 14:00:00,74.77,74.86,74.7,74.86,8300.0,66.0034,66.0828,65.9416,66.0828,8300.0
2012-07-30 14:30:00,74.86,74.9,74.8,74.86,11800.0,66.0828,66.1181,66.0298,66.0828,11800.0
2012-07-30 15:00:00,74.88,74.92,74.75,74.78,24600.0,66.1005,66.1358,65.9857,66.0122,24600.0
2012-07-30 15:30:00,74.82,74.92,74.74,74.86,41700.0,66.0475,66.1358,65.9769,66.0828,41700.0
2012-07-31 09:30:00,74.08,74.82,73.95,74.36,67600.0,65.3943,66.0475,65.2795,65.6414,67600.0
2012-07-31 10:00:00,74.36,74.36,74.05,74.08,81400.0,65.6414,65.6414,65.3678,65.3943,81400.0
2012-07-31 10:30:00,74.05,74.15,73.85,73.86,25500.0,65.3678,65.456,65.1912,65.2,25500.0
2012-07-31 11:00:00,73.85,74.19,73.71,74.19,30500.0,65.1912,65.4914,65.0676,65.4914,30500.0
2012-07-31 11:30:00,74.19,74.48,74.19,74.24,24300.0,65.4914,65.7474,65.4914,65.5355,24300.0
2012-07-31 12:00:00,74.24,74.27,74.02,74.05,18100.0,65.5355,65.562,65.3413,65.3678,18100.0
2012-07-31 12:30:00,74.05,74.29,74.05,74.28,12200.0,65.3678,65.5796,65.3678,65.5708,12200.0
2012-07-31 13:00:00,74.3,74.34,74.17,74.19,17700.0,65.5885,65.6238,65.4737,65.4914,17700.0
2012-07-31 13:30:00,74.19,74.24,74.1,74.16,39700.0,65.4914,65.5355,65.4119,65.4649,39700.0
2012-07-31 14:00:00,74.15,74.35,74.14,74.3,53400.0,65.456,65.6326,65.4472,65.5885,53400.0
2012-07-31 14:30:00,74.3,74.49,74.2,74.35,38600.0,65.5885,65.7562,65.5002,65.6326,38600.0
2012-07-31 15:00:00,74.32,74.34,74.1,74.25,55300.0,65.6061,65.6238,65.4119,65.5443,55300.0
2012-07-31 15:30:00,74.25,74.26,73.96,74.0,117800.0,65.5443,65.5531,65.2883,65.3236,117800.0
2012-08-01 09:30:00,72.01,73.25,70.0,73.25,272900.0,63.567,64.6616,61.7926,64.6616,272900.0
2012-08-01 10:00:00,73.22,73.25,71.37,72.0,122700.0,64.6351,64.6616,63.002,63.5581,122700.0
2012-08-01 10:30:00,72.0,72.21,71.88,72.06,49900.0,63.5581,63.7435,63.4522,63.6111,49900.0
2012-08-01 11:00:00,72.06,72.31,71.75,71.98,42400.0,63.6111,63.8318,63.3374,63.5405,42400.0
2012-08-01 11:30:00,71.97,72.61,71.93,72.1,35900.0,63.5316,64.0966,63.4963,63.6464,35900.0
2012-08-01 12:00:00,72.09,72.18,72.03,72.09,19600.0,63.6376,63.717,63.5846,63.6376,19600.0
2012-08-01 12:30:00,72.09,72.3,72.0,72.21,26800.0,63.6376,63.823,63.5581,63.7435,26800.0
2012-08-01 13:00:00,72.24,72.46,72.19,72.33,26000.0,63.77,63.9642,63.7259,63.8494,26000.0
2012-08-01 13:30:00,72.37,72.37,71.95,72.09,41600.0,63.8847,63.8847,63.514,63.6376,41600.0
2012-08-01 14:00:00,72.09,72.09,71.75,71.85,64800.0,63.6376,63.6376,63.3374,63.4257,64800.0
2012-08-01 14:30:00,71.85,72.08,71.75,71.96,37100.0,63.4257,63.6287,63.3374,63.5228,37100.0
2012-08-01 15:00:00,71.95,72.76,71.75,72.65,70800.0,63.514,64.229,63.3374,64.1319,70800.0
2012-08-01 15:30:00,72.65,72.67,71.73,71.88,97900.0,64.1319,64.1496,63.3198,63.4522,97900.0
2012-08-02 09:30:00,71.84,72.78,71.73,71.82,59900.0,63.4169,64.2467,63.3198,63.3992,59900.0
2012-08-02 10:00:00,71.82,72.17,71.59,72.0,51100.0,63.3992,63.7082,63.1962,63.5581,51100.0
2012-08-02 10:30:00,72.0,72.0,71.33,71.37,27600.0,63.5581,63.5581,62.9667,63.002,27600.0
2012-08-02 11:00:00,71.36,71.72,71.2,71.62,33900.0,62.9932,63.311,62.8519,63.2227,33900.0
2012-08-02 11:30:00,71.61,71.73,71.55,71.58,20900.0,63.2139,63.3198,63.1609,63.1874,20900.0
2012-08-02 12:00:00,71.58,71.88,71.58,71.85,20800.0,63.1874,63.4522,63.1874,63.4257,20800.0
2012-08-02 12:30:00,71.88,72.15,71.77,72.08,21300.0,63.4522,63.6905,63.3551,63.6287,21300.0
2012-08-02 13:00:00,72.14,72.33,72.08,72.17,22800.0,63.6817,63.8494,63.6287,63.7082,22800.0
2012-08-02 13:30:00,72.19,72.26,72.04,72.09,23500.0,63.7259,63.7876,63.5934,63.6376,23500.0
2012-08-02 14:00:00,72.1,72.33,72.07,72.17,31800.0,63.6464,63.8494,63.6199,63.7082,31800.0
2012-08-02 14:30:00,72.19,72.57,72.18,72.51,33000.0,63.7259,64.0613,63.717,64.0083,33000.0
2012-08-02 15:00:00,72.53,72.69,72.44,72.51,45300.0,64.026,64.1672,63.9465,64.0083,45300.0
2012-08-02 15:30:00,72.55,72.62,72.44,72.52,52600.0,64.0436,64.1054,63.9465,64.0172,52600.0
2012-08-03 09:30:00,71.89,72.57,71.89,72.25,64100.0,63.461,64.0613,63.461,63.7788,64100.0
2012-08-03 10:00:00,72.25,72.32,72.03,72.18,51800.0,63.7788,63.8406,63.5846,63.717,51800.0
2012-08-03 10:30:00,72.18,72.29,72.09,72.17,31400.0,63.717,63.8141,63.6376,63.7082,31400.0
2012-08-03 11:00:00,72.18,72.28,72.04,72.18,45400.0,63.717,63.8053,63.5934,63.717,45400.0
2012-08-03 11:30:00,72.17,72.21,72.08,72.14,63000.0,63.7082,63.7435,63.6287,63.6817,63000.0
2012-08-03 12:00:00,72.14,72.21,72.1,72.17,179700.0,63.6817,63.7435,63.6464,63.7082,179700.0
2012-08-03 12:30:00,72.17,72.33,72.14,72.29,33200.0,63.7082,63.8494,63.6817,63.8141,33200.0
2012-08-03 13:00:00,72.3,72.38,72.19,72.3,34400.0,63.823,63.8936,63.7259,63.823,34400.0
2012-08-03 13:30:00,72.31,72.41,72.24,72.25,31300.0,63.8318,63.9201,63.77,63.7788,31300.0
2012-08-03 14:00:00,72.26,72.51,72.2,72.49,45300.0,63.7876,64.0083,63.7347,63.9907,45300.0
2012-08-03 14:30:00,72.51,72.51,72.24,72.39,28000.0,64.0083,64.0083,63.77,63.9024,28000.0
2012-08-03 15:00:00,72.39,72.48,72.33,72.43,43900.0,63.9024,63.9818,63.8494,63.9377,43900.0
2012-08-03 15:30:00,72.42,72.42,72.05,72.27,102600.0,63.9289,63.9289,63.6023,63.7965,102600.0
2012-08-06 09:30:00,72.18,73.19,72.14,73.01,28000.0,63.717,64.6086,63.6817,64.4497,28000.0
2012-08-06 10:00:00,73.0,73.0,72.73,72.88,17000.0,64.4409,64.4409,64.2025,64.3349,17000.0
2012-08-06 10:30:00,72.88,73.03,72.83,72.88,21000.0,64.3349,64.4674,64.2908,64.3349,21000.0
2012-08-06 11:00:00,72.86,73.0,72.53,72.57,22700.0,64.3173,64.4409,64.026,64.0613,22700.0
2012-08-06 11:30:00,72.54,72.71,72.34,72.48,32200.0,64.0348,64.1849,63.8583,63.9818,32200.0
2012-08-06 12:00:00,72.45,72.62,72.45,72.56,17600.0,63.9554,64.1054,63.9554,64.0525,17600.0
2012-08-06 12:30:00,72.58,72.7,72.54,72.7,14200.0,64.0701,64.1761,64.0348,64.1761,14200.0
2012-08-06 13:00:00,72.71,72.76,72.58,72.68,21200.0,64.1849,64.229,64.0701,64.1584,21200.0
2012-08-06 13:30:00,72.68,72.88,72.62,72.8,34000.0,64.1584,64.3349,64.1054,64.2643,34000.0
2012-08-06 14:00:00,72.79,72.84,72.59,72.6,20500.0,64.2555,64.2996,64.079,64.0878,20500.0
2012-08-06 14:30:00,72.61,72.74,72.61,72.72,24700.0,64.0966,64.2114,64.0966,64.1937,24700.0
2012-08-06 15:00:00,72.72,72.74,72.59,72.62,48900.0,64.1937,64.2114,64.079,64.1054,48900.0
2012-08-06 15:30:00,72.6,72.65,72.17,72.28,75000.0,64.0878,64.1319,63.7082,63.8053,75000.0
2012-08-07 09:30:00,72.71,72.99,72.63,72.76,60500.0,64.1849,64.4321,64.1143,64.229,60500.0
2012-08-07 10:00:00,72.79,73.11,72.79,72.85,40400.0,64.2555,64.538,64.2555,64.3085,40400.0
2012-08-07 10:30:00,72.85,72.93,72.75,72.81,33500.0,64.3085,64.3791,64.2202,64.2732,33500.0
2012-08-07 11:00:00,72.86,72.88,72.77,72.88,33300.0,64.3173,64.3349,64.2378,64.3349,33300.0
2012-08-07 11:30:00,72.86,73.34,72.86,73.3,33000.0,64.3173,64.741,64.3173,64.7057,33000.0
2012-08-07 12:00:00,73.34,73.34,73.22,73.31,26100.0,64.741,64.741,64.6351,64.7145,26100.0
2012-08-07 12:30:00,73.33,73.46,73.15,73.15,19600.0,64.7322,64.8469,64.5733,64.5733,19600.0
2012-08-07 13:00:00,73.2,73.47,73.16,73.41,36400.0,64.6174,64.8558,64.5821,64.8028,36400.0
2012-08-07 13:30:00,73.41,73.47,73.29,73.32,35500.0,64.8028,64.8558,64.6969,64.7234,35500.0
2012-08-07 14:00:00,73.3,73.38,73.15,73.19,42800.0,64.7057,64.7763,64.5733,64.6086,42800.0
2012-08-07 14:30:00,73.15,73.26,73.13,73.19,24300.0,64.5733,64.6704,64.5556,64.6086,24300.0
2012-08-07 15:00:00,73.19,73.21,73.07,73.16,48100.0,64.6086,64.6263,64.5027,64.5821,48100.0
2012-08-07 15:30:00,73.16,73.27,72.76,73.0,114400.0,64.5821,64.6792,64.229,64.4409,114400.0
2012-08-08 09:30:00,72.89,72.99,72.56,72.95,26600.0,64.3438,64.4321,64.0525,64.3967,26600.0
2012-08-08 10:00:00,72.95,73.64,72.91,73.59,30500.0,64.3967,65.0058,64.3614,64.9617,30500.0
2012-08-08 10:30:00,73.62,73.81,73.58,73.71,31500.0,64.9882,65.1559,64.9529,65.0676,31500.0
2012-08-08 11:00:00,73.67,73.92,73.62,73.86,30100.0,65.0323,65.253,64.9882,65.2,30100.0
2012-08-08 11:30:00,73.86,74.15,73.86,74.0,42300.0,65.2,65.456,65.2,65.3236,42300.0
2012-08-08 12:00:00,74.01,74.34,73.95,74.32,24300.0,65.3325,65.6238,65.2795,65.6061,24300.0
2012-08-08 12:30:00,74.34,74.41,74.28,74.33,31300.0,65.6238,65.6856,65.5708,65.6149,31300.0
2012-08-08 13:00:00,74.35,74.36,74.21,74.27,14400.0,65.6326,65.6414,65.509,65.562,14400.0
2012-08-08 13:30:00,74.26,74.32,74.17,74.21,14000.0,65.5531,65.6061,65.4737,65.509,14000.0
2012-08-08 14:00:00,74.21,74.21,73.98,74.12,19300.0,65.509,65.509,65.306,65.4296,19300.0
2012-08-08 14:30:00,74.11,74.24,74.03,74.2,27800.0,65.4207,65.5355,65.3501,65.5002,27800.0
2012-08-08 15:00:00,74.18,74.26,74.09,74.19,52100.0,65.4825,65.5531,65.4031,65.4914,52100.0
2012-08-08 15:30:00,74.18,74.22,73.68,73.86,94700.0,65.4825,65.5178,65.0412,65.2,94700.0
2012-08-09 09:30:00,75.08,75.08,74.11,74.72,53400.0,66.277,66.277,65.4207,65.9592,53400.0
2012-08-09 10:00:00,74.71,75.0,74.7,74.82,31100.0,65.9504,66.2064,65.9416,66.0475,31100.0
2012-08-09 10:30:00,74.82,75.05,74.82,75.0,32300.0,66.0475,66.2505,66.0475,66.2064,32300.0
2012-08-09 11:00:00,75.0,75.02,74.87,74.9,29800.0,66.2064,66.224,66.0916,66.1181,29800.0
2012-08-09 11:30:00,74.89,74.9,74.64,74.72,23400.0,66.1093,66.1181,65.8886,65.9592,23400.0
2012-08-09 12:00:00,74.71,74.74,74.58,74.64,27100.0,65.9504,65.9769,65.8356,65.8886,27100.0
2012-08-09 12:30:00,74.65,74.69,74.55,74.56,16000.0,65.8974,65.9327,65.8091,65.818,16000.0
2012-08-09 13:00:00,74.56,74.61,74.46,74.51,15300.0,65.818,65.8621,65.7297,65.7738,15300.0
2012-08-09 13:30:00,74.51,74.67,74.51,74.6,12500.0,65.7738,65.9151,65.7738,65.8533,12500.0
2012-08-09 14:00:00,74.6,74.65,74.5,74.54,17500.0,65.8533,65.8974,65.765,65.8003,17500.0
2012-08-09 14:30:00,74.53,74.68,74.53,74.6,17900.0,65.7915,65.9239,65.7915,65.8533,17900.0
2012-08-09 15:00:00,74.61,74.71,74.57,74.71,29700.0,65.8621,65.9504,65.8268,65.9504,29700.0
2012-08-09 15:30:00,74.72,74.72,74.29,74.38,52200.0,65.9592,65.9592,65.5796,65.6591,52200.0
2012-08-10 09:30:00,74.15,74.35,73.81,74.04,19000.0,65.456,65.6326,65.1559,65.3589,19000.0
2012-08-10 10:00:00,74.02,74.29,73.96,74.23,13200.0,65.3413,65.5796,65.2883,65.5267,13200.0
2012-08-10 10:30:00,74.19,74.36,74.15,74.29,11400.0,65.4914,65.6414,65.456,65.5796,11400.0
2012-08-10 11:00:00,74.27,74.4,74.08,74.35,18200.0,65.562,65.6767,65.3943,65.6326,18200.0
2012-08-10 11:30:00,74.34,74.39,74.14,74.31,9900.0,65.6238,65.6679,65.4472,65.5973,9900.0
2012-08-10 12:00:00,74.32,74.51,74.27,74.37,27500.0,65.6061,65.7738,65.562,65.6503,27500.0
2012-08-10 12:30:00,74.37,74.47,74.34,74.47,10400.0,65.6503,65.7385,65.6238,65.7385,10400.0
2012-08-10 13:00:00,74.46,74.57,74.43,74.49,11400.0,65.7297,65.8268,65.7032,65.7562,11400.0
2012-08-10 13:30:00,74.5,74.71,74.5,74.63,14800.0,65.765,65.9504,65.765,65.8798,14800.0
2012-08-10 14:00:00,74.66,74.73,74.59,74.72,10000.0,65.9062,65.968,65.8445,65.9592,10000.0
2012-08-10 14:30:00,74.71,74.86,74.64,74.76,33500.0,65.9504,66.0828,65.8886,65.9945,33500.0
2012-08-10 15:00:00,74.78,74.78,74.68,74.69,20700.0,66.0122,66.0122,65.9239,65.9327,20700.0
2012-08-10 15:30:00,74.69,74.91,74.64,74.91,54700.0,65.9327,66.1269,65.8886,66.1269,54700.0
2012-08-13 09:30:00,74.51,75.08,74.49,74.94,28200.0,65.7738,66.277,65.7562,66.1534,28200.0
2012-08-13 10:00:00,74.95,75.06,74.42,74.64,27400.0,66.1622,66.2593,65.6944,65.8886,27400.0
2012-08-13 10:30:00,74.61,74.67,74.35,74.42,29400.0,65.8621,65.9151,65.6326,65.6944,29400.0
2012-08-13 11:00:00,74.41,74.51,74.34,74.45,16500.0,65.6856,65.7738,65.6238,65.7209,16500.0
2012-08-13 11:30:00,74.44,74.59,74.36,74.44,68500.0,65.712,65.8445,65.6414,65.712,68500.0
2012-08-13 12:00:00,74.42,74.45,74.17,74.17,20300.0,65.6944,65.7209,65.4737,65.4737,20300.0
2012-08-13 12:30:00,74.17,74.49,74.04,74.47,29400.0,65.4737,65.7562,65.3589,65.7385,29400.0
2012-08-13 13:00:00,74.47,74.6,74.14,74.15,19800.0,65.7385,65.8533,65.4472,65.456,19800.0
2012-08-13 13:30:00,74.14,74.51,74.04,74.46,19400.0,65.4472,65.7738,65.3589,65.7297,19400.0
2012-08-13 14:00:00,74.46,74.78,74.43,74.77,27700.0,65.7297,66.0122,65.7032,66.0034,27700.0
2012-08-13 14:30:00,74.75,74.84,74.66,74.78,24500.0,65.9857,66.0651,65.9062,66.0122,24500.0
2012-08-13 15:00:00,74.78,74.86,74.6,74.63,32000.0,66.0122,66.0828,65.8533,65.8798,32000.0
2012-08-13 15:30:00,74.63,74.81,74.45,74.64,83600.0,65.8798,66.0387,65.7209,65.8886,83600.0
2012-08-14 09:30:00,74.81,75.29,74.55,75.29,18200.0,66.0387,66.4624,65.8091,66.4624,18200.0
2012-08-14 10:00:00,75.24,75.27,75.16,75.21,14900.0,66.4182,66.4447,66.3476,66.3918,14900.0
2012-08-14 10:30:00,75.21,75.21,75.0,75.1,6000.0,66.3918,66.3918,66.2064,66.2947,6000.0
2012-08-14 11:00:00,75.1,75.28,75.1,75.26,4200.0,66.2947,66.4536,66.2947,66.4359,4200.0
2012-08-14 11:30:00,75.24,75.36,75.17,75.31,6200.0,66.4182,66.5242,66.3565,66.48,6200.0
2012-08-14 12:00:00,75.27,75.34,75.24,75.25,9200.0,66.4447,66.5065,66.4182,66.4271,9200.0
2012-08-14 12:30:00,75.27,75.38,75.24,75.29,42400.0,66.4447,66.5418,66.4182,66.4624,42400.0
2012-08-14 13:00:00,75.28,75.31,75.14,75.14,6000.0,66.4536,66.48,66.33,66.33,6000.0
2012-08-14 13:30:00,75.13,75.21,75.13,75.21,8600.0,66.3211,66.3918,66.3211,66.3918,8600.0
2012-08-14 14:00:00,75.21,75.21,75.14,75.16,10300.0,66.3918,66.3918,66.33,66.3476,10300.0
2012-08-14 14:30:00,75.15,75.24,75.13,75.23,14000.0,66.3388,66.4182,66.3211,66.4094,14000.0
2012-08-14 15:00:00,75.26,75.32,75.18,75.26,38000.0,66.4359,66.4889,66.3653,66.4359,38000.0
2012-08-14 15:30:00,75.24,75.25,74.93,75.05,56200.0,66.4182,66.4271,66.1446,66.2505,56200.0
2012-08-15 09:30:00,75.18,75.69,75.08,75.69,28800.0,66.3653,66.8155,66.277,66.8155,28800.0
2012-08-15 10:00:00,75.69,75.81,75.64,75.67,30800.0,66.8155,66.9214,66.7713,66.7978,30800.0
2012-08-15 10:30:00,75.64,75.72,75.45,75.53,26300.0,66.7713,66.842,66.6036,66.6742,26300.0
2012-08-15 11:00:00,75.53,75.67,75.45,75.67,18000.0,66.6742,66.7978,66.6036,66.7978,18000.0
2012-08-15 11:30:00,75.67,75.81,75.57,75.79,15800.0,66.7978,66.9214,66.7096,66.9038,15800.0
2012-08-15 12:00:00,75.79,75.85,75.68,75.78,16200.0,66.9038,66.9567,66.8067,66.8949,16200.0
2012-08-15 12:30:00,75.78,75.79,75.5,75.7,16100.0,66.8949,66.9038,66.6478,66.8243,16100.0
2012-08-15 13:00:00,75.7,75.79,75.66,75.73,8100.0,66.8243,66.9038,66.789,66.8508,8100.0
2012-08-15 13:30:00,75.7,75.78,75.68,75.69,14000.0,66.8243,66.8949,66.8067,66.8155,14000.0
2012-08-15 14:00:00,75.69,75.69,75.33,75.33,13000.0,66.8155,66.8155,66.4977,66.4977,13000.0
2012-08-15 14:30:00,75.38,75.47,75.34,75.37,8900.0,66.5418,66.6213,66.5065,66.533,8900.0
2012-08-15 15:00:00,75.37,75.37,75.21,75.31,13100.0,66.533,66.533,66.3918,66.48,13100.0
2012-08-15 15:30:00,75.32,75.6,75.31,75.56,36600.0,66.4889,66.736,66.48,66.7007,36600.0
2012-08-16 09:30:00,75.56,75.6,75.16,75.48,21300.0,66.7007,66.736,66.3476,66.6301,21300.0
2012-08-16 10:00:00,75.44,75.53,75.19,75.5,11600.0,66.5948,66.6742,66.3741,66.6478,11600.0
2012-08-16 10:30:00,75.48,75.64,75.45,75.53,12900.0,66.6301,66.7713,66.6036,66.6742,12900.0
2012-08-16 11:00:00,75.55,75.64,75.51,75.51,13400.0,66.6919,66.7713,66.6566,66.6566,13400.0
2012-08-16 11:30:00,75.51,75.52,75.38,75.48,68500.0,66.6566,66.6654,66.5418,66.6301,68500.0
2012-08-16 12:00:00,75.5,75.68,75.44,75.56,10700.0,66.6478,66.8067,66.5948,66.7007,10700.0
2012-08-16 12:30:00,75.54,75.54,75.29,75.42,7500.0,66.6831,66.6831,66.4624,66.5771,7500.0
2012-08-16 13:00:00,75.45,75.53,75.43,75.48,11300.0,66.6036,66.6742,66.586,66.6301,11300.0
2012-08-16 13:30:00,75.48,75.49,75.35,75.36,8500.0,66.6301,66.6389,66.5153,66.5242,8500.0
2012-08-16 14:00:00,75.34,75.38,75.31,75.38,15000.0,66.5065,66.5418,66.48,66.5418,15000.0
2012-08-16 14:30:00,75.38,75.6,75.35,75.49,20500.0,66.5418,66.736,66.5153,66.6389,20500.0
2012-08-16 15:00:00,75.48,75.73,75.46,75.73,23800.0,66.6301,66.8508,66.6124,66.8508,23800.0
2012-08-16 15:30:00,75.74,75.74,75.38,75.46,54700.0,66.8596,66.8596,66.5418,66.6124,54700.0
2012-08-17 09:30:00,75.29,75.82,75.15,75.82,31700.0,66.4624,66.9302,66.3388,66.9302,31700.0
2012-08-17 10:00:00,75.71,75.87,75.7,75.84,7700.0,66.8331,66.9744,66.8243,66.9479,7700.0
2012-08-17 10:30:00,75.84,75.86,75.44,75.73,13100.0,66.9479,66.9656,66.5948,66.8508,13100.0
2012-08-17 11:00:00,75.74,75.98,75.71,75.85,29500.0,66.8596,67.0715,66.8331,66.9567,29500.0
2012-08-17 11:30:00,75.83,76.12,75.83,76.08,32500.0,66.9391,67.1951,66.9391,67.1598,32500.0
2012-08-17 12:00:00,76.08,76.17,76.08,76.14,6900.0,67.1598,67.2392,67.1598,67.2127,6900.0
2012-08-17 12:30:00,76.14,76.37,76.13,76.22,15900.0,67.2127,67.4158,67.2039,67.2833,15900.0
2012-08-17 13:00:00,76.22,76.45,76.2,76.45,13900.0,67.2833,67.4864,67.2657,67.4864,13900.0
2012-08-17 13:30:00,76.43,76.51,76.35,76.37,16000.0,67.4687,67.5393,67.3981,67.4158,16000.0
2012-08-17 14:00:00,76.34,76.36,76.19,76.31,14200.0,67.3893,67.4069,67.2569,67.3628,14200.0
2012-08-17 14:30:00,76.3,76.41,76.3,76.36,13300.0,67.354,67.4511,67.354,67.4069,13300.0
2012-08-17 15:00:00,76.36,76.36,76.18,76.18,21200.0,67.4069,67.4069,67.248,67.248,21200.0
2012-08-17 15:30:00,76.17,76.23,76.04,76.16,27700.0,67.2392,67.2922,67.1244,67.2304,27700.0
2012-08-20 09:30:00,76.01,76.29,75.9,76.26,11700.0,67.098,67.3451,67.0009,67.3187,11700.0
2012-08-20 10:00:00,76.32,76.33,76.02,76.06,9800.0,67.3716,67.3804,67.1068,67.1421,9800.0
2012-08-20 10:30:00,76.02,76.1,75.89,76.08,11900.0,67.1068,67.1774,66.992,67.1598,11900.0
2012-08-20 11:00:00,76.09,76.39,76.09,76.39,13600.0,67.1686,67.4334,67.1686,67.4334,13600.0
2012-08-20 11:30:00,76.39,76.56,76.39,76.52,9500.0,67.4334,67.5835,67.4334,67.5482,9500.0
2012-08-20 12:00:00,76.5,76.56,76.46,76.52,9300.0,67.5305,67.5835,67.4952,67.5482,9300.0
2012-08-20 12:30:00,76.52,76.73,76.47,76.67,27200.0,67.5482,67.7335,67.504,67.6806,27200.0
2012-08-20 13:00:00,76.67,76.67,76.51,76.55,17500.0,67.6806,67.6806,67.5393,67.5746,17500.0
2012-08-20 13:30:00,76.56,76.59,76.52,76.58,12700.0,67.5835,67.61,67.5482,67.6011,12700.0
2012-08-20 14:00:00,76.6,76.7,76.58,76.7,12600.0,67.6188,67.7071,67.6011,67.7071,12600.0
2012-08-20 14:30:00,76.73,76.79,76.71,76.73,14700.0,67.7335,67.7865,67.7159,67.7335,14700.0
2012-08-20 15:00:00,76.74,76.79,76.71,76.75,20800.0,67.7424,67.7865,67.7159,67.7512,20800.0
2012-08-20 15:30:00,76.77,76.83,76.67,76.78,38700.0,67.7689,67.8218,67.6806,67.7777,38700.0
2012-08-21 09:30:00,76.8,76.8,76.44,76.62,25100.0,67.7953,67.7953,67.4775,67.6364,25100.0
2012-08-21 10:00:00,76.66,76.71,76.58,76.71,13500.0,67.6718,67.7159,67.6011,67.7159,13500.0
2012-08-21 10:30:00,76.66,76.7,76.53,76.57,7400.0,67.6718,67.7071,67.557,67.5923,7400.0
2012-08-21 11:00:00,76.64,76.8,76.62,76.69,9400.0,67.6541,67.7953,67.6364,67.6982,9400.0
2012-08-21 11:30:00,76.71,76.76,76.28,76.42,103000.0,67.7159,67.76,67.3363,67.4599,103000.0
2012-08-21 12:00:00,76.41,76.48,76.37,76.48,6600.0,67.4511,67.5129,67.4158,67.5129,6600.0
2012-08-21 12:30:00,76.52,76.52,76.28,76.42,7800.0,67.5482,67.5482,67.3363,67.4599,7800.0
2012-08-21 13:00:00,76.37,76.42,76.33,76.42,4700.0,67.4158,67.4599,67.3804,67.4599,4700.0
2012-08-21 13:30:00,76.42,76.45,76.34,76.42,8900.0,67.4599,67.4864,67.3893,67.4599,8900.0
2012-08-21 14:00:00,76.42,76.46,76.34,76.45,11100.0,67.4599,67.4952,67.3893,67.4864,11100.0
2012-08-21 14:30:00,76.45,76.48,76.4,76.46,7800.0,67.4864,67.5129,67.4422,67.4952,7800.0
2012-08-21 15:00:00,76.46,76.48,76.38,76.45,15900.0,67.4952,67.5129,67.4246,67.4864,15900.0
2012-08-21 15:30:00,76.47,76.49,76.3,76.34,41300.0,67.504,67.5217,67.354,67.3893,41300.0
2012-08-22 09:30:00,76.3,76.54,75.92,76.46,24300.0,67.354,67.5658,67.0185,67.4952,24300.0
2012-08-22 10:00:00,76.46,76.48,76.26,76.34,18500.0,67.4952,67.5129,67.3187,67.3893,18500.0
2012-08-22 10:30:00,76.34,76.42,76.31,76.33,14100.0,67.3893,67.4599,67.3628,67.3804,14100.0
2012-08-22 11:00:00,76.33,76.41,76.26,76.34,15900.0,67.3804,67.4511,67.3187,67.3893,15900.0
2012-08-22 11:30:00,76.34,76.39,76.31,76.36,12900.0,67.3893,67.4334,67.3628,67.4069,12900.0
2012-08-22 12:00:00,76.36,76.36,76.3,76.3,12900.0,67.4069,67.4069,67.354,67.354,12900.0
2012-08-22 12:30:00,76.3,76.33,76.24,76.3,15000.0,67.354,67.3804,67.301,67.354,15000.0
2012-08-22 13:00:00,76.25,76.29,76.16,76.25,10600.0,67.3098,67.3451,67.2304,67.3098,10600.0
2012-08-22 13:30:00,76.25,76.33,76.18,76.31,39000.0,67.3098,67.3804,67.248,67.3628,39000.0
2012-08-22 14:00:00,76.32,76.38,76.18,76.25,18300.0,67.3716,67.4246,67.248,67.3098,18300.0
2012-08-22 14:30:00,76.25,76.4,76.24,76.38,18200.0,67.3098,67.4422,67.301,67.4246,18200.0
2012-08-22 15:00:00,76.39,76.41,76.3,76.41,22500.0,67.4334,67.4511,67.354,67.4511,22500.0
2012-08-22 15:30:00,76.41,76.42,76.2,76.26,28800.0,67.4511,67.4599,67.2657,67.3187,28800.0
2012-08-23 09:30:00,76.16,76.29,75.82,75.85,19500.0,67.2304,67.3451,66.9302,66.9567,19500.0
2012-08-23 10:00:00,75.83,76.21,75.82,76.09,16100.0,66.9391,67.2745,66.9302,67.1686,16100.0
2012-08-23 10:30:00,76.1,76.19,76.04,76.09,9600.0,67.1774,67.2569,67.1244,67.1686,9600.0
2012-08-23 11:00:00,76.1,76.16,75.96,76.09,22300.0,67.1774,67.2304,67.0538,67.1686,22300.0
2012-08-23 11:30:00,76.08,76.1,76.0,76.05,12300.0,67.1598,67.1774,67.0891,67.1333,12300.0
2012-08-23 12:00:00,76.06,76.3,76.05,76.25,15700.0,67.1421,67.354,67.1333,67.3098,15700.0
2012-08-23 12:30:00,76.26,76.35,76.2,76.3,10600.0,67.3187,67.3981,67.2657,67.354,10600.0
2012-08-23 13:00:00,76.3,76.3,75.96,76.0,11000.0,67.354,67.354,67.0538,67.0891,11000.0
2012-08-23 13:30:00,75.99,76.02,75.89,76.02,10300.0,67.0803,67.1068,66.992,67.1068,10300.0
2012-08-23 14:00:00,76.02,76.16,76.01,76.15,11900.0,67.1068,67.2304,67.098,67.2215,11900.0
2012-08-23 14:30:00,76.16,76.31,76.16,76.3,13100.0,67.2304,67.3628,67.2304,67.354,13100.0
2012-08-23 15:00:00,76.28,76.35,76.26,76.27,20400.0,67.3363,67.3981,67.3187,67.3275,20400.0
2012-08-23 15:30:00,76.27,76.28,75.92,76.01,32100.0,67.3275,67.3363,67.0185,67.098,32100.0
2012-08-24 09:30:00,75.78,76.35,75.78,76.28,19300.0,66.8949,67.3981,66.8949,67.3363,19300.0
2012-08-24 10:00:00,76.26,76.34,76.07,76.08,15400.0,67.3187,67.3893,67.1509,67.1598,15400.0
2012-08-24 10:30:00,76.1,76.29,76.1,76.26,6400.0,67.1774,67.3451,67.1774,67.3187,6400.0
2012-08-24 11:00:00,76.3,76.57,76.28,76.55,19400.0,67.354,67.5923,67.3363,67.5746,19400.0
2012-08-24 11:30:00,76.55,76.67,76.53,76.61,14000.0,67.5746,67.6806,67.557,67.6276,14000.0
2012-08-24 12:00:00,76.62,76.73,76.58,76.69,15100.0,67.6364,67.7335,67.6011,67.6982,15100.0
2012-08-24 12:30:00,76.7,76.71,76.63,76.69,9200.0,67.7071,67.7159,67.6453,67.6982,9200.0
2012-08-24 13:00:00,76.67,76.7,76.63,76.63,7700.0,67.6806,67.7071,67.6453,67.6453,7700.0
2012-08-24 13:30:00,76.63,76.7,76.56,76.69,17600.0,67.6453,67.7071,67.5835,67.6982,17600.0
2012-08-24 14:00:00,76.68,76.7,76.58,76.65,15700.0,67.6894,67.7071,67.6011,67.6629,15700.0
2012-08-24 14:30:00,76.65,76.65,76.51,76.51,12900.0,67.6629,67.6629,67.5393,67.5393,12900.0
2012-08-24 15:00:00,76.51,76.56,76.41,76.41,25000.0,67.5393,67.5835,67.4511,67.4511,25000.0
2012-08-24 15:30:00,76.4,76.53,76.3,76.43,22900.0,67.4422,67.557,67.354,67.4687,22900.0
2012-08-27 09:30:00,76.5,76.85,76.5,76.81,16800.0,67.5305,67.8395,67.5305,67.8042,16800.0
2012-08-27 10:00:00,76.85,76.95,76.85,76.93,14500.0,67.8395,67.9277,67.8395,67.9101,14500.0
2012-08-27 10:30:00,76.95,77.14,76.89,76.9,15000.0,67.9277,68.0955,67.8748,67.8836,15000.0
2012-08-27 11:00:00,76.91,77.15,76.91,77.07,10200.0,67.8924,68.1043,67.8924,68.0337,10200.0
2012-08-27 11:30:00,77.08,77.12,76.99,77.07,8100.0,68.0425,68.0778,67.9631,68.0337,8100.0
2012-08-27 12:00:00,77.05,77.12,76.97,76.99,13000.0,68.016,68.0778,67.9454,67.9631,13000.0
2012-08-27 12:30:00,77.0,77.06,77.0,77.05,14500.0,67.9719,68.0249,67.9719,68.016,14500.0
2012-08-27 13:00:00,77.05,77.07,77.02,77.02,8500.0,68.016,68.0337,67.9895,67.9895,8500.0
2012-08-27 13:30:00,77.02,77.09,77.02,77.04,19400.0,67.9895,68.0513,67.9895,68.0072,19400.0
2012-08-27 14:00:00,77.04,77.1,77.03,77.09,14500.0,68.0072,68.0602,67.9984,68.0513,14500.0
2012-08-27 14:30:00,77.09,77.11,77.06,77.09,15700.0,68.0513,68.069,68.0249,68.0513,15700.0
2012-08-27 15:00:00,77.09,77.11,76.97,77.03,24000.0,68.0513,68.069,67.9454,67.9984,24000.0
2012-08-27 15:30:00,77.02,77.07,76.86,76.89,50900.0,67.9895,68.0337,67.8483,67.8748,50900.0
2012-08-28 09:30:00,76.62,77.04,76.62,77.01,20100.0,67.6364,68.0072,67.6364,67.9807,20100.0
2012-08-28 10:00:00,76.98,77.23,76.87,77.11,22600.0,67.9542,68.1749,67.8571,68.069,22600.0
2012-08-28 10:30:00,77.13,77.3,77.13,77.2,12800.0,68.0866,68.2367,68.0866,68.1484,12800.0
2012-08-28 11:00:00,77.14,77.23,77.09,77.19,8600.0,68.0955,68.1749,68.0513,68.1396,8600.0
2012-08-28 11:30:00,77.17,77.21,77.1,77.12,3400.0,68.122,68.1573,68.0602,68.0778,3400.0
2012-08-28 12:00:00,77.14,77.31,77.14,77.31,7100.0,68.0955,68.2455,68.0955,68.2455,7100.0
2012-08-28 12:30:00,77.28,77.37,77.25,77.33,8900.0,68.2191,68.2985,68.1926,68.2632,8900.0
2012-08-28 13:00:00,77.31,77.31,77.17,77.17,8000.0,68.2455,68.2455,68.122,68.122,8000.0
2012-08-28 13:30:00,77.14,77.31,77.14,77.26,9000.0,68.0955,68.2455,68.0955,68.2014,9000.0
2012-08-28 14:00:00,77.26,77.31,77.22,77.3,13400.0,68.2014,68.2455,68.1661,68.2367,13400.0
2012-08-28 14:30:00,77.28,77.28,77.11,77.12,5500.0,68.2191,68.2191,68.069,68.0778,5500.0
2012-08-28 15:00:00,77.13,77.25,77.09,77.14,16100.0,68.0866,68.1926,68.0513,68.0955,16100.0
2012-08-28 15:30:00,77.15,77.17,76.92,76.96,27700.0,68.1043,68.122,67.9013,67.9366,27700.0
2012-08-29 09:30:00,76.9,77.03,76.69,76.99,16400.0,67.8836,67.9984,67.6982,67.9631,16400.0
2012-08-29 10:00:00,76.99,77.05,76.88,76.88,16000.0,67.9631,68.016,67.866,67.866,16000.0
2012-08-29 10:30:00,76.92,77.03,76.69,76.72,17700.0,67.9013,67.9984,67.6982,67.7247,17700.0
2012-08-29 11:00:00,76.76,76.92,76.76,76.88,16100.0,67.76,67.9013,67.76,67.866,16100.0
2012-08-29 11:30:00,76.87,77.03,76.83,76.98,14500.0,67.8571,67.9984,67.8218,67.9542,14500.0
2012-08-29 12:00:00,76.98,77.05,76.98,77.02,8300.0,67.9542,68.016,67.9542,67.9895,8300.0
2012-08-29 12:30:00,77.02,77.13,77.02,77.09,9500.0,67.9895,68.0866,67.9895,68.0513,9500.0
2012-08-29 13:00:00,77.09,77.1,77.0,77.07,10500.0,68.0513,68.0602,67.9719,68.0337,10500.0
2012-08-29 13:30:00,77.07,77.15,77.05,77.06,9900.0,68.0337,68.1043,68.016,68.0249,9900.0
2012-08-29 14:00:00,77.07,77.17,77.05,77.16,19300.0,68.0337,68.122,68.016,68.1131,19300.0
2012-08-29 14:30:00,77.15,77.23,77.08,77.1,16900.0,68.1043,68.1749,68.0425,68.0602,16900.0
2012-08-29 15:00:00,77.14,77.14,77.05,77.09,20600.0,68.0955,68.0955,68.016,68.0513,20600.0
2012-08-29 15:30:00,77.09,77.12,76.89,76.94,33500.0,68.0513,68.0778,67.8748,67.9189,33500.0
2012-08-30 09:30:00,76.53,77.09,76.47,77.03,25700.0,67.557,68.0513,67.504,67.9984,25700.0
2012-08-30 10:00:00,77.12,77.13,76.91,76.91,13300.0,68.0778,68.0866,67.8924,67.8924,13300.0
2012-08-30 10:30:00,76.91,77.12,76.91,77.01,24000.0,67.8924,68.0778,67.8924,67.9807,24000.0
2012-08-30 11:00:00,77.01,77.05,76.8,76.88,22100.0,67.9807,68.016,67.7953,67.866,22100.0
2012-08-30 11:30:00,76.88,77.01,76.85,76.96,31200.0,67.866,67.9807,67.8395,67.9366,31200.0
2012-08-30 12:00:00,76.95,76.95,76.86,76.89,13700.0,67.9277,67.9277,67.8483,67.8748,13700.0
2012-08-30 12:30:00,76.9,76.91,76.86,76.87,11300.0,67.8836,67.8924,67.8483,67.8571,11300.0
2012-08-30 13:00:00,76.87,76.95,76.86,76.91,14600.0,67.8571,67.9277,67.8483,67.8924,14600.0
2012-08-30 13:30:00,76.93,77.0,76.91,77.0,17200.0,67.9101,67.9719,67.8924,67.9719,17200.0
2012-08-30 14:00:00,77.0,77.0,76.93,76.94,19700.0,67.9719,67.9719,67.9101,67.9189,19700.0
2012-08-30 14:30:00,76.94,77.05,76.94,77.05,15600.0,67.9189,68.016,67.9189,68.016,15600.0
2012-08-30 15:00:00,77.05,77.11,76.87,76.88,43500.0,68.016,68.069,67.8571,67.866,43500.0
2012-08-30 15:30:00,76.9,76.95,76.68,76.78,122200.0,67.8836,67.9277,67.6894,67.7777,122200.0
2012-08-31 09:30:00,76.89,77.5,76.83,77.45,25300.0,67.8748,68.4133,67.8218,68.3691,25300.0
2012-08-31 10:00:00,77.46,77.66,77.35,77.37,42300.0,68.378,68.5545,68.2809,68.2985,42300.0
2012-08-31 10:30:00,77.45,77.5,77.34,77.38,10300.0,68.3691,68.4133,68.272,68.3073,10300.0
2012-08-31 11:00:00,77.38,77.5,77.38,77.42,11400.0,68.3073,68.4133,68.3073,68.3426,11400.0
2012-08-31 11:30:00,77.41,77.45,77.32,77.34,11800.0,68.3338,68.3691,68.2544,68.272,11800.0
2012-08-31 12:00:00,77.35,77.4,77.13,77.16,8000.0,68.2809,68.325,68.0866,68.1131,8000.0
2012-08-31 12:30:00,77.13,77.27,77.11,77.21,5600.0,68.0866,68.2102,68.069,68.1573,5600.0
2012-08-31 13:00:00,77.21,77.33,77.14,77.14,5600.0,68.1573,68.2632,68.0955,68.0955,5600.0
2012-08-31 13:30:00,77.15,77.4,77.14,77.36,7400.0,68.1043,68.325,68.0955,68.2897,7400.0
2012-08-31 14:00:00,77.38,77.47,77.27,77.47,6300.0,68.3073,68.3868,68.2102,68.3868,6300.0
2012-08-31 14:30:00,77.5,77.53,77.37,77.37,9100.0,68.4133,68.4397,68.2985,68.2985,9100.0
2012-08-31 15:00:00,77.38,77.38,77.21,77.3,12200.0,68.3073,68.3073,68.1573,68.2367,12200.0
2012-08-31 15:30:00,77.31,77.33,77.19,77.29,31400.0,68.2455,68.2632,68.1396,68.2279,31400.0
2012-09-04 09:30:00,77.42,77.67,77.33,77.58,29700.0,68.3426,68.5633,68.2632,68.4839,29700.0
2012-09-04 10:00:00,77.55,77.63,77.51,77.53,13700.0,68.4574,68.528,68.4221,68.4397,13700.0
2012-09-04 10:30:00,77.43,77.51,77.32,77.37,18500.0,68.3515,68.4221,68.2544,68.2985,18500.0
2012-09-04 11:00:00,77.32,77.48,77.29,77.33,20900.0,68.2544,68.3956,68.2279,68.2632,20900.0
2012-09-04 11:30:00,77.29,77.42,77.24,77.24,32000.0,68.2279,68.3426,68.1837,68.1837,32000.0
2012-09-04 12:00:00,77.26,77.32,77.19,77.22,17800.0,68.2014,68.2544,68.1396,68.1661,17800.0
2012-09-04 12:30:00,77.23,77.35,77.16,77.29,14500.0,68.1749,68.2809,68.1131,68.2279,14500.0
2012-09-04 13:00:00,77.32,77.6,77.3,77.57,7900.0,68.2544,68.5015,68.2367,68.4751,7900.0
2012-09-04 13:30:00,77.57,77.6,77.46,77.46,9300.0,68.4751,68.5015,68.378,68.378,9300.0
2012-09-04 14:00:00,77.47,77.7,77.47,77.67,12200.0,68.3868,68.5898,68.3868,68.5633,12200.0
2012-09-04 14:30:00,77.71,77.94,77.71,77.91,14800.0,68.5986,68.8017,68.5986,68.7752,14800.0
2012-09-04 15:00:00,77.92,77.94,77.82,77.92,28700.0,68.784,68.8017,68.6957,68.784,28700.0
2012-09-04 15:30:00,77.93,77.93,77.83,77.84,45400.0,68.7928,68.7928,68.7046,68.7134,45400.0
2012-09-05 09:30:00,77.94,78.37,77.83,78.08,33500.0,68.8017,69.1813,68.7046,68.9253,33500.0
2012-09-05 10:00:00,78.1,78.13,77.79,77.79,18800.0,68.9429,68.9694,68.6693,68.6693,18800.0
2012-09-05 10:30:00,77.81,77.84,77.45,77.45,18200.0,68.6869,68.7134,68.3691,68.3691,18200.0
2012-09-05 11:00:00,77.47,77.59,77.45,77.54,16300.0,68.3868,68.4927,68.3691,68.4486,16300.0
2012-09-05 11:30:00,77.53,77.62,77.47,77.56,12900.0,68.4397,68.5192,68.3868,68.4662,12900.0
2012-09-05 12:00:00,77.59,77.69,77.56,77.62,12700.0,68.4927,68.581,68.4662,68.5192,12700.0
2012-09-05 12:30:00,77.63,77.66,77.57,77.63,12200.0,68.528,68.5545,68.4751,68.528,12200.0
2012-09-05 13:00:00,77.62,77.62,77.5,77.55,9600.0,68.5192,68.5192,68.4133,68.4574,9600.0
2012-09-05 13:30:00,77.57,77.57,77.5,77.54,10900.0,68.4751,68.4751,68.4133,68.4486,10900.0
2012-09-05 14:00:00,77.56,77.56,77.49,77.53,14700.0,68.4662,68.4662,68.4044,68.4397,14700.0
2012-09-05 14:30:00,77.53,77.57,77.47,77.47,12000.0,68.4397,68.4751,68.3868,68.3868,12000.0
2012-09-05 15:00:00,77.48,77.49,77.42,77.47,22800.0,68.3956,68.4044,68.3426,68.3868,22800.0
2012-09-05 15:30:00,77.47,77.56,77.45,77.55,46600.0,68.3868,68.4662,68.3691,68.4574,46600.0
2012-09-06 09:30:00,77.85,78.31,77.75,78.3,10800.0,68.7222,69.1283,68.634,69.1195,10800.0
2012-09-06 10:00:00,78.3,78.39,78.2,78.28,8600.0,69.1195,69.1989,69.0312,69.1018,8600.0
2012-09-06 10:30:00,78.27,78.33,78.16,78.17,6400.0,69.093,69.1459,68.9959,69.0047,6400.0
2012-09-06 11:00:00,78.2,78.2,78.08,78.14,8800.0,69.0312,69.0312,68.9253,68.9782,8800.0
2012-09-06 11:30:00,78.14,78.15,78.04,78.1,19200.0,68.9782,68.9871,68.8899,68.9429,19200.0
2012-09-06 12:00:00,78.09,78.1,78.05,78.08,5900.0,68.9341,68.9429,68.8988,68.9253,5900.0
2012-09-06 12:30:00,78.09,78.18,78.04,78.05,8500.0,68.9341,69.0135,68.8899,68.8988,8500.0
2012-09-06 13:00:00,78.05,78.05,77.86,77.88,8200.0,68.8988,68.8988,68.7311,68.7487,8200.0
2012-09-06 13:30:00,77.88,77.98,77.82,77.92,11400.0,68.7487,68.837,68.6957,68.784,11400.0
2012-09-06 14:00:00,77.91,77.92,77.78,77.81,13900.0,68.7752,68.784,68.6604,68.6869,13900.0
2012-09-06 14:30:00,77.83,77.83,77.79,77.82,11500.0,68.7046,68.7046,68.6693,68.6957,11500.0
2012-09-06 15:00:00,77.83,77.9,77.73,77.77,20000.0,68.7046,68.7664,68.6163,68.6516,20000.0
2012-09-06 15:30:00,77.79,77.95,77.67,77.95,45300.0,68.6693,68.8105,68.5633,68.8105,45300.0
2012-09-07 09:30:00,77.9,78.06,77.17,77.77,14000.0,68.7664,68.9076,68.122,68.6516,14000.0
2012-09-07 10:00:00,77.77,78.0,77.66,77.98,29100.0,68.6516,68.8546,68.5545,68.837,29100.0
2012-09-07 10:30:00,77.97,77.98,77.63,77.74,25200.0,68.8282,68.837,68.528,68.6251,25200.0
2012-09-07 11:00:00,77.73,77.74,77.41,77.59,22900.0,68.6163,68.6251,68.3338,68.4927,22900.0
2012-09-07 11:30:00,77.6,77.61,77.3,77.37,29500.0,68.5015,68.5104,68.2367,68.2985,29500.0
2012-09-07 12:00:00,77.36,77.51,77.35,77.41,18100.0,68.2897,68.4221,68.2809,68.3338,18100.0
2012-09-07 12:30:00,77.43,77.43,77.22,77.22,28800.0,68.3515,68.3515,68.1661,68.1661,28800.0
2012-09-07 13:00:00,77.23,77.42,77.22,77.35,16800.0,68.1749,68.3426,68.1661,68.2809,16800.0
2012-09-07 13:30:00,77.34,77.39,77.24,77.35,22800.0,68.272,68.3162,68.1837,68.2809,22800.0
2012-09-07 14:00:00,77.35,77.39,77.21,77.21,27600.0,68.2809,68.3162,68.1573,68.1573,27600.0
2012-09-07 14:30:00,77.21,77.5,77.2,77.49,18800.0,68.1573,68.4133,68.1484,68.4044,18800.0
2012-09-07 15:00:00,77.48,77.51,77.22,77.22,53100.0,68.3956,68.4221,68.1661,68.1661,53100.0
2012-09-07 15:30:00,77.25,77.43,77.22,77.32,56800.0,68.1926,68.3515,68.1661,68.2544,56800.0
2012-09-10 09:30:00,77.24,77.59,76.99,77.1,15300.0,68.1837,68.4927,67.9631,68.0602,15300.0
2012-09-10 10:00:00,77.09,77.33,77.06,77.3,21200.0,68.0513,68.2632,68.0249,68.2367,21200.0
2012-09-10 10:30:00,77.3,77.3,77.1,77.21,17300.0,68.2367,68.2367,68.0602,68.1573,17300.0
2012-09-10 11:00:00,77.18,77.27,77.17,77.17,11400.0,68.1308,68.2102,68.122,68.122,11400.0
2012-09-10 11:30:00,77.2,77.25,77.18,77.21,6800.0,68.1484,68.1926,68.1308,68.1573,6800.0
2012-09-10 12:00:00,77.25,77.33,77.07,77.1,11500.0,68.1926,68.2632,68.0337,68.0602,11500.0
2012-09-10 12:30:00,77.13,77.18,77.11,77.18,7900.0,68.0866,68.1308,68.069,68.1308,7900.0
2012-09-10 13:00:00,77.17,77.25,77.15,77.2,15900.0,68.122,68.1926,68.1043,68.1484,15900.0
2012-09-10 13:30:00,77.25,77.41,77.25,77.36,8600.0,68.1926,68.3338,68.1926,68.2897,8600.0
2012-09-10 14:00:00,77.38,77.48,77.32,77.32,13300.0,68.3073,68.3956,68.2544,68.2544,13300.0
2012-09-10 14:30:00,77.32,77.44,77.31,77.38,12000.0,68.2544,68.3603,68.2455,68.3073,12000.0
2012-09-10 15:00:00,77.39,77.51,77.37,77.42,21100.0,68.3162,68.4221,68.2985,68.3426,21100.0
2012-09-10 15:30:00,77.42,77.52,77.4,77.51,44700.0,68.3426,68.4309,68.325,68.4221,44700.0
2012-09-11 09:30:00,77.35,78.1,77.35,77.43,8600.0,68.2809,68.9429,68.2809,68.3515,8600.0
2012-09-11 10:00:00,77.43,77.54,77.42,77.42,16300.0,68.3515,68.4486,68.3426,68.3426,16300.0
2012-09-11 10:30:00,77.42,77.47,77.39,77.47,7000.0,68.3426,68.3868,68.3162,68.3868,7000.0
2012-09-11 11:00:00,77.44,77.48,77.43,77.47,13700.0,68.3603,68.3956,68.3515,68.3868,13700.0
2012-09-11 11:30:00,77.45,77.47,77.32,77.33,11800.0,68.3691,68.3868,68.2544,68.2632,11800.0
2012-09-11 12:00:00,77.32,77.39,77.32,77.37,5100.0,68.2544,68.3162,68.2544,68.2985,5100.0
2012-09-11 12:30:00,77.36,77.41,77.36,77.36,5000.0,68.2897,68.3338,68.2897,68.2897,5000.0
2012-09-11 13:00:00,77.36,77.37,77.28,77.34,9800.0,68.2897,68.2985,68.2191,68.272,9800.0
2012-09-11 13:30:00,77.37,77.42,77.37,77.39,6700.0,68.2985,68.3426,68.2985,68.3162,6700.0
2012-09-11 14:00:00,77.41,77.42,77.26,77.26,27700.0,68.3338,68.3426,68.2014,68.2014,27700.0
2012-09-11 14:30:00,77.28,77.36,77.19,77.27,21500.0,68.2191,68.2897,68.1396,68.2102,21500.0
2012-09-11 15:00:00,77.28,77.3,77.23,77.24,14500.0,68.2191,68.2367,68.1749,68.1837,14500.0
2012-09-11 15:30:00,77.25,77.26,77.13,77.21,70400.0,68.1926,68.2014,68.0866,68.1573,70400.0
2012-09-12 09:30:00,77.09,77.79,76.34,77.09,35300.0,68.2898,68.9099,67.6254,68.2898,35300.0
2012-09-12 10:00:00,77.19,77.2,77.05,77.14,28200.0,68.3784,68.3872,68.2544,68.3341,28200.0
2012-09-12 10:30:00,77.09,77.22,77.06,77.19,16400.0,68.2898,68.405,68.2632,68.3784,16400.0
2012-09-12 11:00:00,77.19,77.4,77.09,77.23,28000.0,68.3784,68.5644,68.2898,68.4138,28000.0
2012-09-12 11:30:00,77.22,77.22,77.11,77.11,7700.0,68.405,68.405,68.3075,68.3075,7700.0
2012-09-12 12:00:00,77.11,77.15,77.08,77.11,12200.0,68.3075,68.343,68.2809,68.3075,12200.0
2012-09-12 12:30:00,77.11,77.11,77.06,77.08,13900.0,68.3075,68.3075,68.2632,68.2809,13900.0
2012-09-12 13:00:00,77.08,77.12,77.06,77.11,15800.0,68.2809,68.3164,68.2632,68.3075,15800.0
2012-09-12 13:30:00,77.11,77.13,77.07,77.08,6700.0,68.3075,68.3252,68.2721,68.2809,6700.0
2012-09-12 14:00:00,77.08,77.15,77.04,77.05,19000.0,68.2809,68.343,68.2455,68.2544,19000.0
2012-09-12 14:30:00,77.06,77.11,77.0,77.01,46300.0,68.2632,68.3075,68.2101,68.2189,46300.0
2012-09-12 15:00:00,77.04,77.14,77.04,77.1,29300.0,68.2455,68.3341,68.2455,68.2987,29300.0
2012-09-12 15:30:00,77.09,77.12,77.0,77.05,92500.0,68.2898,68.3164,68.2101,68.2544,92500.0
2012-09-13 09:30:00,76.95,77.12,76.78,76.93,25700.0,68.1658,68.3164,68.0152,68.1481,25700.0
2012-09-13 10:00:00,76.92,77.01,76.88,76.96,11000.0,68.1392,68.2189,68.1038,68.1746,11000.0
2012-09-13 10:30:00,76.96,77.01,76.92,76.94,17100.0,68.1746,68.2189,68.1392,68.1569,17100.0
2012-09-13 11:00:00,76.93,76.97,76.91,76.93,23800.0,68.1481,68.1835,68.1303,68.1481,23800.0
2012-09-13 11:30:00,76.96,76.97,76.93,76.96,12000.0,68.1746,68.1835,68.1481,68.1746,12000.0
2012-09-13 12:00:00,76.97,76.97,76.92,76.93,18900.0,68.1835,68.1835,68.1392,68.1481,18900.0
2012-09-13 12:30:00,76.92,76.98,76.9,76.97,39800.0,68.1392,68.1924,68.1215,68.1835,39800.0
2012-09-13 13:00:00,76.98,77.05,76.94,77.05,40000.0,68.1924,68.2544,68.1569,68.2544,40000.0
2012-09-13 13:30:00,77.05,77.05,76.98,77.02,46600.0,68.2544,68.2544,68.1924,68.2278,46600.0
2012-09-13 14:00:00,77.03,77.13,77.03,77.13,54900.0,68.2367,68.3252,68.2367,68.3252,54900.0
2012-09-13 14:30:00,77.13,77.16,77.08,77.1,30200.0,68.3252,68.3518,68.2809,68.2987,30200.0
2012-09-13 15:00:00,77.09,77.14,77.02,77.14,51200.0,68.2898,68.3341,68.2278,68.3341,51200.0
2012-09-13 15:30:00,77.13,77.19,77.04,77.13,88000.0,68.3252,68.3784,68.2455,68.3252,88000.0
2012-09-14 09:30:00,77.4,77.84,77.27,77.5,41100.0,68.5644,68.9542,68.4493,68.653,41100.0
2012-09-14 10:00:00,77.52,77.7,77.5,77.7,37600.0,68.6707,68.8302,68.653,68.8302,37600.0
2012-09-14 10:30:00,77.7,77.8,77.61,77.62,10000.0,68.8302,68.9188,68.7504,68.7593,10000.0
2012-09-14 11:00:00,77.66,77.76,77.43,77.7,24100.0,68.7947,68.8833,68.591,68.8302,24100.0
2012-09-14 11:30:00,77.67,77.7,77.08,77.26,78500.0,68.8036,68.8302,68.2809,68.4404,78500.0
2012-09-14 12:00:00,77.29,77.79,77.29,77.72,8700.0,68.467,68.9099,68.467,68.8479,8700.0
2012-09-14 12:30:00,77.82,77.9,77.8,77.8,5200.0,68.9365,69.0073,68.9188,68.9188,5200.0
2012-09-14 13:00:00,77.79,77.8,77.73,77.78,7000.0,68.9099,68.9188,68.8567,68.901,7000.0
2012-09-14 13:30:00,77.78,77.8,77.66,77.74,7000.0,68.901,68.9188,68.7947,68.8656,7000.0
2012-09-14 14:00:00,77.74,77.85,77.74,77.77,7900.0,68.8656,68.963,68.8656,68.8922,7900.0
2012-09-14 14:30:00,77.78,77.83,77.68,77.82,18600.0,68.901,68.9453,68.8125,68.9365,18600.0
2012-09-14 15:00:00,77.85,77.85,77.62,77.7,13500.0,68.963,68.963,68.7593,68.8302,13500.0
2012-09-14 15:30:00,77.69,77.76,77.62,77.67,20800.0,68.8213,68.8833,68.7593,68.8036,20800.0
2012-09-17 09:30:00,77.21,77.78,77.21,77.63,8800.0,68.3961,68.901,68.3961,68.7682,8800.0
2012-09-17 10:00:00,77.63,77.63,77.31,77.31,3900.0,68.7682,68.7682,68.4847,68.4847,3900.0
2012-09-17 10:30:00,77.34,77.41,77.27,77.29,3900.0,68.5113,68.5733,68.4493,68.467,3900.0
2012-09-17 11:00:00,77.3,77.46,77.29,77.39,4900.0,68.4758,68.6176,68.467,68.5556,4900.0
2012-09-17 11:30:00,77.39,77.63,77.39,77.56,7800.0,68.5556,68.7682,68.5556,68.7061,7800.0
2012-09-17 12:00:00,77.54,77.54,77.35,77.4,18800.0,68.6884,68.6884,68.5201,68.5644,18800.0
2012-09-17 12:30:00,77.46,77.5,77.36,77.38,13300.0,68.6176,68.653,68.529,68.5467,13300.0
2012-09-17 13:00:00,77.36,77.45,77.34,77.38,2600.0,68.529,68.6087,68.5113,68.5467,2600.0
2012-09-17 13:30:00,77.35,77.36,77.19,77.19,5800.0,68.5201,68.529,68.3784,68.3784,5800.0
2012-09-17 14:00:00,77.19,77.25,77.09,77.21,5100.0,68.3784,68.4315,68.2898,68.3961,5100.0
2012-09-17 14:30:00,77.22,77.23,77.07,77.19,8000.0,68.405,68.4138,68.2721,68.3784,8000.0
2012-09-17 15:00:00,77.17,77.2,77.09,77.13,11300.0,68.3607,68.3872,68.2898,68.3252,11300.0
2012-09-17 15:30:00,77.12,77.3,77.03,77.05,30800.0,68.3164,68.4758,68.2367,68.2544,30800.0
2012-09-18 09:30:00,76.91,77.0,76.5,76.63,34400.0,68.1303,68.2101,67.7672,67.8823,34400.0
2012-09-18 10:00:00,76.63,76.76,76.58,76.69,20400.0,67.8823,67.9975,67.838,67.9355,20400.0
2012-09-18 10:30:00,76.71,76.78,76.62,76.73,19600.0,67.9532,68.0152,67.8735,67.9709,19600.0
2012-09-18 11:00:00,76.75,76.77,76.6,76.7,17300.0,67.9886,68.0063,67.8557,67.9443,17300.0
2012-09-18 11:30:00,76.73,76.75,76.58,76.7,11400.0,67.9709,67.9886,67.838,67.9443,11400.0
2012-09-18 12:00:00,76.7,76.75,76.57,76.64,22000.0,67.9443,67.9886,67.8292,67.8912,22000.0
2012-09-18 12:30:00,76.7,76.72,76.53,76.65,11700.0,67.9443,67.962,67.7937,67.9,11700.0
2012-09-18 13:00:00,76.65,76.72,76.58,76.64,11700.0,67.9,67.962,67.838,67.8912,11700.0
2012-09-18 13:30:00,76.66,76.72,76.51,76.55,23000.0,67.9089,67.962,67.776,67.8114,23000.0
2012-09-18 14:00:00,76.53,76.59,76.36,76.47,19200.0,67.7937,67.8469,67.6431,67.7406,19200.0
2012-09-18 14:30:00,76.44,76.51,76.27,76.44,27700.0,67.714,67.776,67.5634,67.714,27700.0
2012-09-18 15:00:00,76.42,76.54,76.36,76.45,34200.0,67.6963,67.8026,67.6431,67.7229,34200.0
2012-09-18 15:30:00,76.44,76.58,76.3,76.43,59300.0,67.714,67.838,67.59,67.7051,59300.0
2012-09-19 09:30:00,76.34,76.8,76.23,76.72,22100.0,67.6254,68.0329,67.528,67.962,22100.0
2012-09-19 10:00:00,76.84,77.12,76.84,77.11,19100.0,68.0683,68.3164,68.0683,68.3075,19100.0
2012-09-19 10:30:00,77.11,77.16,77.07,77.15,12800.0,68.3075,68.3518,68.2721,68.343,12800.0
2012-09-19 11:00:00,77.15,77.3,77.11,77.26,8500.0,68.343,68.4758,68.3075,68.4404,8500.0
2012-09-19 11:30:00,77.27,77.34,77.23,77.25,6100.0,68.4493,68.5113,68.4138,68.4315,6100.0
2012-09-19 12:00:00,77.15,77.2,77.11,77.2,9900.0,68.343,68.3872,68.3075,68.3872,9900.0
2012-09-19 12:30:00,77.2,77.24,77.09,77.14,8100.0,68.3872,68.4227,68.2898,68.3341,8100.0
2012-09-19 13:00:00,77.14,77.14,77.09,77.13,6200.0,68.3341,68.3341,68.2898,68.3252,6200.0
2012-09-19 13:30:00,77.1,77.19,77.1,77.18,12900.0,68.2987,68.3784,68.2987,68.3695,12900.0
2012-09-19 14:00:00,77.14,77.21,77.09,77.14,6300.0,68.3341,68.3961,68.2898,68.3341,6300.0
2012-09-19 14:30:00,77.13,77.15,77.09,77.11,5300.0,68.3252,68.343,68.2898,68.3075,5300.0
2012-09-19 15:00:00,77.09,77.21,77.09,77.17,11000.0,68.2898,68.3961,68.2898,68.3607,11000.0
2012-09-19 15:30:00,77.15,77.18,77.02,77.04,21700.0,68.343,68.3695,68.2278,68.2455,21700.0
2012-09-20 09:30:00,76.74,77.09,76.74,77.0,19200.0,67.9798,68.2898,67.9798,68.2101,19200.0
2012-09-20 10:00:00,76.98,77.19,76.91,77.01,10900.0,68.1924,68.3784,68.1303,68.2189,10900.0
2012-09-20 10:30:00,77.01,77.15,76.94,77.15,8900.0,68.2189,68.343,68.1569,68.343,8900.0
2012-09-20 11:00:00,77.16,77.2,77.04,77.09,7000.0,68.3518,68.3872,68.2455,68.2898,7000.0
2012-09-20 11:30:00,77.09,77.16,77.0,77.0,4400.0,68.2898,68.3518,68.2101,68.2101,4400.0
2012-09-20 12:00:00,77.01,77.15,77.01,77.09,6500.0,68.2189,68.343,68.2189,68.2898,6500.0
2012-09-20 12:30:00,77.09,77.17,77.07,77.09,8700.0,68.2898,68.3607,68.2721,68.2898,8700.0
2012-09-20 13:00:00,77.08,77.14,77.05,77.14,5500.0,68.2809,68.3341,68.2544,68.3341,5500.0
2012-09-20 13:30:00,77.14,77.14,77.09,77.13,1600.0,68.3341,68.3341,68.2898,68.3252,1600.0
2012-09-20 14:00:00,77.13,77.26,77.1,77.26,5700.0,68.3252,68.4404,68.2987,68.4404,5700.0
2012-09-20 14:30:00,77.25,77.26,77.09,77.13,5800.0,68.4315,68.4404,68.2898,68.3252,5800.0
2012-09-20 15:00:00,77.15,77.18,77.08,77.09,23500.0,68.343,68.3695,68.2809,68.2898,23500.0
2012-09-20 15:30:00,77.09,77.22,77.06,77.22,32700.0,68.2898,68.405,68.2632,68.405,32700.0
2012-09-21 09:30:00,77.46,77.46,77.0,77.1,17500.0,68.6176,68.6176,68.2101,68.2987,17500.0
2012-09-21 10:00:00,77.13,77.2,77.09,77.19,5000.0,68.3252,68.3872,68.2898,68.3784,5000.0
2012-09-21 10:30:00,77.18,77.22,77.13,77.22,6000.0,68.3695,68.405,68.3252,68.405,6000.0
2012-09-21 11:00:00,77.19,77.22,77.11,77.12,7000.0,68.3784,68.405,68.3075,68.3164,7000.0
2012-09-21 11:30:00,77.11,77.15,77.09,77.13,6600.0,68.3075,68.343,68.2898,68.3252,6600.0
2012-09-21 12:00:00,77.16,77.18,77.08,77.11,6100.0,68.3518,68.3695,68.2809,68.3075,6100.0
2012-09-21 12:30:00,77.12,77.16,77.09,77.09,5800.0,68.3164,68.3518,68.2898,68.2898,5800.0
2012-09-21 13:00:00,77.09,77.14,77.08,77.11,9400.0,68.2898,68.3341,68.2809,68.3075,9400.0
2012-09-21 13:30:00,77.11,77.18,77.09,77.12,4400.0,68.3075,68.3695,68.2898,68.3164,4400.0
2012-09-21 14:00:00,77.09,77.12,77.07,77.1,6100.0,68.2898,68.3164,68.2721,68.2987,6100.0
2012-09-21 14:30:00,77.1,77.13,77.08,77.1,8400.0,68.2987,68.3252,68.2809,68.2987,8400.0
2012-09-21 15:00:00,77.1,77.13,77.08,77.11,22100.0,68.2987,68.3252,68.2809,68.3075,22100.0
2012-09-21 15:30:00,77.1,77.13,76.85,76.94,91100.0,68.2987,68.3252,68.0772,68.1569,91100.0
2012-09-24 09:30:00,76.9,77.2,76.9,77.13,16100.0,68.1215,68.3872,68.1215,68.3252,16100.0
2012-09-24 10:00:00,77.17,77.2,77.11,77.2,6000.0,68.3607,68.3872,68.3075,68.3872,6000.0
2012-09-24 10:30:00,77.25,77.34,77.15,77.24,7300.0,68.4315,68.5113,68.343,68.4227,7300.0
2012-09-24 11:00:00,77.27,77.46,77.27,77.31,9900.0,68.4493,68.6176,68.4493,68.4847,9900.0
2012-09-24 11:30:00,77.31,77.31,77.18,77.26,3500.0,68.4847,68.4847,68.3695,68.4404,3500.0
2012-09-24 12:00:00,77.2,77.25,77.09,77.13,12100.0,68.3872,68.4315,68.2898,68.3252,12100.0
2012-09-24 12:30:00,77.18,77.18,77.1,77.11,6000.0,68.3695,68.3695,68.2987,68.3075,6000.0
2012-09-24 13:00:00,77.13,77.18,77.11,77.13,22300.0,68.3252,68.3695,68.3075,68.3252,22300.0
2012-09-24 13:30:00,77.13,77.19,77.09,77.19,10900.0,68.3252,68.3784,68.2898,68.3784,10900.0
2012-09-24 14:00:00,77.21,77.31,77.2,77.31,4700.0,68.3961,68.4847,68.3872,68.4847,4700.0
2012-09-24 14:30:00,77.31,77.38,77.26,77.26,4700.0,68.4847,68.5467,68.4404,68.4404,4700.0
2012-09-24 15:00:00,77.24,77.24,77.07,77.1,11700.0,68.4227,68.4227,68.2721,68.2987,11700.0
2012-09-24 15:30:00,77.1,77.13,76.82,76.92,25500.0,68.2987,68.3252,68.0506,68.1392,25500.0
2012-09-25 09:30:00,76.89,77.28,76.89,77.01,9400.0,68.1126,68.4581,68.1126,68.2189,9400.0
2012-09-25 10:00:00,77.04,77.12,76.9,77.07,13700.0,68.2455,68.3164,68.1215,68.2721,13700.0
2012-09-25 10:30:00,77.07,77.08,76.99,77.01,8400.0,68.2721,68.2809,68.2012,68.2189,8400.0
2012-09-25 11:00:00,76.99,77.0,76.79,76.88,18600.0,68.2012,68.2101,68.024,68.1038,18600.0
2012-09-25 11:30:00,76.87,76.97,76.86,76.94,13800.0,68.0949,68.1835,68.0861,68.1569,13800.0
2012-09-25 12:00:00,76.94,76.97,76.86,76.88,11500.0,68.1569,68.1835,68.0861,68.1038,11500.0
2012-09-25 12:30:00,76.89,76.97,76.83,76.92,15700.0,68.1126,68.1835,68.0595,68.1392,15700.0
2012-09-25 13:00:00,76.92,76.92,76.74,76.74,10700.0,68.1392,68.1392,67.9798,67.9798,10700.0
2012-09-25 13:30:00,76.74,76.8,76.64,76.69,13000.0,67.9798,68.0329,67.8912,67.9355,13000.0
2012-09-25 14:00:00,76.68,76.8,76.66,76.66,15400.0,67.9266,68.0329,67.9089,67.9089,15400.0
2012-09-25 14:30:00,76.65,76.68,76.6,76.6,12700.0,67.9,67.9266,67.8557,67.8557,12700.0
2012-09-25 15:00:00,76.58,76.58,76.42,76.5,27700.0,67.838,67.838,67.6963,67.7672,27700.0
2012-09-25 15:30:00,76.5,76.59,76.44,76.49,59800.0,67.7672,67.8469,67.714,67.7583,59800.0
2012-09-26 09:30:00,77.12,77.43,76.42,77.41,57900.0,68.3164,68.591,67.6963,68.5733,57900.0
2012-09-26 10:00:00,77.44,77.5,77.12,77.17,33800.0,68.5998,68.653,68.3164,68.3607,33800.0
2012-09-26 10:30:00,77.16,77.16,76.92,77.09,16500.0,68.3518,68.3518,68.1392,68.2898,16500.0
2012-09-26 11:00:00,77.1,77.18,77.09,77.1,18400.0,68.2987,68.3695,68.2898,68.2987,18400.0
2012-09-26 11:30:00,77.1,77.1,77.0,77.03,14400.0,68.2987,68.2987,68.2101,68.2367,14400.0
2012-09-26 12:00:00,76.99,77.0,76.92,76.95,11400.0,68.2012,68.2101,68.1392,68.1658,11400.0
2012-09-26 12:30:00,76.95,77.03,76.95,77.01,17500.0,68.1658,68.2367,68.1658,68.2189,17500.0
2012-09-26 13:00:00,77.01,77.05,77.0,77.01,13400.0,68.2189,68.2544,68.2101,68.2189,13400.0
2012-09-26 13:30:00,77.0,77.0,76.73,76.76,26800.0,68.2101,68.2101,67.9709,67.9975,26800.0
2012-09-26 14:00:00,76.75,76.84,76.75,76.83,18600.0,67.9886,68.0683,67.9886,68.0595,18600.0
2012-09-26 14:30:00,76.83,76.86,76.75,76.75,20500.0,68.0595,68.0861,67.9886,67.9886,20500.0
2012-09-26 15:00:00,76.75,76.82,76.73,76.73,30200.0,67.9886,68.0506,67.9709,67.9709,30200.0
2012-09-26 15:30:00,76.73,76.8,76.64,76.76,42000.0,67.9709,68.0329,67.8912,67.9975,42000.0
2012-09-27 09:30:00,76.81,76.81,76.32,76.47,20700.0,68.0418,68.0418,67.6077,67.7406,20700.0
2012-09-27 10:00:00,76.47,76.5,76.2,76.26,29000.0,67.7406,67.7672,67.5014,67.5546,29000.0
2012-09-27 10:30:00,76.26,76.46,76.21,76.42,14200.0,67.5546,67.7317,67.5103,67.6963,14200.0
2012-09-27 11:00:00,76.42,76.55,76.42,76.5,11900.0,67.6963,67.8114,67.6963,67.7672,11900.0
2012-09-27 11:30:00,76.5,76.75,76.46,76.74,10300.0,67.7672,67.9886,67.7317,67.9798,10300.0
2012-09-27 12:00:00,76.74,76.75,76.64,76.73,11100.0,67.9798,67.9886,67.8912,67.9709,11100.0
2012-09-27 12:30:00,76.72,76.78,76.68,76.7,8200.0,67.962,68.0152,67.9266,67.9443,8200.0
2012-09-27 13:00:00,76.7,76.7,76.64,76.67,6900.0,67.9443,67.9443,67.8912,67.9177,6900.0
2012-09-27 13:30:00,76.68,76.98,76.66,76.98,12400.0,67.9266,68.1924,67.9089,68.1924,12400.0
2012-09-27 14:00:00,76.97,77.02,76.93,76.99,7500.0,68.1835,68.2278,68.1481,68.2012,7500.0
2012-09-27 14:30:00,76.99,77.12,76.99,77.05,10100.0,68.2012,68.3164,68.2012,68.2544,10100.0
2012-09-27 15:00:00,77.05,77.07,76.9,76.91,13400.0,68.2544,68.2721,68.1215,68.1303,13400.0
2012-09-27 15:30:00,76.91,77.0,76.82,76.95,34100.0,68.1303,68.2101,68.0506,68.1658,34100.0
2012-09-28 09:30:00,76.7,76.95,76.27,76.78,19500.0,67.9443,68.1658,67.5634,68.0152,19500.0
2012-09-28 10:00:00,76.8,77.09,76.78,76.9,17400.0,68.0329,68.2898,68.0152,68.1215,17400.0
2012-09-28 10:30:00,76.89,77.01,76.82,76.96,16400.0,68.1126,68.2189,68.0506,68.1746,16400.0
2012-09-28 11:00:00,76.97,77.06,76.9,76.9,16900.0,68.1835,68.2632,68.1215,68.1215,16900.0
2012-09-28 11:30:00,76.89,76.97,76.85,76.89,12700.0,68.1126,68.1835,68.0772,68.1126,12700.0
2012-09-28 12:00:00,76.89,77.09,76.85,76.92,10200.0,68.1126,68.2898,68.0772,68.1392,10200.0
2012-09-28 12:30:00,76.91,77.02,76.89,76.94,18500.0,68.1303,68.2278,68.1126,68.1569,18500.0
2012-09-28 13:00:00,76.94,77.13,76.94,77.12,10200.0,68.1569,68.3252,68.1569,68.3164,10200.0
2012-09-28 13:30:00,77.11,77.27,77.09,77.27,6900.0,68.3075,68.4493,68.2898,68.4493,6900.0
2012-09-28 14:00:00,77.26,77.32,77.09,77.1,11800.0,68.4404,68.4935,68.2898,68.2987,11800.0
2012-09-28 14:30:00,77.09,77.16,77.07,77.16,9700.0,68.2898,68.3518,68.2721,68.3518,9700.0
2012-09-28 15:00:00,77.15,77.15,77.07,77.08,11400.0,68.343,68.343,68.2721,68.2809,11400.0
2012-09-28 15:30:00,77.09,77.15,77.0,77.06,52200.0,68.2898,68.343,68.2101,68.2632,52200.0
2012-10-01 09:30:00,77.08,77.38,77.01,77.07,15000.0,68.2809,68.5467,68.2189,68.2721,15000.0
2012-10-01 10:00:00,77.22,77.49,77.04,77.13,27900.0,68.405,68.6441,68.2455,68.3252,27900.0
2012-10-01 10:30:00,77.15,77.25,77.1,77.11,13100.0,68.343,68.4315,68.2987,68.3075,13100.0
2012-10-01 11:00:00,77.17,77.18,77.08,77.08,8600.0,68.3607,68.3695,68.2809,68.2809,8600.0
2012-10-01 11:30:00,77.1,77.22,77.07,77.16,13500.0,68.2987,68.405,68.2721,68.3518,13500.0
2012-10-01 12:00:00,77.16,77.4,77.14,77.26,14200.0,68.3518,68.5644,68.3341,68.4404,14200.0
2012-10-01 12:30:00,77.26,77.34,77.19,77.29,12600.0,68.4404,68.5113,68.3784,68.467,12600.0
2012-10-01 13:00:00,77.32,77.37,77.2,77.27,13400.0,68.4935,68.5378,68.3872,68.4493,13400.0
2012-10-01 13:30:00,77.29,77.31,77.17,77.27,13200.0,68.467,68.4847,68.3607,68.4493,13200.0
2012-10-01 14:00:00,77.29,77.38,77.23,77.25,8300.0,68.467,68.5467,68.4138,68.4315,8300.0
2012-10-01 14:30:00,77.24,77.39,77.23,77.39,14000.0,68.4227,68.5556,68.4138,68.5556,14000.0
2012-10-01 15:00:00,77.4,77.4,77.07,77.19,18300.0,68.5644,68.5644,68.2721,68.3784,18300.0
2012-10-01 15:30:00,77.16,77.25,77.13,77.23,22400.0,68.3518,68.4315,68.3252,68.4138,22400.0
2012-10-02 09:30:00,75.83,77.19,75.29,77.13,42000.0,67.1736,68.3784,66.6953,68.3252,42000.0
2012-10-02 10:00:00,77.11,77.11,76.89,76.95,23600.0,68.3075,68.3075,68.1126,68.1658,23600.0
2012-10-02 10:30:00,76.97,77.15,76.97,77.06,17300.0,68.1835,68.343,68.1835,68.2632,17300.0
2012-10-02 11:00:00,77.06,77.13,77.02,77.09,12100.0,68.2632,68.3252,68.2278,68.2898,12100.0
2012-10-02 11:30:00,77.09,77.22,76.94,77.15,12300.0,68.2898,68.405,68.1569,68.343,12300.0
2012-10-02 12:00:00,77.23,77.31,77.21,77.28,7100.0,68.4138,68.4847,68.3961,68.4581,7100.0
2012-10-02 12:30:00,77.29,77.29,77.11,77.2,5700.0,68.467,68.467,68.3075,68.3872,5700.0
2012-10-02 13:00:00,77.22,77.27,77.19,77.24,4600.0,68.405,68.4493,68.3784,68.4227,4600.0
2012-10-02 13:30:00,77.24,77.26,77.07,77.1,20000.0,68.4227,68.4404,68.2721,68.2987,20000.0
2012-10-02 14:00:00,77.12,77.27,77.07,77.27,6300.0,68.3164,68.4493,68.2721,68.4493,6300.0
2012-10-02 14:30:00,77.3,77.3,77.09,77.15,9200.0,68.4758,68.4758,68.2898,68.343,9200.0
2012-10-02 15:00:00,77.15,77.19,77.07,77.1,13300.0,68.343,68.3784,68.2721,68.2987,13300.0
2012-10-02 15:30:00,77.1,77.32,77.07,77.31,26400.0,68.2987,68.4935,68.2721,68.4847,26400.0
2012-10-03 09:30:00,77.5,77.5,77.27,77.35,8400.0,68.653,68.653,68.4493,68.5201,8400.0
2012-10-03 10:00:00,77.33,77.33,77.06,77.19,5700.0,68.5024,68.5024,68.2632,68.3784,5700.0
2012-10-03 10:30:00,77.16,77.23,77.14,77.2,2500.0,68.3518,68.4138,68.3341,68.3872,2500.0
2012-10-03 11:00:00,77.19,77.27,77.15,77.26,4500.0,68.3784,68.4493,68.343,68.4404,4500.0
2012-10-03 11:30:00,77.26,77.29,77.14,77.14,5300.0,68.4404,68.467,68.3341,68.3341,5300.0
2012-10-03 12:00:00,77.13,77.14,77.08,77.14,7600.0,68.3252,68.3341,68.2809,68.3341,7600.0
2012-10-03 12:30:00,77.12,77.16,77.07,77.13,7200.0,68.3164,68.3518,68.2721,68.3252,7200.0
2012-10-03 13:00:00,77.13,77.13,77.08,77.09,6000.0,68.3252,68.3252,68.2809,68.2898,6000.0
2012-10-03 13:30:00,77.09,77.09,76.98,77.04,21100.0,68.2898,68.2898,68.1924,68.2455,21100.0
2012-10-03 14:00:00,77.04,77.06,76.89,76.9,23400.0,68.2455,68.2632,68.1126,68.1215,23400.0
2012-10-03 14:30:00,76.9,77.03,76.77,77.03,41600.0,68.1215,68.2367,68.0063,68.2367,41600.0
2012-10-03 15:00:00,77.03,77.1,76.97,77.06,52800.0,68.2367,68.2987,68.1835,68.2632,52800.0
2012-10-03 15:30:00,77.07,77.15,76.98,77.03,24600.0,68.2721,68.343,68.1924,68.2367,24600.0
2012-10-04 09:30:00,77.22,77.49,77.09,77.42,27400.0,68.405,68.6441,68.2898,68.5821,27400.0
2012-10-04 10:00:00,77.43,77.49,77.3,77.42,23900.0,68.591,68.6441,68.4758,68.5821,23900.0
2012-10-04 10:30:00,77.39,77.4,77.18,77.2,16500.0,68.5556,68.5644,68.3695,68.3872,16500.0
2012-10-04 11:00:00,77.23,77.26,77.09,77.11,19100.0,68.4138,68.4404,68.2898,68.3075,19100.0
2012-10-04 11:30:00,77.11,77.22,77.09,77.22,19700.0,68.3075,68.405,68.2898,68.405,19700.0
2012-10-04 12:00:00,77.22,77.39,77.18,77.2,13700.0,68.405,68.5556,68.3695,68.3872,13700.0
2012-10-04 12:30:00,77.19,77.24,77.08,77.09,8300.0,68.3784,68.4227,68.2809,68.2898,8300.0
2012-10-04 13:00:00,77.09,77.14,77.05,77.11,16800.0,68.2898,68.3341,68.2544,68.3075,16800.0
2012-10-04 13:30:00,77.11,77.43,77.1,77.43,16700.0,68.3075,68.591,68.2987,68.591,16700.0
2012-10-04 14:00:00,77.42,77.42,77.23,77.26,15500.0,68.5821,68.5821,68.4138,68.4404,15500.0
2012-10-04 14:30:00,77.27,77.35,77.21,77.34,24800.0,68.4493,68.5201,68.3961,68.5113,24800.0
2012-10-04 15:00:00,77.35,77.45,77.35,77.42,20300.0,68.5201,68.6087,68.5201,68.5821,20300.0
2012-10-04 15:30:00,77.42,77.55,77.41,77.54,37500.0,68.5821,68.6973,68.5733,68.6884,37500.0
2012-10-05 09:30:00,77.88,78.09,77.88,77.98,15800.0,68.9896,69.1756,68.9896,69.0782,15800.0
2012-10-05 10:00:00,78.01,78.07,77.9,78.07,47400.0,69.1048,69.1579,69.0073,69.1579,47400.0
2012-10-05 10:30:00,78.08,78.43,78.08,78.43,9400.0,69.1668,69.4768,69.1668,69.4768,9400.0
2012-10-05 11:00:00,78.45,78.6,78.42,78.54,10200.0,69.4946,69.6274,69.468,69.5743,10200.0
2012-10-05 11:30:00,78.5,78.65,78.48,78.65,5000.0,69.5388,69.6717,69.5211,69.6717,5000.0
2012-10-05 12:00:00,78.65,78.68,78.54,78.65,10100.0,69.6717,69.6983,69.5743,69.6717,10100.0
2012-10-05 12:30:00,78.62,78.63,78.41,78.45,5800.0,69.6451,69.654,69.4591,69.4946,5800.0
2012-10-05 13:00:00,78.44,78.55,78.33,78.33,4900.0,69.4857,69.5831,69.3882,69.3882,4900.0
2012-10-05 13:30:00,78.36,78.53,78.33,78.53,7200.0,69.4148,69.5654,69.3882,69.5654,7200.0
2012-10-05 14:00:00,78.53,78.61,78.45,78.6,9000.0,69.5654,69.6363,69.4946,69.6274,9000.0
2012-10-05 14:30:00,78.59,78.6,78.51,78.52,14700.0,69.6186,69.6274,69.5477,69.5566,14700.0
2012-10-05 15:00:00,78.53,78.6,78.42,78.54,19100.0,69.5654,69.6274,69.468,69.5743,19100.0
2012-10-05 15:30:00,78.52,78.56,78.37,78.46,21500.0,69.5566,69.592,69.4237,69.5034,21500.0
2012-10-08 09:30:00,78.37,78.5,77.87,78.41,7800.0,69.4237,69.5388,68.9808,69.4591,7800.0
2012-10-08 10:00:00,78.5,78.69,78.49,78.69,8800.0,69.5388,69.7072,69.53,69.7072,8800.0
2012-10-08 10:30:00,78.7,78.91,78.69,78.76,3900.0,69.716,69.902,69.7072,69.7692,3900.0
2012-10-08 11:00:00,78.71,78.71,78.5,78.52,5700.0,69.7249,69.7249,69.5388,69.5566,5700.0
2012-10-08 11:30:00,78.49,78.58,78.42,78.47,6400.0,69.53,69.6097,69.468,69.5123,6400.0
2012-10-08 12:00:00,78.47,78.53,78.42,78.53,4800.0,69.5123,69.5654,69.468,69.5654,4800.0
2012-10-08 12:30:00,78.56,78.56,78.48,78.5,3100.0,69.592,69.592,69.5211,69.5388,3100.0
2012-10-08 13:00:00,78.56,78.6,78.51,78.52,4100.0,69.592,69.6274,69.5477,69.5566,4100.0
2012-10-08 13:30:00,78.58,78.58,78.46,78.5,2100.0,69.6097,69.6097,69.5034,69.5388,2100.0
2012-10-08 14:00:00,78.48,78.58,78.47,78.55,3300.0,69.5211,69.6097,69.5123,69.5831,3300.0
2012-10-08 14:30:00,78.58,78.62,78.52,78.56,4800.0,69.6097,69.6451,69.5566,69.592,4800.0
2012-10-08 15:00:00,78.56,78.61,78.46,78.46,7300.0,69.592,69.6363,69.5034,69.5034,7300.0
2012-10-08 15:30:00,78.46,78.55,78.37,78.53,31100.0,69.5034,69.5831,69.4237,69.5654,31100.0
2012-10-09 09:30:00,77.24,78.56,77.24,78.37,22000.0,68.4227,69.592,68.4227,69.4237,22000.0
2012-10-09 10:00:00,78.34,78.55,78.3,78.49,6800.0,69.3971,69.5831,69.3617,69.53,6800.0
2012-10-09 10:30:00,78.51,78.56,78.38,78.44,26800.0,69.5477,69.592,69.4325,69.4857,26800.0
2012-10-09 11:00:00,78.44,78.52,78.35,78.48,25800.0,69.4857,69.5566,69.406,69.5211,25800.0
2012-10-09 11:30:00,78.43,78.44,78.0,78.01,23300.0,69.4768,69.4857,69.0959,69.1048,23300.0
2012-10-09 12:00:00,78.02,78.06,77.98,78.02,17200.0,69.1136,69.1491,69.0782,69.1136,17200.0
2012-10-09 12:30:00,78.01,78.06,78.0,78.0,4700.0,69.1048,69.1491,69.0959,69.0959,4700.0
2012-10-09 13:00:00,78.02,78.05,77.99,78.0,7100.0,69.1136,69.1402,69.0871,69.0959,7100.0
2012-10-09 13:30:00,78.01,78.15,78.0,78.07,11200.0,69.1048,69.2288,69.0959,69.1579,11200.0
2012-10-09 14:00:00,78.05,78.21,78.03,78.17,8200.0,69.1402,69.2819,69.1225,69.2465,8200.0
2012-10-09 14:30:00,78.2,78.35,78.19,78.35,8700.0,69.2731,69.406,69.2642,69.406,8700.0
2012-10-09 15:00:00,78.35,78.35,78.21,78.32,32600.0,69.406,69.406,69.2819,69.3794,32600.0
2012-10-09 15:30:00,78.29,78.35,78.19,78.29,35300.0,69.3528,69.406,69.2642,69.3528,35300.0
2012-10-10 09:30:00,78.42,78.5,78.17,78.35,13400.0,69.468,69.5388,69.2465,69.406,13400.0
2012-10-10 10:00:00,78.19,78.6,78.19,78.6,8800.0,69.2642,69.6274,69.2642,69.6274,8800.0
2012-10-10 10:30:00,78.56,78.59,78.24,78.32,21100.0,69.592,69.6186,69.3085,69.3794,21100.0
2012-10-10 11:00:00,78.31,78.49,78.19,78.19,15200.0,69.3705,69.53,69.2642,69.2642,15200.0
2012-10-10 11:30:00,78.19,78.19,77.74,77.94,25600.0,69.2642,69.2642,68.8656,69.0428,25600.0
2012-10-10 12:00:00,77.94,78.03,77.9,77.99,16900.0,69.0428,69.1225,69.0073,69.0871,16900.0
2012-10-10 12:30:00,77.98,78.04,77.88,77.96,19000.0,69.0782,69.1314,68.9896,69.0605,19000.0
2012-10-10 13:00:00,77.96,78.11,77.96,78.11,16700.0,69.0605,69.1934,69.0605,69.1934,16700.0
2012-10-10 13:30:00,78.12,78.23,78.05,78.1,12100.0,69.2022,69.2997,69.1402,69.1845,12100.0
2012-10-10 14:00:00,78.11,78.32,78.06,78.06,38000.0,69.1934,69.3794,69.1491,69.1491,38000.0
2012-10-10 14:30:00,78.06,78.06,77.99,78.02,16200.0,69.1491,69.1491,69.0871,69.1136,16200.0
2012-10-10 15:00:00,78.0,78.21,77.99,78.12,25900.0,69.0959,69.2819,69.0871,69.2022,25900.0
2012-10-10 15:30:00,78.12,78.15,78.05,78.09,28100.0,69.2022,69.2288,69.1402,69.1756,28100.0
2012-10-11 09:30:00,78.65,78.65,78.1,78.15,20100.0,69.6717,69.6717,69.1845,69.2288,20100.0
2012-10-11 10:00:00,78.07,78.23,78.06,78.18,12200.0,69.1579,69.2997,69.1491,69.2554,12200.0
2012-10-11 10:30:00,78.17,78.37,78.17,78.31,7500.0,69.2465,69.4237,69.2465,69.3705,7500.0
2012-10-11 11:00:00,78.32,78.38,78.29,78.33,13400.0,69.3794,69.4325,69.3528,69.3882,13400.0
2012-10-11 11:30:00,78.28,78.35,78.28,78.29,2900.0,69.344,69.406,69.344,69.3528,2900.0
2012-10-11 12:00:00,78.32,78.47,78.31,78.45,2900.0,69.3794,69.5123,69.3705,69.4946,2900.0
2012-10-11 12:30:00,78.43,78.53,78.43,78.47,2000.0,69.4768,69.5654,69.4768,69.5123,2000.0
2012-10-11 13:00:00,78.45,78.5,78.37,78.39,6400.0,69.4946,69.5388,69.4237,69.4414,6400.0
2012-10-11 13:30:00,78.36,78.39,78.33,78.36,5000.0,69.4148,69.4414,69.3882,69.4148,5000.0
2012-10-11 14:00:00,78.33,78.41,78.33,78.37,2600.0,69.3882,69.4591,69.3882,69.4237,2600.0
2012-10-11 14:30:00,78.37,78.37,78.23,78.34,8300.0,69.4237,69.4237,69.2997,69.3971,8300.0
2012-10-11 15:00:00,78.33,78.36,78.24,78.26,5900.0,69.3882,69.4148,69.3085,69.3262,5900.0
2012-10-11 15:30:00,78.25,78.33,78.21,78.27,35100.0,69.3174,69.3882,69.2819,69.3351,35100.0
2012-10-12 09:30:00,78.6,79.08,77.82,78.11,19900.0,69.6274,70.0526,68.9365,69.1934,19900.0
2012-10-12 10:00:00,78.11,78.23,77.95,77.99,16000.0,69.1934,69.2997,69.0516,69.0871,16000.0
2012-10-12 10:30:00,78.01,78.06,77.97,77.97,12600.0,69.1048,69.1491,69.0693,69.0693,12600.0
2012-10-12 11:00:00,77.99,78.1,77.98,78.0,18200.0,69.0871,69.1845,69.0782,69.0959,18200.0
2012-10-12 11:30:00,77.99,78.1,77.96,78.09,10200.0,69.0871,69.1845,69.0605,69.1756,10200.0
2012-10-12 12:00:00,78.08,78.1,77.99,78.01,8300.0,69.1668,69.1845,69.0871,69.1048,8300.0
2012-10-12 12:30:00,78.01,78.1,77.97,78.03,14500.0,69.1048,69.1845,69.0693,69.1225,14500.0
2012-10-12 13:00:00,78.02,78.07,78.0,78.02,10300.0,69.1136,69.1579,69.0959,69.1136,10300.0
2012-10-12 13:30:00,78.01,78.14,78.0,78.14,9300.0,69.1048,69.2199,69.0959,69.2199,9300.0
2012-10-12 14:00:00,78.09,78.09,78.01,78.06,6100.0,69.1756,69.1756,69.1048,69.1491,6100.0
2012-10-12 14:30:00,78.08,78.09,78.0,78.07,9600.0,69.1668,69.1756,69.0959,69.1579,9600.0
2012-10-12 15:00:00,78.05,78.05,77.88,77.89,19000.0,69.1402,69.1402,68.9896,68.9985,19000.0
2012-10-12 15:30:00,77.88,77.91,77.78,77.87,47100.0,68.9896,69.0162,68.901,68.9808,47100.0
2012-10-15 09:30:00,77.92,78.27,77.85,78.16,6500.0,69.0251,69.3351,68.963,69.2377,6500.0
2012-10-15 10:00:00,78.27,78.28,78.08,78.26,9500.0,69.3351,69.344,69.1668,69.3262,9500.0
2012-10-15 10:30:00,78.13,78.41,78.13,78.29,9500.0,69.2111,69.4591,69.2111,69.3528,9500.0
2012-10-15 11:00:00,78.31,78.4,78.18,78.33,8100.0,69.3705,69.4503,69.2554,69.3882,8100.0
2012-10-15 11:30:00,78.31,78.79,78.31,78.77,10000.0,69.3705,69.7957,69.3705,69.778,10000.0
2012-10-15 12:00:00,78.74,78.85,78.63,78.85,5300.0,69.7514,69.8489,69.654,69.8489,5300.0
2012-10-15 12:30:00,78.85,78.85,78.77,78.83,3500.0,69.8489,69.8489,69.778,69.8312,3500.0
2012-10-15 13:00:00,78.82,78.86,78.78,78.82,9400.0,69.8223,69.8577,69.7869,69.8223,9400.0
2012-10-15 13:30:00,78.79,78.87,78.79,78.86,8500.0,69.7957,69.8666,69.7957,69.8577,8500.0
2012-10-15 14:00:00,78.85,78.93,78.79,78.87,8700.0,69.8489,69.9198,69.7957,69.8666,8700.0
2012-10-15 14:30:00,78.85,78.91,78.78,78.91,10600.0,69.8489,69.902,69.7869,69.902,10600.0
2012-10-15 15:00:00,78.89,78.9,78.73,78.78,45300.0,69.8843,69.8932,69.7426,69.7869,45300.0
2012-10-15 15:30:00,78.79,79.0,78.77,78.96,37900.0,69.7957,69.9818,69.778,69.9463,37900.0
2012-10-16 09:30:00,79.4,79.61,78.84,79.37,8100.0,70.3361,70.5221,69.84,70.3095,8100.0
2012-10-16 10:00:00,79.37,79.72,79.37,79.6,10100.0,70.3095,70.6196,70.3095,70.5133,10100.0
2012-10-16 10:30:00,79.63,79.74,79.52,79.74,13600.0,70.5398,70.6373,70.4424,70.6373,13600.0
2012-10-16 11:00:00,79.7,79.87,79.69,79.83,5800.0,70.6019,70.7525,70.593,70.717,5800.0
2012-10-16 11:30:00,79.8,79.83,79.63,79.76,6200.0,70.6904,70.717,70.5398,70.655,6200.0
2012-10-16 12:00:00,79.76,79.87,79.73,79.77,4100.0,70.655,70.7525,70.6284,70.6639,4100.0
2012-10-16 12:30:00,79.81,79.81,79.68,79.73,3600.0,70.6993,70.6993,70.5841,70.6284,3600.0
2012-10-16 13:00:00,79.69,79.85,79.68,79.81,3400.0,70.593,70.7347,70.5841,70.6993,3400.0
2012-10-16 13:30:00,79.81,79.95,79.76,79.94,4400.0,70.6993,70.8233,70.655,70.8145,4400.0
2012-10-16 14:00:00,79.94,79.96,79.76,79.76,3800.0,70.8145,70.8322,70.655,70.655,3800.0
2012-10-16 14:30:00,79.76,79.89,79.7,79.88,6400.0,70.655,70.7702,70.6019,70.7613,6400.0
2012-10-16 15:00:00,79.9,79.95,79.78,79.83,18200.0,70.779,70.8233,70.6727,70.717,18200.0
2012-10-16 15:30:00,79.83,79.86,79.69,79.75,79700.0,70.717,70.7436,70.593,70.6461,79700.0
2012-10-17 09:30:00,80.0,80.0,79.34,79.71,10800.0,70.8676,70.8676,70.283,70.6107,10800.0
2012-10-17 10:00:00,79.71,79.76,79.51,79.64,22600.0,70.6107,70.655,70.4335,70.5487,22600.0
2012-10-17 10:30:00,79.62,79.88,79.6,79.85,14200.0,70.531,70.7613,70.5133,70.7347,14200.0
2012-10-17 11:00:00,79.88,79.88,79.7,79.73,15200.0,70.7613,70.7613,70.6019,70.6284,15200.0
2012-10-17 11:30:00,79.72,79.81,79.72,79.8,36300.0,70.6196,70.6993,70.6196,70.6904,36300.0
2012-10-17 12:00:00,79.8,79.84,79.71,79.82,8400.0,70.6904,70.7259,70.6107,70.7082,8400.0
2012-10-17 12:30:00,79.79,79.93,79.78,79.88,20300.0,70.6816,70.8056,70.6727,70.7613,20300.0
2012-10-17 13:00:00,79.91,79.92,79.7,79.79,113100.0,70.7879,70.7967,70.6019,70.6816,113100.0
2012-10-17 13:30:00,79.83,79.93,79.79,79.82,14500.0,70.717,70.8056,70.6816,70.7082,14500.0
2012-10-17 14:00:00,79.83,79.87,79.79,79.79,16900.0,70.717,70.7525,70.6816,70.6816,16900.0
2012-10-17 14:30:00,79.79,79.85,79.79,79.8,42100.0,70.6816,70.7347,70.6816,70.6904,42100.0
2012-10-17 15:00:00,79.81,79.84,79.77,79.8,112300.0,70.6993,70.7259,70.6639,70.6904,112300.0
2012-10-17 15:30:00,79.81,79.86,79.68,79.86,57100.0,70.6993,70.7436,70.5841,70.7436,57100.0
2012-10-18 09:30:00,80.0,80.93,79.53,80.93,25000.0,70.8676,71.6914,70.4513,71.6914,25000.0
2012-10-18 10:00:00,80.93,81.23,80.79,80.79,8200.0,71.6914,71.9572,71.5674,71.5674,8200.0
2012-10-18 10:30:00,80.61,80.78,80.61,80.74,8500.0,71.408,71.5586,71.408,71.5231,8500.0
2012-10-18 11:00:00,80.71,80.78,80.66,80.73,96600.0,71.4966,71.5586,71.4523,71.5143,96600.0
2012-10-18 11:30:00,80.72,80.77,80.63,80.7,66300.0,71.5054,71.5497,71.4257,71.4877,66300.0
2012-10-18 12:00:00,80.72,80.9,80.72,80.79,11200.0,71.5054,71.6649,71.5054,71.5674,11200.0
2012-10-18 12:30:00,80.78,80.84,80.71,80.79,6300.0,71.5586,71.6117,71.4966,71.5674,6300.0
2012-10-18 13:00:00,80.78,80.82,80.71,80.74,9400.0,71.5586,71.594,71.4966,71.5231,9400.0
2012-10-18 13:30:00,80.75,80.79,80.69,80.7,10700.0,71.532,71.5674,71.4788,71.4877,10700.0
2012-10-18 14:00:00,80.71,80.85,80.71,80.85,69500.0,71.4966,71.6206,71.4966,71.6206,69500.0
2012-10-18 14:30:00,80.83,81.0,80.7,81.0,14800.0,71.6029,71.7535,71.4877,71.7535,14800.0
2012-10-18 15:00:00,81.01,81.09,80.88,80.91,38400.0,71.7623,71.8332,71.6472,71.6737,38400.0
2012-10-18 15:30:00,80.89,80.96,80.79,80.79,31400.0,71.656,71.718,71.5674,71.5674,31400.0
2012-10-19 09:30:00,80.72,80.72,80.02,80.64,6100.0,71.5054,71.5054,70.8853,71.4346,6100.0
2012-10-19 10:00:00,80.61,80.64,80.53,80.6,19200.0,71.408,71.4346,71.3371,71.3991,19200.0
2012-10-19 10:30:00,80.54,80.8,80.52,80.63,34700.0,71.346,71.5763,71.3283,71.4257,34700.0
2012-10-19 11:00:00,80.63,80.69,80.55,80.69,14100.0,71.4257,71.4788,71.3548,71.4788,14100.0
2012-10-19 11:30:00,80.67,80.83,80.63,80.63,9900.0,71.4611,71.6029,71.4257,71.4257,9900.0
2012-10-19 12:00:00,80.63,80.67,80.52,80.66,13300.0,71.4257,71.4611,71.3283,71.4523,13300.0
2012-10-19 12:30:00,80.62,80.94,80.62,80.83,9600.0,71.4168,71.7003,71.4168,71.6029,9600.0
2012-10-19 13:00:00,80.77,80.81,80.7,80.81,7200.0,71.5497,71.5851,71.4877,71.5851,7200.0
2012-10-19 13:30:00,80.79,80.79,80.37,80.55,8900.0,71.5674,71.5674,71.1954,71.3548,8900.0
2012-10-19 14:00:00,80.55,80.71,80.55,80.64,13300.0,71.3548,71.4966,71.3548,71.4346,13300.0
2012-10-19 14:30:00,80.62,80.71,80.6,80.7,12600.0,71.4168,71.4966,71.3991,71.4877,12600.0
2012-10-19 15:00:00,80.75,81.11,80.73,81.0,89800.0,71.532,71.8509,71.5143,71.7535,89800.0
2012-10-19 15:30:00,81.01,81.03,80.86,80.88,105900.0,71.7623,71.78,71.6294,71.6472,105900.0
2012-10-22 09:30:00,80.73,80.97,80.71,80.88,6100.0,71.5143,71.7269,71.4966,71.6472,6100.0
2012-10-22 10:00:00,80.94,80.94,80.57,80.68,8400.0,71.7003,71.7003,71.3725,71.47,8400.0
2012-10-22 10:30:00,80.63,80.89,80.62,80.89,6200.0,71.4257,71.656,71.4168,71.656,6200.0
2012-10-22 11:00:00,80.89,80.94,80.78,80.86,10200.0,71.656,71.7003,71.5586,71.6294,10200.0
2012-10-22 11:30:00,80.82,80.96,80.78,80.96,4300.0,71.594,71.718,71.5586,71.718,4300.0
2012-10-22 12:00:00,80.9,80.92,80.81,80.91,6300.0,71.6649,71.6826,71.5851,71.6737,6300.0
2012-10-22 12:30:00,80.88,80.89,80.81,80.87,4200.0,71.6472,71.656,71.5851,71.6383,4200.0
2012-10-22 13:00:00,80.89,80.89,80.65,80.71,7900.0,71.656,71.656,71.4434,71.4966,7900.0
2012-10-22 13:30:00,80.7,80.94,80.68,80.89,12500.0,71.4877,71.7003,71.47,71.656,12500.0
2012-10-22 14:00:00,80.87,80.94,80.79,80.88,11300.0,71.6383,71.7003,71.5674,71.6472,11300.0
2012-10-22 14:30:00,80.86,80.92,80.82,80.86,6100.0,71.6294,71.6826,71.594,71.6294,6100.0
2012-10-22 15:00:00,80.86,80.92,80.7,80.73,15300.0,71.6294,71.6826,71.4877,71.5143,15300.0
2012-10-22 15:30:00,80.73,80.96,80.7,80.92,26400.0,71.5143,71.718,71.4877,71.6826,26400.0
2012-10-23 09:30:00,81.51,81.8,80.96,81.51,51600.0,72.2052,72.4621,71.718,72.2052,51600.0
2012-10-23 10:00:00,81.51,81.62,81.05,81.06,46700.0,72.2052,72.3027,71.7977,71.8066,46700.0
2012-10-23 10:30:00,81.06,81.09,80.68,80.87,20900.0,71.8066,71.8332,71.47,71.6383,20900.0
2012-10-23 11:00:00,80.86,80.92,80.59,80.73,15000.0,71.6294,71.6826,71.3903,71.5143,15000.0
2012-10-23 11:30:00,80.74,80.84,80.57,80.6,28400.0,71.5231,71.6117,71.3725,71.3991,28400.0
2012-10-23 12:00:00,80.61,80.99,80.58,80.93,35400.0,71.408,71.7446,71.3814,71.6914,35400.0
2012-10-23 12:30:00,80.93,81.0,80.83,80.91,5400.0,71.6914,71.7535,71.6029,71.6737,5400.0
2012-10-23 13:00:00,80.92,81.06,80.87,80.93,6700.0,71.6826,71.8066,71.6383,71.6914,6700.0
2012-10-23 13:30:00,80.98,81.11,80.98,81.08,6400.0,71.7357,71.8509,71.7357,71.8243,6400.0
2012-10-23 14:00:00,81.14,81.33,81.14,81.24,15100.0,71.8775,72.0458,71.8775,71.9661,15100.0
2012-10-23 14:30:00,81.21,81.21,81.03,81.03,8800.0,71.9395,71.9395,71.78,71.78,8800.0
2012-10-23 15:00:00,81.07,81.21,81.07,81.16,15000.0,71.8155,71.9395,71.8155,71.8952,15000.0
2012-10-23 15:30:00,81.15,81.36,81.03,81.3,37300.0,71.8863,72.0724,71.78,72.0192,37300.0
2012-10-24 09:30:00,81.66,81.77,80.98,80.99,16600.0,72.3381,72.4356,71.7357,71.7446,16600.0
2012-10-24 10:00:00,80.99,81.37,80.8,81.29,22700.0,71.7446,72.0812,71.5763,72.0104,22700.0
2012-10-24 10:30:00,81.29,81.71,81.29,81.69,14000.0,72.0104,72.3824,72.0104,72.3647,14000.0
2012-10-24 11:00:00,81.69,81.71,81.34,81.41,10200.0,72.3647,72.3824,72.0546,72.1167,10200.0
2012-10-24 11:30:00,81.37,81.5,81.32,81.39,9200.0,72.0812,72.1964,72.0369,72.0989,9200.0
2012-10-24 12:00:00,81.4,81.53,81.35,81.45,7700.0,72.1078,72.223,72.0635,72.1521,7700.0
2012-10-24 12:30:00,81.45,81.46,81.35,81.35,2900.0,72.1521,72.1609,72.0635,72.0635,2900.0
2012-10-24 13:00:00,81.32,81.43,81.32,81.4,4000.0,72.0369,72.1344,72.0369,72.1078,4000.0
2012-10-24 13:30:00,81.35,81.36,81.31,81.33,1900.0,72.0635,72.0724,72.0281,72.0458,1900.0
2012-10-24 14:00:00,81.31,81.7,81.25,81.61,11600.0,72.0281,72.3735,71.9749,72.2938,11600.0
2012-10-24 14:30:00,81.61,81.61,81.35,81.4,10200.0,72.2938,72.2938,72.0635,72.1078,10200.0
2012-10-24 15:00:00,81.4,81.4,81.11,81.19,20100.0,72.1078,72.1078,71.8509,71.9218,20100.0
2012-10-24 15:30:00,81.21,81.21,80.98,81.14,28000.0,71.9395,71.9395,71.7357,71.8775,28000.0
2012-10-25 09:30:00,81.63,81.93,81.53,81.67,7800.0,72.3115,72.5773,72.223,72.347,7800.0
2012-10-25 10:00:00,81.64,81.74,81.56,81.67,5600.0,72.3204,72.409,72.2495,72.347,5600.0
2012-10-25 10:30:00,81.62,81.8,81.42,81.8,10500.0,72.3027,72.4621,72.1255,72.4621,10500.0
2012-10-25 11:00:00,81.84,82.21,81.84,82.07,44400.0,72.4976,72.8253,72.4976,72.7013,44400.0
2012-10-25 11:30:00,82.07,82.09,81.84,81.98,9500.0,72.7013,72.719,72.4976,72.6216,9500.0
2012-10-25 12:00:00,81.93,81.93,81.61,81.68,9200.0,72.5773,72.5773,72.2938,72.3558,9200.0
2012-10-25 12:30:00,81.62,81.65,81.47,81.57,6900.0,72.3027,72.3293,72.1698,72.2584,6900.0
2012-10-25 13:00:00,81.62,82.22,81.59,82.16,102600.0,72.3027,72.8342,72.2761,72.781,102600.0
2012-10-25 13:30:00,82.08,82.34,82.08,82.13,20100.0,72.7102,72.9405,72.7102,72.7545,20100.0
2012-10-25 14:00:00,82.13,82.26,82.05,82.05,62700.0,72.7545,72.8696,72.6836,72.6836,62700.0
2012-10-25 14:30:00,82.07,82.12,81.76,81.9,35400.0,72.7013,72.7456,72.4267,72.5507,35400.0
2012-10-25 15:00:00,81.97,82.11,81.93,82.09,14000.0,72.6127,72.7367,72.5773,72.719,14000.0
2012-10-25 15:30:00,82.05,82.15,81.98,82.1,50500.0,72.6836,72.7722,72.6216,72.7279,50500.0
2012-10-26 09:30:00,82.0,82.0,81.14,81.14,27200.0,72.6393,72.6393,71.8775,71.8775,27200.0
2012-10-26 10:00:00,81.11,81.24,81.0,81.06,15300.0,71.8509,71.9661,71.7535,71.8066,15300.0
2012-10-26 10:30:00,81.06,81.34,80.69,80.78,24200.0,71.8066,72.0546,71.4788,71.5586,24200.0
2012-10-26 11:00:00,80.78,80.8,80.58,80.7,15600.0,71.5586,71.5763,71.3814,71.4877,15600.0
2012-10-26 11:30:00,80.71,80.89,80.71,80.85,11900.0,71.4966,71.656,71.4966,71.6206,11900.0
2012-10-26 12:00:00,80.83,80.93,80.73,80.89,19400.0,71.6029,71.6914,71.5143,71.656,19400.0
2012-10-26 12:30:00,80.92,81.02,80.78,81.02,12200.0,71.6826,71.7712,71.5586,71.7712,12200.0
2012-10-26 13:00:00,81.01,81.01,80.75,80.81,7100.0,71.7623,71.7623,71.532,71.5851,7100.0
2012-10-26 13:30:00,80.83,80.89,80.7,80.75,12000.0,71.6029,71.656,71.4877,71.532,12000.0
2012-10-26 14:00:00,80.76,80.87,80.7,80.82,11500.0,71.5409,71.6383,71.4877,71.594,11500.0
2012-10-26 14:30:00,80.83,80.99,80.79,80.97,19900.0,71.6029,71.7446,71.5674,71.7269,19900.0
2012-10-26 15:00:00,80.97,81.32,80.82,81.26,25200.0,71.7269,72.0369,71.594,71.9838,25200.0
2012-10-26 15:30:00,81.25,81.25,81.05,81.2,44700.0,71.9749,71.9749,71.7977,71.9306,44700.0
2012-10-31 09:30:00,80.21,80.8,79.69,80.8,22200.0,71.0536,71.5763,70.593,71.5763,22200.0
2012-10-31 10:00:00,80.84,80.96,80.76,80.92,9500.0,71.6117,71.718,71.5409,71.6826,9500.0
2012-10-31 10:30:00,80.9,81.13,80.86,81.12,16700.0,71.6649,71.8686,71.6294,71.8598,16700.0
2012-10-31 11:00:00,81.09,81.55,81.01,81.49,29300.0,71.8332,72.2407,71.7623,72.1875,29300.0
2012-10-31 11:30:00,81.52,81.69,81.21,81.41,40800.0,72.2141,72.3647,71.9395,72.1167,40800.0
2012-10-31 12:00:00,81.32,81.38,81.15,81.29,10800.0,72.0369,72.0901,71.8863,72.0104,10800.0
2012-10-31 12:30:00,81.29,81.37,81.16,81.28,16100.0,72.0104,72.0812,71.8952,72.0015,16100.0
2012-10-31 13:00:00,81.25,81.37,81.2,81.33,7900.0,71.9749,72.0812,71.9306,72.0458,7900.0
2012-10-31 13:30:00,81.36,81.51,81.27,81.34,15100.0,72.0724,72.2052,71.9926,72.0546,15100.0
2012-10-31 14:00:00,81.26,81.55,81.26,81.48,23100.0,71.9838,72.2407,71.9838,72.1787,23100.0
2012-10-31 14:30:00,81.41,81.55,81.33,81.4,18800.0,72.1167,72.2407,72.0458,72.1078,18800.0
2012-10-31 15:00:00,81.48,81.7,81.35,81.47,46800.0,72.1787,72.3735,72.0635,72.1698,46800.0
2012-10-31 15:30:00,81.45,81.63,81.22,81.49,101000.0,72.1521,72.3115,71.9483,72.1875,101000.0
2012-11-01 09:30:00,81.58,81.58,80.88,81.33,47300.0,72.2672,72.2672,71.6472,72.0458,47300.0
2012-11-01 10:00:00,81.4,81.95,81.39,81.84,19600.0,72.1078,72.595,72.0989,72.4976,19600.0
2012-11-01 10:30:00,81.73,81.98,81.36,81.78,16800.0,72.4001,72.6216,72.0724,72.4444,16800.0
2012-11-01 11:00:00,81.72,81.95,81.48,81.54,14900.0,72.3913,72.595,72.1787,72.2318,14900.0
2012-11-01 11:30:00,81.55,81.67,81.48,81.52,16200.0,72.2407,72.347,72.1787,72.2141,16200.0
2012-11-01 12:00:00,81.59,81.6,81.18,81.3,11300.0,72.2761,72.285,71.9129,72.0192,11300.0
2012-11-01 12:30:00,81.38,81.48,81.19,81.33,30600.0,72.0901,72.1787,71.9218,72.0458,30600.0
2012-11-01 13:00:00,81.33,81.65,81.33,81.51,43200.0,72.0458,72.3293,72.0458,72.2052,43200.0
2012-11-01 13:30:00,81.53,81.59,81.33,81.39,26900.0,72.223,72.2761,72.0458,72.0989,26900.0
2012-11-01 14:00:00,81.33,81.42,81.23,81.35,29400.0,72.0458,72.1255,71.9572,72.0635,29400.0
2012-11-01 14:30:00,81.36,81.65,81.19,81.25,46500.0,72.0724,72.3293,71.9218,71.9749,46500.0
2012-11-01 15:00:00,81.21,81.21,80.82,80.83,56000.0,71.9395,71.9395,71.594,71.6029,56000.0
2012-11-01 15:30:00,80.84,81.25,80.63,80.85,145500.0,71.6117,71.9749,71.4257,71.6206,145500.0
2012-11-02 09:30:00,78.31,79.4,76.24,77.07,213800.0,69.3705,70.3361,67.5368,68.2721,213800.0
2012-11-02 10:00:00,77.07,77.33,76.87,76.98,229100.0,68.2721,68.5024,68.0949,68.1924,229100.0
2012-11-02 10:30:00,76.97,77.04,76.87,76.92,114000.0,68.1835,68.2455,68.0949,68.1392,114000.0
2012-11-02 11:00:00,76.9,77.24,76.31,76.83,142100.0,68.1215,68.4227,67.5988,68.0595,142100.0
2012-11-02 11:30:00,76.78,78.11,76.74,78.1,138500.0,68.0152,69.1934,67.9798,69.1845,138500.0
2012-11-02 12:00:00,78.04,78.21,77.87,78.02,64400.0,69.1314,69.2819,68.9808,69.1136,64400.0
2012-11-02 12:30:00,78.02,78.17,77.98,78.08,41100.0,69.1136,69.2465,69.0782,69.1668,41100.0
2012-11-02 13:00:00,78.15,78.16,77.91,78.0,55400.0,69.2288,69.2377,69.0162,69.0959,55400.0
2012-11-02 13:30:00,78.0,78.12,77.98,78.05,59600.0,69.0959,69.2022,69.0782,69.1402,59600.0
2012-11-02 14:00:00,78.05,78.36,77.9,77.93,67100.0,69.1402,69.4148,69.0073,69.0339,67100.0
2012-11-02 14:30:00,77.93,78.03,77.33,77.34,89100.0,69.0339,69.1225,68.5024,68.5113,89100.0
2012-11-02 15:00:00,77.34,77.53,77.25,77.46,72200.0,68.5113,68.6796,68.4315,68.6176,72200.0
2012-11-02 15:30:00,77.43,77.53,77.25,77.3,140900.0,68.591,68.6796,68.4315,68.4758,140900.0
2012-11-05 09:30:00,77.03,77.03,76.03,76.49,47200.0,68.2367,68.2367,67.3508,67.7583,47200.0
2012-11-05 10:00:00,76.5,76.95,76.45,76.95,85200.0,67.7672,68.1658,67.7229,68.1658,85200.0
2012-11-05 10:30:00,76.95,77.0,76.87,76.98,27400.0,68.1658,68.2101,68.0949,68.1924,27400.0
2012-11-05 11:00:00,77.0,77.4,76.96,77.19,44300.0,68.2101,68.5644,68.1746,68.3784,44300.0
2012-11-05 11:30:00,77.17,77.27,77.0,77.27,12800.0,68.3607,68.4493,68.2101,68.4493,12800.0
2012-11-05 12:00:00,77.28,77.38,77.16,77.3,25400.0,68.4581,68.5467,68.3518,68.4758,25400.0
2012-11-05 12:30:00,77.28,77.29,77.12,77.12,9400.0,68.4581,68.467,68.3164,68.3164,9400.0
2012-11-05 13:00:00,77.15,77.3,77.15,77.28,12400.0,68.343,68.4758,68.343,68.4581,12400.0
2012-11-05 13:30:00,77.25,77.54,77.21,77.41,53500.0,68.4315,68.6884,68.3961,68.5733,53500.0
2012-11-05 14:00:00,77.44,77.48,77.35,77.38,14200.0,68.5998,68.6353,68.5201,68.5467,14200.0
2012-11-05 14:30:00,77.38,77.43,77.27,77.37,16100.0,68.5467,68.591,68.4493,68.5378,16100.0
2012-11-05 15:00:00,77.39,77.48,77.34,77.43,28600.0,68.5556,68.6353,68.5113,68.591,28600.0
2012-11-05 15:30:00,77.41,77.88,77.39,77.65,86900.0,68.5733,68.9896,68.5556,68.7859,86900.0
2012-11-06 09:30:00,77.85,78.43,77.54,78.16,45400.0,68.963,69.4768,68.6884,69.2377,45400.0
2012-11-06 10:00:00,78.16,78.27,77.9,77.94,23000.0,69.2377,69.3351,69.0073,69.0428,23000.0
2012-11-06 10:30:00,77.91,78.17,77.9,78.11,16800.0,69.0162,69.2465,69.0073,69.1934,16800.0
2012-11-06 11:00:00,78.09,78.25,78.02,78.14,11600.0,69.1756,69.3174,69.1136,69.2199,11600.0
2012-11-06 11:30:00,78.07,78.22,78.06,78.2,20700.0,69.1579,69.2908,69.1491,69.2731,20700.0
2012-11-06 12:00:00,78.2,78.28,78.11,78.25,24100.0,69.2731,69.344,69.1934,69.3174,24100.0
2012-11-06 12:30:00,78.24,78.36,78.19,78.32,21500.0,69.3085,69.4148,69.2642,69.3794,21500.0
2012-11-06 13:00:00,78.31,78.42,78.25,78.39,18300.0,69.3705,69.468,69.3174,69.4414,18300.0
2012-11-06 13:30:00,78.39,78.48,78.34,78.45,13800.0,69.4414,69.5211,69.3971,69.4946,13800.0
2012-11-06 14:00:00,78.45,78.52,78.41,78.5,12500.0,69.4946,69.5566,69.4591,69.5388,12500.0
2012-11-06 14:30:00,78.47,78.5,78.19,78.38,32000.0,69.5123,69.5388,69.2642,69.4325,32000.0
2012-11-06 15:00:00,78.36,78.47,78.27,78.42,24700.0,69.4148,69.5123,69.3351,69.468,24700.0
2012-11-06 15:30:00,78.39,78.65,78.28,78.64,62700.0,69.4414,69.6717,69.344,69.6629,62700.0
2012-11-07 09:30:00,78.04,78.04,77.11,77.17,16600.0,69.1314,69.1314,68.3075,68.3607,16600.0
2012-11-07 10:00:00,77.29,77.35,77.14,77.29,21000.0,68.467,68.5201,68.3341,68.467,21000.0
2012-11-07 10:30:00,77.33,77.49,77.19,77.23,24400.0,68.5024,68.6441,68.3784,68.4138,24400.0
2012-11-07 11:00:00,77.24,77.46,77.15,77.2,19600.0,68.4227,68.6176,68.343,68.3872,19600.0
2012-11-07 11:30:00,77.2,77.4,77.12,77.36,14000.0,68.3872,68.5644,68.3164,68.529,14000.0
2012-11-07 12:00:00,77.34,77.56,77.33,77.51,22000.0,68.5113,68.7061,68.5024,68.6619,22000.0
2012-11-07 12:30:00,77.56,77.61,77.5,77.61,9400.0,68.7061,68.7504,68.653,68.7504,9400.0
2012-11-07 13:00:00,77.58,77.76,77.51,77.57,17700.0,68.7239,68.8833,68.6619,68.715,17700.0
2012-11-07 13:30:00,77.57,77.78,77.5,77.77,17400.0,68.715,68.901,68.653,68.8922,17400.0
2012-11-07 14:00:00,77.77,78.05,77.76,78.05,20300.0,68.8922,69.1402,68.8833,69.1402,20300.0
2012-11-07 14:30:00,77.98,78.05,77.86,77.98,18800.0,69.0782,69.1402,68.9719,69.0782,18800.0
2012-11-07 15:00:00,78.0,78.27,77.88,78.26,29400.0,69.0959,69.3351,68.9896,69.3262,29400.0
2012-11-07 15:30:00,78.27,78.27,77.85,77.93,61500.0,69.3351,69.3351,68.963,69.0339,61500.0
2012-11-08 09:30:00,77.96,79.29,77.78,79.03,56900.0,69.0605,70.2387,68.901,70.0083,56900.0
2012-11-08 10:00:00,79.08,79.08,78.28,78.6,25500.0,70.0526,70.0526,69.344,69.6274,25500.0
2012-11-08 10:30:00,78.63,78.86,78.59,78.67,22800.0,69.654,69.8577,69.6186,69.6894,22800.0
2012-11-08 11:00:00,78.68,79.16,78.68,79.12,37100.0,69.6983,70.1235,69.6983,70.0881,37100.0
2012-11-08 11:30:00,79.16,79.34,79.13,79.26,57700.0,70.1235,70.283,70.0969,70.2121,57700.0
2012-11-08 12:00:00,79.23,79.31,78.96,79.18,46900.0,70.1855,70.2564,69.9463,70.1412,46900.0
2012-11-08 12:30:00,79.14,79.22,79.08,79.14,21000.0,70.1058,70.1767,70.0526,70.1058,21000.0
2012-11-08 13:00:00,79.16,79.16,78.77,78.84,16700.0,70.1235,70.1235,69.778,69.84,16700.0
2012-11-08 13:30:00,78.92,79.02,78.83,78.95,20800.0,69.9109,69.9995,69.8312,69.9375,20800.0
2012-11-08 14:00:00,79.02,79.04,78.8,78.97,15500.0,69.9995,70.0172,69.8046,69.9552,15500.0
2012-11-08 14:30:00,78.97,78.97,78.77,78.82,32100.0,69.9552,69.9552,69.778,69.8223,32100.0
2012-11-08 15:00:00,78.82,78.88,78.67,78.7,32900.0,69.8223,69.8755,69.6894,69.716,32900.0
2012-11-08 15:30:00,78.68,78.86,78.56,78.59,107000.0,69.6983,69.8577,69.592,69.6186,107000.0
2012-11-09 09:30:00,78.34,78.48,77.64,77.9,31500.0,69.3971,69.5211,68.777,69.0073,31500.0
2012-11-09 10:00:00,78.04,78.78,77.89,78.57,31500.0,69.1314,69.7869,68.9985,69.6009,31500.0
2012-11-09 10:30:00,78.59,78.71,78.35,78.47,50100.0,69.6186,69.7249,69.406,69.5123,50100.0
2012-11-09 11:00:00,78.47,78.71,78.29,78.4,43200.0,69.5123,69.7249,69.3528,69.4503,43200.0
2012-11-09 11:30:00,78.45,78.64,78.25,78.29,36200.0,69.4946,69.6629,69.3174,69.3528,36200.0
2012-11-09 12:00:00,78.36,78.52,78.27,78.35,9500.0,69.4148,69.5566,69.3351,69.406,9500.0
2012-11-09 12:30:00,78.38,78.52,78.3,78.43,23900.0,69.4325,69.5566,69.3617,69.4768,23900.0
2012-11-09 13:00:00,78.31,78.5,78.09,78.12,25000.0,69.3705,69.5388,69.1756,69.2022,25000.0
2012-11-09 13:30:00,78.1,78.36,77.97,78.3,19900.0,69.1845,69.4148,69.0693,69.3617,19900.0
2012-11-09 14:00:00,78.31,78.56,78.22,78.52,55100.0,69.3705,69.592,69.2908,69.5566,55100.0
2012-11-09 14:30:00,78.53,78.8,78.53,78.64,28100.0,69.5654,69.8046,69.5654,69.6629,28100.0
2012-11-09 15:00:00,78.63,78.74,78.53,78.72,34000.0,69.654,69.7514,69.5654,69.7337,34000.0
2012-11-09 15:30:00,78.7,78.7,78.36,78.51,54200.0,69.716,69.716,69.4148,69.5477,54200.0
2012-11-12 09:30:00,79.25,79.25,78.44,78.65,53300.0,70.2032,70.2032,69.4857,69.6717,53300.0
2012-11-12 10:00:00,78.65,78.75,78.47,78.69,25400.0,69.6717,69.7603,69.5123,69.7072,25400.0
2012-11-12 10:30:00,78.67,78.78,78.42,78.53,35400.0,69.6894,69.7869,69.468,69.5654,35400.0
2012-11-12 11:00:00,78.53,78.73,78.47,78.58,37800.0,69.5654,69.7426,69.5123,69.6097,37800.0
2012-11-12 11:30:00,78.62,78.86,78.62,78.73,28900.0,69.6451,69.8577,69.6451,69.7426,28900.0
2012-11-12 12:00:00,78.73,78.81,78.36,78.39,20900.0,69.7426,69.8135,69.4148,69.4414,20900.0
2012-11-12 12:30:00,78.41,78.67,78.41,78.45,10700.0,69.4591,69.6894,69.4591,69.4946,10700.0
2012-11-12 13:00:00,78.46,78.68,78.46,78.57,7900.0,69.5034,69.6983,69.5034,69.6009,7900.0
2012-11-12 13:30:00,78.58,78.81,78.43,78.72,19200.0,69.6097,69.8135,69.4768,69.7337,19200.0
2012-11-12 14:00:00,78.73,78.77,78.48,78.48,23100.0,69.7426,69.778,69.5211,69.5211,23100.0
2012-11-12 14:30:00,78.48,78.54,78.35,78.51,11800.0,69.5211,69.5743,69.406,69.5477,11800.0
2012-11-12 15:00:00,78.52,78.66,78.45,78.52,38200.0,69.5566,69.6806,69.4946,69.5566,38200.0
2012-11-12 15:30:00,78.53,78.68,78.33,78.39,62800.0,69.5654,69.6983,69.3882,69.4414,62800.0
2012-11-13 09:30:00,78.28,79.21,78.0,79.14,35600.0,69.344,70.1678,69.0959,70.1058,35600.0
2012-11-13 10:00:00,79.09,79.19,78.81,79.0,29300.0,70.0615,70.1501,69.8135,69.9818,29300.0
2012-11-13 10:30:00,78.99,79.34,78.97,79.3,30800.0,69.9729,70.283,69.9552,70.2475,30800.0
2012-11-13 11:00:00,79.31,79.7,79.31,79.47,61200.0,70.2564,70.6019,70.2564,70.3981,61200.0
2012-11-13 11:30:00,79.48,79.6,79.28,79.29,35700.0,70.407,70.5133,70.2298,70.2387,35700.0
2012-11-13 12:00:00,79.34,79.59,79.33,79.45,23800.0,70.283,70.5044,70.2741,70.3804,23800.0
2012-11-13 12:30:00,79.45,79.6,79.36,79.56,18600.0,70.3804,70.5133,70.3007,70.4778,18600.0
2012-11-13 13:00:00,79.57,79.72,79.5,79.66,23200.0,70.4867,70.6196,70.4247,70.5664,23200.0
2012-11-13 13:30:00,79.67,79.95,79.56,79.88,27800.0,70.5753,70.8233,70.4778,70.7613,27800.0
2012-11-13 14:00:00,79.92,79.98,79.71,79.85,29200.0,70.7967,70.8499,70.6107,70.7347,29200.0
2012-11-13 14:30:00,79.84,79.86,79.53,79.56,48300.0,70.7259,70.7436,70.4513,70.4778,48300.0
2012-11-13 15:00:00,79.52,79.64,79.3,79.42,45700.0,70.4424,70.5487,70.2475,70.3538,45700.0
2012-11-13 15:30:00,79.43,79.57,79.14,79.15,85000.0,70.3627,70.4867,70.1058,70.1146,85000.0
2012-11-14 09:30:00,79.76,79.94,79.28,79.86,53500.0,70.655,70.8145,70.2298,70.7436,53500.0
2012-11-14 10:00:00,79.8,80.23,79.66,79.73,47600.0,70.6904,71.0714,70.5664,70.6284,47600.0
2012-11-14 10:30:00,79.72,79.76,79.35,79.6,25700.0,70.6196,70.655,70.2918,70.5133,25700.0
2012-11-14 11:00:00,79.62,79.72,79.49,79.49,36800.0,70.531,70.6196,70.4158,70.4158,36800.0
2012-11-14 11:30:00,79.43,79.67,79.34,79.56,31000.0,70.3627,70.5753,70.283,70.4778,31000.0
2012-11-14 12:00:00,79.51,79.53,79.2,79.51,20600.0,70.4335,70.4513,70.1589,70.4335,20600.0
2012-11-14 12:30:00,79.47,79.7,79.24,79.43,30800.0,70.3981,70.6019,70.1944,70.3627,30800.0
2012-11-14 13:00:00,79.43,79.53,79.31,79.44,15700.0,70.3627,70.4513,70.2564,70.3715,15700.0
2012-11-14 13:30:00,79.43,79.5,79.29,79.48,20200.0,70.3627,70.4247,70.2387,70.407,20200.0
2012-11-14 14:00:00,79.46,79.65,79.15,79.44,25700.0,70.3893,70.5576,70.1146,70.3715,25700.0
2012-11-14 14:30:00,79.45,79.6,79.38,79.44,25200.0,70.3804,70.5133,70.3184,70.3715,25200.0
2012-11-14 15:00:00,79.46,79.46,79.1,79.19,37300.0,70.3893,70.3893,70.0704,70.1501,37300.0
2012-11-14 15:30:00,79.17,79.24,78.94,79.07,71800.0,70.1324,70.1944,69.9286,70.0438,71800.0
2012-11-15 09:30:00,79.09,79.6,78.7,79.39,24400.0,70.0615,70.5133,69.716,70.3272,24400.0
2012-11-15 10:00:00,79.31,79.34,78.98,79.27,22000.0,70.2564,70.283,69.964,70.2209,22000.0
2012-11-15 10:30:00,79.28,79.43,79.14,79.26,30800.0,70.2298,70.3627,70.1058,70.2121,30800.0
2012-11-15 11:00:00,79.26,79.26,79.05,79.08,34400.0,70.2121,70.2121,70.0261,70.0526,34400.0
2012-11-15 11:30:00,79.1,79.36,79.08,79.3,31600.0,70.0704,70.3007,70.0526,70.2475,31600.0
2012-11-15 12:00:00,79.22,79.37,79.11,79.18,14300.0,70.1767,70.3095,70.0792,70.1412,14300.0
2012-11-15 12:30:00,79.19,79.35,79.05,79.13,34300.0,70.1501,70.2918,70.0261,70.0969,34300.0
2012-11-15 13:00:00,79.12,79.36,79.04,79.3,28000.0,70.0881,70.3007,70.0172,70.2475,28000.0
2012-11-15 13:30:00,79.28,79.63,79.24,79.44,29000.0,70.2298,70.5398,70.1944,70.3715,29000.0
2012-11-15 14:00:00,79.44,79.45,79.13,79.15,16300.0,70.3715,70.3804,70.0969,70.1146,16300.0
2012-11-15 14:30:00,79.14,79.55,79.09,79.42,26900.0,70.1058,70.469,70.0615,70.3538,26900.0
2012-11-15 15:00:00,79.42,79.42,79.06,79.23,29700.0,70.3538,70.3538,70.0349,70.1855,29700.0
2012-11-15 15:30:00,79.2,79.48,79.09,79.27,56200.0,70.1589,70.407,70.0615,70.2209,56200.0
2012-11-16 09:30:00,79.02,79.82,78.64,78.85,43200.0,69.9995,70.7082,69.6629,69.8489,43200.0
2012-11-16 10:00:00,78.93,79.43,78.78,79.37,41600.0,69.9198,70.3627,69.7869,70.3095,41600.0
2012-11-16 10:30:00,79.35,79.38,78.93,79.04,44700.0,70.2918,70.3184,69.9198,70.0172,44700.0
2012-11-16 11:00:00,79.0,79.23,78.94,79.03,38700.0,69.9818,70.1855,69.9286,70.0083,38700.0
2012-11-16 11:30:00,79.08,79.4,78.96,79.33,40800.0,70.0526,70.3361,69.9463,70.2741,40800.0
2012-11-16 12:00:00,79.33,79.38,79.1,79.16,25500.0,70.2741,70.3184,70.0704,70.1235,25500.0
2012-11-16 12:30:00,79.2,79.23,78.93,79.12,19200.0,70.1589,70.1855,69.9198,70.0881,19200.0
2012-11-16 13:00:00,79.07,79.29,79.03,79.13,22500.0,70.0438,70.2387,70.0083,70.0969,22500.0
2012-11-16 13:30:00,79.18,79.4,79.04,79.32,35600.0,70.1412,70.3361,70.0172,70.2652,35600.0
2012-11-16 14:00:00,79.25,79.27,79.0,79.12,21600.0,70.2032,70.2209,69.9818,70.0881,21600.0
2012-11-16 14:30:00,79.17,79.41,78.95,79.35,33300.0,70.1324,70.345,69.9375,70.2918,33300.0
2012-11-16 15:00:00,79.32,79.51,79.23,79.49,52700.0,70.2652,70.4335,70.1855,70.4158,52700.0
2012-11-16 15:30:00,79.48,79.78,79.47,79.76,69500.0,70.407,70.6727,70.3981,70.655,69500.0
2012-11-19 09:30:00,79.8,80.16,79.29,80.05,26000.0,70.6904,71.0093,70.2387,70.9119,26000.0
2012-11-19 10:00:00,80.12,80.66,80.09,80.52,28300.0,70.9739,71.4523,70.9473,71.3283,28300.0
2012-11-19 10:30:00,80.48,80.58,80.13,80.19,22200.0,71.2928,71.3814,70.9828,71.0359,22200.0
2012-11-19 11:00:00,80.15,80.18,79.94,79.98,33100.0,71.0005,71.0271,70.8145,70.8499,33100.0
2012-11-19 11:30:00,80.01,80.07,79.92,79.95,17100.0,70.8765,70.9296,70.7967,70.8233,17100.0
2012-11-19 12:00:00,79.94,80.18,79.94,80.1,50700.0,70.8145,71.0271,70.8145,70.9562,50700.0
2012-11-19 12:30:00,80.1,80.23,80.1,80.1,17400.0,70.9562,71.0714,70.9562,70.9562,17400.0
2012-11-19 13:00:00,80.07,80.16,80.05,80.12,20900.0,70.9296,71.0093,70.9119,70.9739,20900.0
2012-11-19 13:30:00,80.07,80.15,80.05,80.07,14900.0,70.9296,71.0005,70.9119,70.9296,14900.0
2012-11-19 14:00:00,80.08,80.22,80.05,80.11,15200.0,70.9385,71.0625,70.9119,70.9651,15200.0
2012-11-19 14:30:00,80.13,80.34,80.07,80.25,25500.0,70.9828,71.1688,70.9296,71.0891,25500.0
2012-11-19 15:00:00,80.24,80.3,80.15,80.15,32200.0,71.0802,71.1334,71.0005,71.0005,32200.0
2012-11-19 15:30:00,80.16,80.26,79.99,80.13,74200.0,71.0093,71.0979,70.8588,70.9828,74200.0
2012-11-20 09:30:00,79.64,80.2,79.64,80.05,17200.0,70.5487,71.0448,70.5487,70.9119,17200.0
2012-11-20 10:00:00,80.28,80.29,79.89,79.89,23000.0,71.1156,71.1245,70.7702,70.7702,23000.0
2012-11-20 10:30:00,79.89,80.34,79.89,80.13,14500.0,70.7702,71.1688,70.7702,70.9828,14500.0
2012-11-20 11:00:00,80.12,80.44,80.07,80.33,20300.0,70.9739,71.2574,70.9296,71.1599,20300.0
2012-11-20 11:30:00,80.34,80.36,80.01,80.1,21500.0,71.1688,71.1865,70.8765,70.9562,21500.0
2012-11-20 12:00:00,80.13,80.18,79.99,80.09,16200.0,70.9828,71.0271,70.8588,70.9473,16200.0
2012-11-20 12:30:00,80.09,80.14,79.99,80.06,12400.0,70.9473,70.9916,70.8588,70.9208,12400.0
2012-11-20 13:00:00,80.09,80.14,79.67,79.67,11700.0,70.9473,70.9916,70.5753,70.5753,11700.0
2012-11-20 13:30:00,79.67,79.92,79.56,79.68,27700.0,70.5753,70.7967,70.4778,70.5841,27700.0
2012-11-20 14:00:00,79.7,79.83,79.6,79.73,28400.0,70.6019,70.717,70.5133,70.6284,28400.0
2012-11-20 14:30:00,79.74,79.93,79.68,79.84,31300.0,70.6373,70.8056,70.5841,70.7259,31300.0
2012-11-20 15:00:00,79.84,80.05,79.82,80.03,33700.0,70.7259,70.9119,70.7082,70.8942,33700.0
2012-11-20 15:30:00,80.04,80.17,79.94,80.17,59700.0,70.903,71.0182,70.8145,71.0182,59700.0
2012-11-21 09:30:00,80.54,80.54,80.04,80.37,25500.0,71.346,71.346,70.903,71.1954,25500.0
2012-11-21 10:00:00,80.36,80.46,80.18,80.27,11300.0,71.1865,71.2751,71.0271,71.1068,11300.0
2012-11-21 10:30:00,80.27,80.27,80.04,80.05,7900.0,71.1068,71.1068,70.903,70.9119,7900.0
2012-11-21 11:00:00,80.05,80.11,80.05,80.06,8600.0,70.9119,70.9651,70.9119,70.9208,8600.0
2012-11-21 11:30:00,80.06,80.2,80.05,80.18,7600.0,70.9208,71.0448,70.9119,71.0271,7600.0
2012-11-21 12:00:00,80.2,80.31,80.15,80.29,13600.0,71.0448,71.1422,71.0005,71.1245,13600.0
2012-11-21 12:30:00,80.32,80.45,80.28,80.36,6900.0,71.1511,71.2662,71.1156,71.1865,6900.0
2012-11-21 13:00:00,80.33,80.34,80.16,80.32,11900.0,71.1599,71.1688,71.0093,71.1511,11900.0
2012-11-21 13:30:00,80.3,80.46,80.3,80.42,8300.0,71.1334,71.2751,71.1334,71.2397,8300.0
2012-11-21 14:00:00,80.44,80.5,80.18,80.21,12600.0,71.2574,71.3105,71.0271,71.0536,12600.0
2012-11-21 14:30:00,80.25,80.32,80.19,80.24,16600.0,71.0891,71.1511,71.0359,71.0802,16600.0
2012-11-21 15:00:00,80.25,80.63,80.25,80.56,32600.0,71.0891,71.4257,71.0891,71.3637,32600.0
2012-11-21 15:30:00,80.55,80.58,80.39,80.57,82300.0,71.3548,71.3814,71.2131,71.3725,82300.0
2012-11-23 09:30:00,80.56,81.16,80.56,80.89,12000.0,71.3637,71.8952,71.3637,71.656,12000.0
2012-11-23 10:00:00,81.08,81.51,81.08,81.23,15100.0,71.8243,72.2052,71.8243,71.9572,15100.0
2012-11-23 10:30:00,81.21,81.24,81.06,81.06,9500.0,71.9395,71.9661,71.8066,71.8066,9500.0
2012-11-23 11:00:00,81.07,81.29,81.07,81.21,9400.0,71.8155,72.0104,71.8155,71.9395,9400.0
2012-11-23 11:30:00,81.21,81.22,80.84,80.99,8800.0,71.9395,71.9483,71.6117,71.7446,8800.0
2012-11-23 12:00:00,80.99,81.24,80.91,81.19,17200.0,71.7446,71.9661,71.6737,71.9218,17200.0
2012-11-23 12:30:00,81.19,81.32,80.89,81.32,22300.0,71.9218,72.0369,71.656,72.0369,22300.0
2012-11-26 09:30:00,81.0,81.67,80.9,81.61,145500.0,71.7535,72.347,71.6649,72.2938,145500.0
2012-11-26 10:00:00,81.73,81.96,81.62,81.69,28500.0,72.4001,72.6039,72.3027,72.3647,28500.0
2012-11-26 10:30:00,81.66,81.73,81.04,81.06,10100.0,72.3381,72.4001,71.7889,71.8066,10100.0
2012-11-26 11:00:00,81.11,81.23,80.91,81.15,17100.0,71.8509,71.9572,71.6737,71.8863,17100.0
2012-11-26 11:30:00,81.15,81.35,81.12,81.23,30000.0,71.8863,72.0635,71.8598,71.9572,30000.0
2012-11-26 12:00:00,81.26,81.31,80.98,81.07,31300.0,71.9838,72.0281,71.7357,71.8155,31300.0
2012-11-26 12:30:00,81.06,81.14,80.84,80.97,27300.0,71.8066,71.8775,71.6117,71.7269,27300.0
2012-11-26 13:00:00,80.91,81.19,80.75,81.04,22700.0,71.6737,71.9218,71.532,71.7889,22700.0
2012-11-26 13:30:00,80.99,81.09,80.95,81.06,9900.0,71.7446,71.8332,71.7092,71.8066,9900.0
2012-11-26 14:00:00,81.08,81.16,81.06,81.12,14800.0,71.8243,71.8952,71.8066,71.8598,14800.0
2012-11-26 14:30:00,81.12,81.13,80.91,81.07,11200.0,71.8598,71.8686,71.6737,71.8155,11200.0
2012-11-26 15:00:00,81.07,81.16,81.01,81.16,37300.0,71.8155,71.8952,71.7623,71.8952,37300.0
2012-11-26 15:30:00,81.16,81.29,81.08,81.26,69600.0,71.8952,72.0104,71.8243,71.9838,69600.0
2012-11-27 09:30:00,81.31,81.31,80.84,80.95,23600.0,72.0281,72.0281,71.6117,71.7092,23600.0
2012-11-27 10:00:00,80.96,81.01,80.68,80.78,19200.0,71.718,71.7623,71.47,71.5586,19200.0
2012-11-27 10:30:00,80.87,80.94,80.69,80.88,13200.0,71.6383,71.7003,71.4788,71.6472,13200.0
2012-11-27 11:00:00,80.79,80.98,80.74,80.83,34200.0,71.5674,71.7357,71.5231,71.6029,34200.0
2012-11-27 11:30:00,80.82,80.85,80.71,80.78,36900.0,71.594,71.6206,71.4966,71.5586,36900.0
2012-11-27 12:00:00,80.81,80.87,80.75,80.75,11100.0,71.5851,71.6383,71.532,71.532,11100.0
2012-11-27 12:30:00,80.78,80.86,80.67,80.71,14300.0,71.5586,71.6294,71.4611,71.4966,14300.0
2012-11-27 13:00:00,80.73,80.84,80.6,80.69,14500.0,71.5143,71.6117,71.3991,71.4788,14500.0
2012-11-27 13:30:00,80.72,80.81,80.65,80.75,12400.0,71.5054,71.5851,71.4434,71.532,12400.0
2012-11-27 14:00:00,80.75,80.81,80.47,80.54,25100.0,71.532,71.5851,71.284,71.346,25100.0
2012-11-27 14:30:00,80.56,80.73,80.32,80.52,74600.0,71.3637,71.5143,71.1511,71.3283,74600.0
2012-11-27 15:00:00,80.55,80.84,80.51,80.68,30800.0,71.3548,71.6117,71.3194,71.47,30800.0
2012-11-27 15:30:00,80.67,80.7,80.49,80.56,66900.0,71.4611,71.4877,71.3017,71.3637,66900.0
2012-11-28 09:30:00,80.6,80.81,80.36,80.37,12200.0,71.3991,71.5851,71.1865,71.1954,12200.0
2012-11-28 10:00:00,80.26,80.9,80.12,80.79,13200.0,71.0979,71.6649,70.9739,71.5674,13200.0
2012-11-28 10:30:00,80.78,81.11,80.77,80.89,47600.0,71.5586,71.8509,71.5497,71.656,47600.0
2012-11-28 11:00:00,80.98,81.11,80.77,81.02,20500.0,71.7357,71.8509,71.5497,71.7712,20500.0
2012-11-28 11:30:00,81.06,81.19,80.87,81.11,15000.0,71.8066,71.9218,71.6383,71.8509,15000.0
2012-11-28 12:00:00,81.09,81.38,80.84,81.22,17600.0,71.8332,72.0901,71.6117,71.9483,17600.0
2012-11-28 12:30:00,81.25,81.44,81.18,81.3,13800.0,71.9749,72.1432,71.9129,72.0192,13800.0
2012-11-28 13:00:00,81.27,81.29,81.1,81.25,11400.0,71.9926,72.0104,71.842,71.9749,11400.0
2012-11-28 13:30:00,81.24,81.4,81.19,81.31,16600.0,71.9661,72.1078,71.9218,72.0281,16600.0
2012-11-28 14:00:00,81.29,81.35,81.15,81.18,16300.0,72.0104,72.0635,71.8863,71.9129,16300.0
2012-11-28 14:30:00,81.19,81.41,81.17,81.18,16100.0,71.9218,72.1167,71.904,71.9129,16100.0
2012-11-28 15:00:00,81.22,81.27,80.99,81.13,21500.0,71.9483,71.9926,71.7446,71.8686,21500.0
2012-11-28 15:30:00,81.16,81.49,81.06,81.46,48700.0,71.8952,72.1875,71.8066,72.1609,48700.0
2012-11-29 09:30:00,81.51,81.77,81.44,81.71,7500.0,72.2052,72.4356,72.1432,72.3824,7500.0
2012-11-29 10:00:00,81.65,81.7,81.32,81.32,9700.0,72.3293,72.3735,72.0369,72.0369,9700.0
2012-11-29 10:30:00,81.3,81.7,81.18,81.64,6900.0,72.0192,72.3735,71.9129,72.3204,6900.0
2012-11-29 11:00:00,81.68,81.73,81.33,81.46,19800.0,72.3558,72.4001,72.0458,72.1609,19800.0
2012-11-29 11:30:00,81.49,81.5,81.08,81.17,20900.0,72.1875,72.1964,71.8243,71.904,20900.0
2012-11-29 12:00:00,81.18,81.25,81.05,81.23,9800.0,71.9129,71.9749,71.7977,71.9572,9800.0
2012-11-29 12:30:00,81.23,81.25,81.15,81.17,4300.0,71.9572,71.9749,71.8863,71.904,4300.0
2012-11-29 13:00:00,81.18,81.23,81.04,81.21,6200.0,71.9129,71.9572,71.7889,71.9395,6200.0
2012-11-29 13:30:00,81.23,81.25,81.1,81.12,16600.0,71.9572,71.9749,71.842,71.8598,16600.0
2012-11-29 14:00:00,81.16,81.21,81.04,81.09,14400.0,71.8952,71.9395,71.7889,71.8332,14400.0
2012-11-29 14:30:00,81.1,81.25,81.09,81.16,20000.0,71.842,71.9749,71.8332,71.8952,20000.0
2012-11-29 15:00:00,81.19,81.25,81.13,81.17,12300.0,71.9218,71.9749,71.8686,71.904,12300.0
2012-11-29 15:30:00,81.2,81.27,80.97,81.11,30800.0,71.9306,71.9926,71.7269,71.8509,30800.0
2012-11-30 09:30:00,81.16,81.16,80.71,81.0,37500.0,71.8952,71.8952,71.4966,71.7535,37500.0
2012-11-30 10:00:00,81.06,81.44,80.88,81.39,35800.0,71.8066,72.1432,71.6472,72.0989,35800.0
2012-11-30 10:30:00,81.44,81.73,81.41,81.71,15800.0,72.1432,72.4001,72.1167,72.3824,15800.0
2012-11-30 11:00:00,81.72,81.75,81.49,81.61,13100.0,72.3913,72.4178,72.1875,72.2938,13100.0
2012-11-30 11:30:00,81.62,81.78,81.46,81.77,14300.0,72.3027,72.4444,72.1609,72.4356,14300.0
2012-11-30 12:00:00,81.83,81.89,81.69,81.89,41800.0,72.4887,72.5419,72.3647,72.5419,41800.0
2012-11-30 12:30:00,81.88,81.94,81.51,81.6,19800.0,72.533,72.5862,72.2052,72.285,19800.0
2012-11-30 13:00:00,81.63,81.67,81.52,81.64,8600.0,72.3115,72.347,72.2141,72.3204,8600.0
2012-11-30 13:30:00,81.66,81.69,81.5,81.63,10000.0,72.3381,72.3647,72.1964,72.3115,10000.0
2012-11-30 14:00:00,81.7,81.77,81.63,81.74,16900.0,72.3735,72.4356,72.3115,72.409,16900.0
2012-11-30 14:30:00,81.73,81.73,81.53,81.67,30800.0,72.4001,72.4001,72.223,72.347,30800.0
2012-11-30 15:00:00,81.66,81.93,81.6,81.8,23800.0,72.3381,72.5773,72.285,72.4621,23800.0
2012-11-30 15:30:00,81.8,82.25,81.8,82.21,124000.0,72.4621,72.8608,72.4621,72.8253,124000.0
2012-12-03 09:30:00,82.51,82.73,81.3,81.35,39700.0,73.0911,73.286,72.0192,72.0635,39700.0
2012-12-03 10:00:00,81.35,81.68,81.01,81.61,56400.0,72.0635,72.3558,71.7623,72.2938,56400.0
2012-12-03 10:30:00,81.69,81.91,81.58,81.9,33400.0,72.3647,72.5596,72.2672,72.5507,33400.0
2012-12-03 11:00:00,81.89,81.97,81.68,81.86,43800.0,72.5419,72.6127,72.3558,72.5153,43800.0
2012-12-03 11:30:00,81.86,82.11,81.75,82.09,10000.0,72.5153,72.7367,72.4178,72.719,10000.0
2012-12-03 12:00:00,82.09,82.11,81.95,82.0,11500.0,72.719,72.7367,72.595,72.6393,11500.0
2012-12-03 12:30:00,82.05,82.07,81.69,81.69,15700.0,72.6836,72.7013,72.3647,72.3647,15700.0
2012-12-03 13:00:00,81.68,81.68,81.31,81.43,15600.0,72.3558,72.3558,72.0281,72.1344,15600.0
2012-12-03 13:30:00,81.42,81.54,81.04,81.51,33000.0,72.1255,72.2318,71.7889,72.2052,33000.0
2012-12-03 14:00:00,81.5,81.58,81.37,81.45,19700.0,72.1964,72.2672,72.0812,72.1521,19700.0
2012-12-03 14:30:00,81.48,81.49,81.24,81.45,17400.0,72.1787,72.1875,71.9661,72.1521,17400.0
2012-12-03 15:00:00,81.47,81.57,81.19,81.24,40100.0,72.1698,72.2584,71.9218,71.9661,40100.0
2012-12-03 15:30:00,81.27,81.27,81.08,81.21,66600.0,71.9926,71.9926,71.8243,71.9395,66600.0
2012-12-04 09:30:00,81.16,81.66,81.08,81.48,13600.0,71.8952,72.3381,71.8243,72.1787,13600.0
2012-12-04 10:00:00,81.41,81.71,81.37,81.4,26500.0,72.1167,72.3824,72.0812,72.1078,26500.0
2012-12-04 10:30:00,81.47,81.53,81.34,81.37,9800.0,72.1698,72.223,72.0546,72.0812,9800.0
2012-12-04 11:00:00,81.37,81.43,81.28,81.31,16800.0,72.0812,72.1344,72.0015,72.0281,16800.0
2012-12-04 11:30:00,81.3,81.4,81.16,81.21,21200.0,72.0192,72.1078,71.8952,71.9395,21200.0
2012-12-04 12:00:00,81.21,81.5,81.05,81.47,32300.0,71.9395,72.1964,71.7977,72.1698,32300.0
2012-12-04 12:30:00,81.42,81.77,81.29,81.61,19700.0,72.1255,72.4356,72.0104,72.2938,19700.0
2012-12-04 13:00:00,81.61,81.84,81.51,81.84,29500.0,72.2938,72.4976,72.2052,72.4976,29500.0
2012-12-04 13:30:00,81.83,81.83,81.51,81.51,9300.0,72.4887,72.4887,72.2052,72.2052,9300.0
2012-12-04 14:00:00,81.59,81.62,81.3,81.35,5100.0,72.2761,72.3027,72.0192,72.0635,5100.0
2012-12-04 14:30:00,81.34,81.4,81.25,81.25,7400.0,72.0546,72.1078,71.9749,71.9749,7400.0
2012-12-04 15:00:00,81.29,81.39,81.21,81.22,22700.0,72.0104,72.0989,71.9395,71.9483,22700.0
2012-12-04 15:30:00,81.25,81.29,81.14,81.2,41200.0,71.9749,72.0104,71.8775,71.9306,41200.0
2012-12-05 09:30:00,81.29,81.72,81.17,81.64,12900.0,72.0104,72.3913,71.904,72.3204,12900.0
2012-12-05 10:00:00,81.64,81.8,81.19,81.34,13600.0,72.3204,72.4621,71.9218,72.0546,13600.0
2012-12-05 10:30:00,81.34,81.5,81.12,81.23,13300.0,72.0546,72.1964,71.8598,71.9572,13300.0
2012-12-05 11:00:00,81.22,81.56,81.21,81.51,19600.0,71.9483,72.2495,71.9395,72.2052,19600.0
2012-12-05 11:30:00,81.53,81.67,81.41,81.48,37100.0,72.223,72.347,72.1167,72.1787,37100.0
2012-12-05 12:00:00,81.56,81.61,81.3,81.39,14600.0,72.2495,72.2938,72.0192,72.0989,14600.0
2012-12-05 12:30:00,81.36,81.51,81.36,81.45,19800.0,72.0724,72.2052,72.0724,72.1521,19800.0
2012-12-05 13:00:00,81.45,81.48,81.29,81.33,11800.0,72.1521,72.1787,72.0104,72.0458,11800.0
2012-12-05 13:30:00,81.27,81.42,81.27,81.42,9700.0,71.9926,72.1255,71.9926,72.1255,9700.0
2012-12-05 14:00:00,81.41,81.48,81.29,81.3,11300.0,72.1167,72.1787,72.0104,72.0192,11300.0
2012-12-05 14:30:00,81.31,81.42,81.29,81.35,22600.0,72.0281,72.1255,72.0104,72.0635,22600.0
2012-12-05 15:00:00,81.36,81.66,81.31,81.63,32600.0,72.0724,72.3381,72.0281,72.3115,32600.0
2012-12-05 15:30:00,81.66,81.66,81.45,81.51,61800.0,72.3381,72.3381,72.1521,72.2052,61800.0
2012-12-06 09:30:00,81.35,81.68,80.77,80.8,41200.0,72.0635,72.3558,71.5497,71.5763,41200.0
2012-12-06 10:00:00,80.8,81.1,80.43,81.02,32200.0,71.5763,71.842,71.2485,71.7712,32200.0
2012-12-06 10:30:00,81.05,81.13,80.91,81.06,19500.0,71.7977,71.8686,71.6737,71.8066,19500.0
2012-12-06 11:00:00,81.02,81.15,80.92,81.02,19600.0,71.7712,71.8863,71.6826,71.7712,19600.0
2012-12-06 11:30:00,81.02,81.07,80.79,80.79,20500.0,71.7712,71.8155,71.5674,71.5674,20500.0
2012-12-06 12:00:00,80.8,80.84,80.5,80.66,43800.0,71.5763,71.6117,71.3105,71.4523,43800.0
2012-12-06 12:30:00,80.65,80.65,80.29,80.32,42600.0,71.4434,71.4434,71.1245,71.1511,42600.0
2012-12-06 13:00:00,80.35,80.55,80.27,80.51,32700.0,71.1777,71.3548,71.1068,71.3194,32700.0
2012-12-06 13:30:00,80.45,80.72,80.45,80.47,24500.0,71.2662,71.5054,71.2662,71.284,24500.0
2012-12-06 14:00:00,80.48,80.58,80.47,80.53,21800.0,71.2928,71.3814,71.284,71.3371,21800.0
2012-12-06 14:30:00,80.52,80.56,80.46,80.53,39200.0,71.3283,71.3637,71.2751,71.3371,39200.0
2012-12-06 15:00:00,80.55,80.67,80.47,80.52,58200.0,71.3548,71.4611,71.284,71.3283,58200.0
2012-12-06 15:30:00,80.55,80.56,80.3,80.46,150400.0,71.3548,71.3637,71.1334,71.2751,150400.0
2012-12-07 09:30:00,80.88,81.19,80.43,80.62,30400.0,71.6472,71.9218,71.2485,71.4168,30400.0
2012-12-07 10:00:00,80.65,80.67,80.3,80.52,29000.0,71.4434,71.4611,71.1334,71.3283,29000.0
2012-12-07 10:30:00,80.56,80.58,80.16,80.49,42800.0,71.3637,71.3814,71.0093,71.3017,42800.0
2012-12-07 11:00:00,80.51,80.66,80.26,80.5,53300.0,71.3194,71.4523,71.0979,71.3105,53300.0
2012-12-07 11:30:00,80.52,80.8,80.42,80.59,31500.0,71.3283,71.5763,71.2397,71.3903,31500.0
2012-12-07 12:00:00,80.59,80.69,80.52,80.57,24300.0,71.3903,71.4788,71.3283,71.3725,24300.0
2012-12-07 12:30:00,80.64,80.68,80.59,80.64,16000.0,71.4346,71.47,71.3903,71.4346,16000.0
2012-12-07 13:00:00,80.66,80.7,80.54,80.62,19100.0,71.4523,71.4877,71.346,71.4168,19100.0
2012-12-07 13:30:00,80.61,80.66,80.57,80.57,16100.0,71.408,71.4523,71.3725,71.3725,16100.0
2012-12-07 14:00:00,80.61,80.7,80.55,80.61,19000.0,71.408,71.4877,71.3548,71.408,19000.0
2012-12-07 14:30:00,80.6,80.66,80.5,80.6,20800.0,71.3991,71.4523,71.3105,71.3991,20800.0
2012-12-07 15:00:00,80.57,80.64,80.31,80.34,45600.0,71.3725,71.4346,71.1422,71.1688,45600.0
2012-12-07 15:30:00,80.38,80.6,80.37,80.49,120400.0,71.2042,71.3991,71.1954,71.3017,120400.0
2012-12-10 09:30:00,80.58,81.57,80.49,80.49,36100.0,71.3814,72.2584,71.3017,71.3017,36100.0
2012-12-10 10:00:00,80.58,80.98,80.55,80.58,37700.0,71.3814,71.7357,71.3548,71.3814,37700.0
2012-12-10 10:30:00,80.58,80.96,80.54,80.72,33200.0,71.3814,71.718,71.346,71.5054,33200.0
2012-12-10 11:00:00,80.75,80.83,80.51,80.6,56400.0,71.532,71.6029,71.3194,71.3991,56400.0
2012-12-10 11:30:00,80.61,80.84,80.56,80.73,51400.0,71.408,71.6117,71.3637,71.5143,51400.0
2012-12-10 12:00:00,80.69,80.82,80.6,80.68,44100.0,71.4788,71.594,71.3991,71.47,44100.0
2012-12-10 12:30:00,80.75,80.78,80.6,80.7,19600.0,71.532,71.5586,71.3991,71.4877,19600.0
2012-12-10 13:00:00,80.71,80.76,80.64,80.71,17800.0,71.4966,71.5409,71.4346,71.4966,17800.0
2012-12-10 13:30:00,80.71,80.74,80.64,80.67,13700.0,71.4966,71.5231,71.4346,71.4611,13700.0
2012-12-10 14:00:00,80.69,80.73,80.58,80.64,14800.0,71.4788,71.5143,71.3814,71.4346,14800.0
2012-12-10 14:30:00,80.65,80.73,80.57,80.57,18000.0,71.4434,71.5143,71.3725,71.3725,18000.0
2012-12-10 15:00:00,80.57,80.8,80.55,80.75,27100.0,71.3725,71.5763,71.3548,71.532,27100.0
2012-12-10 15:30:00,80.76,80.82,80.51,80.54,44300.0,71.5409,71.594,71.3194,71.346,44300.0
2012-12-11 09:30:00,80.88,81.36,80.69,81.14,26100.0,71.6472,72.0724,71.4788,71.8775,26100.0
2012-12-11 10:00:00,81.09,81.4,81.0,81.04,20600.0,71.8332,72.1078,71.7535,71.7889,20600.0
2012-12-11 10:30:00,81.0,81.0,80.69,80.71,22600.0,71.7535,71.7535,71.4788,71.4966,22600.0
2012-12-11 11:00:00,80.79,80.79,80.59,80.61,41800.0,71.5674,71.5674,71.3903,71.408,41800.0
2012-12-11 11:30:00,80.6,80.74,80.57,80.61,27500.0,71.3991,71.5231,71.3725,71.408,27500.0
2012-12-11 12:00:00,80.6,80.68,80.45,80.53,21100.0,71.3991,71.47,71.2662,71.3371,21100.0
2012-12-11 12:30:00,80.57,80.63,80.44,80.5,13900.0,71.3725,71.4257,71.2574,71.3105,13900.0
2012-12-11 13:00:00,80.49,80.6,80.45,80.55,16100.0,71.3017,71.3991,71.2662,71.3548,16100.0
2012-12-11 13:30:00,80.55,80.57,80.37,80.46,15300.0,71.3548,71.3725,71.1954,71.2751,15300.0
2012-12-11 14:00:00,80.47,80.52,80.06,80.5,26000.0,71.284,71.3283,70.9208,71.3105,26000.0
2012-12-11 14:30:00,80.5,80.57,80.39,80.4,23500.0,71.3105,71.3725,71.2131,71.2219,23500.0
2012-12-11 15:00:00,80.43,80.53,80.31,80.35,50800.0,71.2485,71.3371,71.1422,71.1777,50800.0
2012-12-11 15:30:00,80.38,80.39,80.15,80.27,106000.0,71.2042,71.2131,71.0005,71.1068,106000.0
2012-12-12 09:30:00,80.48,81.01,80.17,80.69,61200.0,71.5325,72.0036,71.257,71.7192,61200.0
2012-12-12 10:00:00,80.74,80.74,80.51,80.58,26500.0,71.7636,71.7636,71.5592,71.6214,26500.0
2012-12-12 10:30:00,80.56,80.7,80.53,80.67,16700.0,71.6036,71.728,71.5769,71.7014,16700.0
2012-12-12 11:00:00,80.65,80.69,80.55,80.55,14400.0,71.6836,71.7192,71.5947,71.5947,14400.0
2012-12-12 11:30:00,80.58,80.62,80.31,80.37,26100.0,71.6214,71.6569,71.3814,71.4347,26100.0
2012-12-12 12:00:00,80.37,80.55,80.36,80.37,16800.0,71.4347,71.5947,71.4258,71.4347,16800.0
2012-12-12 12:30:00,80.43,80.52,80.27,80.32,59400.0,71.4881,71.5681,71.3458,71.3903,59400.0
2012-12-12 13:00:00,80.35,80.62,80.29,80.53,100100.0,71.417,71.6569,71.3636,71.5769,100100.0
2012-12-12 13:30:00,80.59,80.59,80.26,80.41,39800.0,71.6303,71.6303,71.337,71.4703,39800.0
2012-12-12 14:00:00,80.41,80.43,80.08,80.12,18700.0,71.4703,71.4881,71.177,71.2125,18700.0
2012-12-12 14:30:00,80.12,80.4,80.05,80.34,26500.0,71.2125,71.4614,71.1503,71.4081,26500.0
2012-12-12 15:00:00,80.35,80.37,80.05,80.16,46800.0,71.417,71.4347,71.1503,71.2481,46800.0
2012-12-12 15:30:00,80.2,80.31,80.1,80.31,46500.0,71.2836,71.3814,71.1947,71.3814,46500.0
2012-12-13 09:30:00,80.44,80.52,79.92,80.12,45200.0,71.4969,71.5681,71.0348,71.2125,45200.0
2012-12-13 10:00:00,80.05,80.26,79.94,80.11,35800.0,71.1503,71.337,71.0525,71.2036,35800.0
2012-12-13 10:30:00,80.17,80.18,79.92,79.93,16300.0,71.257,71.2659,71.0348,71.0436,16300.0
2012-12-13 11:00:00,79.97,80.04,79.77,79.89,23100.0,71.0792,71.1414,70.9014,71.0081,23100.0
2012-12-13 11:30:00,79.92,79.92,79.46,79.51,20100.0,71.0348,71.0348,70.6259,70.6703,20100.0
2012-12-13 12:00:00,79.53,79.75,79.48,79.52,28600.0,70.6881,70.8837,70.6437,70.6792,28600.0
2012-12-13 12:30:00,79.52,79.6,79.29,79.31,22900.0,70.6792,70.7503,70.4748,70.4926,22900.0
2012-12-13 13:00:00,79.35,79.44,79.2,79.4,39600.0,70.5281,70.6081,70.3948,70.5726,39600.0
2012-12-13 13:30:00,79.4,79.64,79.34,79.61,43800.0,70.5726,70.7859,70.5192,70.7592,43800.0
2012-12-13 14:00:00,79.61,79.65,79.29,79.36,68000.0,70.7592,70.7948,70.4748,70.537,68000.0
2012-12-13 14:30:00,79.35,79.49,79.34,79.38,29300.0,70.5281,70.6526,70.5192,70.5548,29300.0
2012-12-13 15:00:00,79.39,79.45,79.33,79.4,41200.0,70.5637,70.617,70.5104,70.5726,41200.0
2012-12-13 15:30:00,79.37,79.41,79.22,79.26,100500.0,70.5459,70.5815,70.4126,70.4481,100500.0
2012-12-14 09:30:00,79.27,79.5,79.17,79.4,40900.0,70.457,70.6615,70.3681,70.5726,40900.0
2012-12-14 10:00:00,79.35,79.63,79.21,79.3,46100.0,70.5281,70.777,70.4037,70.4837,46100.0
2012-12-14 10:30:00,79.29,79.35,79.04,79.15,24300.0,70.4748,70.5281,70.2526,70.3504,24300.0
2012-12-14 11:00:00,79.15,79.35,79.11,79.3,19200.0,70.3504,70.5281,70.3148,70.4837,19200.0
2012-12-14 11:30:00,79.3,79.31,79.21,79.3,11200.0,70.4837,70.4926,70.4037,70.4837,11200.0
2012-12-14 12:00:00,79.32,79.34,79.16,79.16,24400.0,70.5015,70.5192,70.3593,70.3593,24400.0
2012-12-14 12:30:00,79.19,79.23,79.17,79.21,8900.0,70.3859,70.4215,70.3681,70.4037,8900.0
2012-12-14 13:00:00,79.22,79.34,79.22,79.33,11700.0,70.4126,70.5192,70.4126,70.5104,11700.0
2012-12-14 13:30:00,79.35,79.36,79.23,79.28,19300.0,70.5281,70.537,70.4215,70.4659,19300.0
2012-12-14 14:00:00,79.28,79.33,79.19,79.2,18000.0,70.4659,70.5104,70.3859,70.3948,18000.0
2012-12-14 14:30:00,79.19,79.2,78.85,78.86,34500.0,70.3859,70.3948,70.0837,70.0926,34500.0
2012-12-14 15:00:00,78.86,79.02,78.68,78.79,52700.0,70.0926,70.2348,69.9326,70.0304,52700.0
2012-12-14 15:30:00,78.79,78.99,78.69,78.94,95000.0,70.0304,70.2082,69.9415,70.1637,95000.0
2012-12-17 09:30:00,80.26,80.46,79.7,80.4,69000.0,71.337,71.5147,70.8392,71.4614,69000.0
2012-12-17 10:00:00,80.46,80.49,80.0,80.05,47100.0,71.5147,71.5414,71.1059,71.1503,47100.0
2012-12-17 10:30:00,80.11,80.22,79.77,79.79,53700.0,71.2036,71.3014,70.9014,70.9192,53700.0
2012-12-17 11:00:00,79.79,80.1,79.78,79.85,40900.0,70.9192,71.1947,70.9103,70.9725,40900.0
2012-12-17 11:30:00,79.88,79.93,79.7,79.81,48700.0,70.9992,71.0436,70.8392,70.937,48700.0
2012-12-17 12:00:00,79.78,79.83,79.33,79.44,63500.0,70.9103,70.9548,70.5104,70.6081,63500.0
2012-12-17 12:30:00,79.46,79.59,79.33,79.44,41900.0,70.6259,70.7414,70.5104,70.6081,41900.0
2012-12-17 13:00:00,79.4,79.84,79.33,79.78,41700.0,70.5726,70.9637,70.5104,70.9103,41700.0
2012-12-17 13:30:00,79.75,79.85,79.6,79.63,37900.0,70.8837,70.9725,70.7503,70.777,37900.0
2012-12-17 14:00:00,79.64,79.8,79.63,79.71,36300.0,70.7859,70.9281,70.777,70.8481,36300.0
2012-12-17 14:30:00,79.71,79.81,79.66,79.66,63900.0,70.8481,70.937,70.8037,70.8037,63900.0
2012-12-17 15:00:00,79.62,79.69,79.54,79.6,78600.0,70.7681,70.8303,70.697,70.7503,78600.0
2012-12-17 15:30:00,79.6,80.09,79.57,80.09,114300.0,70.7503,71.1859,70.7237,71.1859,114300.0
2012-12-18 09:30:00,80.19,80.33,79.79,79.82,40800.0,71.2747,71.3992,70.9192,70.9459,40800.0
2012-12-18 10:00:00,79.83,79.9,79.75,79.85,55400.0,70.9548,71.017,70.8837,70.9725,55400.0
2012-12-18 10:30:00,79.85,79.87,79.5,79.51,36900.0,70.9725,70.9903,70.6615,70.6703,36900.0
2012-12-18 11:00:00,79.51,79.59,79.23,79.23,20400.0,70.6703,70.7414,70.4215,70.4215,20400.0
2012-12-18 11:30:00,79.29,79.34,79.01,79.04,48300.0,70.4748,70.5192,70.2259,70.2526,48300.0
2012-12-18 12:00:00,79.03,79.47,79.01,79.46,60200.0,70.2437,70.6348,70.2259,70.6259,60200.0
2012-12-18 12:30:00,79.46,79.55,79.43,79.45,19800.0,70.6259,70.7059,70.5992,70.617,19800.0
2012-12-18 13:00:00,79.48,79.75,79.39,79.46,66900.0,70.6437,70.8837,70.5637,70.6259,66900.0
2012-12-18 13:30:00,79.45,79.57,79.32,79.38,35300.0,70.617,70.7237,70.5015,70.5548,35300.0
2012-12-18 14:00:00,79.4,79.42,79.24,79.24,21800.0,70.5726,70.5903,70.4304,70.4304,21800.0
2012-12-18 14:30:00,79.23,79.37,79.13,79.26,44200.0,70.4215,70.5459,70.3326,70.4481,44200.0
2012-12-18 15:00:00,79.26,79.3,79.15,79.26,56500.0,70.4481,70.4837,70.3504,70.4481,56500.0
2012-12-18 15:30:00,79.26,79.39,79.14,79.39,68900.0,70.4481,70.5637,70.3415,70.5637,68900.0
2012-12-19 09:30:00,79.6,79.6,79.17,79.36,73600.0,70.7503,70.7503,70.3681,70.537,73600.0
2012-12-19 10:00:00,79.38,79.45,79.29,79.37,79700.0,70.5548,70.617,70.4748,70.5459,79700.0
2012-12-19 10:30:00,79.36,79.51,79.33,79.39,50000.0,70.537,70.6703,70.5104,70.5637,50000.0
2012-12-19 11:00:00,79.4,79.44,79.29,79.4,42400.0,70.5726,70.6081,70.4748,70.5726,42400.0
2012-12-19 11:30:00,79.4,79.45,79.33,79.38,31900.0,70.5726,70.617,70.5104,70.5548,31900.0
2012-12-19 12:00:00,79.39,79.61,79.36,79.61,36600.0,70.5637,70.7592,70.537,70.7592,36600.0
2012-12-19 12:30:00,79.59,79.96,79.58,79.94,24600.0,70.7414,71.0703,70.7326,71.0525,24600.0
2012-12-19 13:00:00,79.98,80.11,79.7,79.98,48800.0,71.0881,71.2036,70.8392,71.0881,48800.0
2012-12-19 13:30:00,79.94,79.98,79.82,79.86,41000.0,71.0525,71.0881,70.9459,70.9814,41000.0
2012-12-19 14:00:00,79.88,79.99,79.82,79.84,28200.0,70.9992,71.097,70.9459,70.9637,28200.0
2012-12-19 14:30:00,79.85,79.86,79.66,79.69,46500.0,70.9725,70.9814,70.8037,70.8303,46500.0
2012-12-19 15:00:00,79.67,79.98,79.66,79.98,62400.0,70.8126,71.0881,70.8037,71.0881,62400.0
2012-12-19 15:30:00,79.99,80.03,79.83,79.88,88200.0,71.097,71.1325,70.9548,70.9992,88200.0
2012-12-20 09:30:00,79.69,80.09,78.5,78.5,84600.0,70.8303,71.1859,69.7726,69.7726,84600.0
2012-12-20 10:00:00,78.66,78.99,78.41,78.99,112500.0,69.9148,70.2082,69.6926,70.2082,112500.0
2012-12-20 10:30:00,79.01,79.04,78.68,78.76,63300.0,70.2259,70.2526,69.9326,70.0037,63300.0
2012-12-20 11:00:00,78.76,78.78,78.59,78.64,47700.0,70.0037,70.0215,69.8526,69.8971,47700.0
2012-12-20 11:30:00,78.64,78.84,78.64,78.75,35800.0,69.8971,70.0748,69.8971,69.9948,35800.0
2012-12-20 12:00:00,78.75,78.95,78.73,78.9,20900.0,69.9948,70.1726,69.9771,70.1282,20900.0
2012-12-20 12:30:00,78.94,79.01,78.91,78.94,19400.0,70.1637,70.2259,70.137,70.1637,19400.0
2012-12-20 13:00:00,78.91,78.91,78.73,78.8,39300.0,70.137,70.137,69.9771,70.0393,39300.0
2012-12-20 13:30:00,78.83,78.84,78.69,78.73,26400.0,70.0659,70.0748,69.9415,69.9771,26400.0
2012-12-20 14:00:00,78.74,78.79,78.49,78.54,43500.0,69.9859,70.0304,69.7637,69.8082,43500.0
2012-12-20 14:30:00,78.53,78.8,78.53,78.73,41100.0,69.7993,70.0393,69.7993,69.9771,41100.0
2012-12-20 15:00:00,78.73,78.84,78.59,78.67,81200.0,69.9771,70.0748,69.8526,69.9237,81200.0
2012-12-20 15:30:00,78.69,78.69,78.33,78.48,176600.0,69.9415,69.9415,69.6215,69.7549,176600.0
2012-12-21 09:30:00,78.69,79.11,77.64,79.05,68900.0,69.9415,70.3148,69.0082,70.2615,68900.0
2012-12-21 10:00:00,79.05,79.2,78.66,79.11,36700.0,70.2615,70.3948,69.9148,70.3148,36700.0
2012-12-21 10:30:00,79.11,79.24,78.88,78.99,48300.0,70.3148,70.4304,70.1104,70.2082,48300.0
2012-12-21 11:00:00,78.98,79.1,78.8,79.09,38000.0,70.1993,70.3059,70.0393,70.297,38000.0
2012-12-21 11:30:00,79.13,79.13,78.92,79.09,29600.0,70.3326,70.3326,70.1459,70.297,29600.0
2012-12-21 12:00:00,79.12,79.25,78.98,79.21,60500.0,70.3237,70.4392,70.1993,70.4037,60500.0
2012-12-21 12:30:00,79.21,79.4,79.18,79.4,24500.0,70.4037,70.5726,70.377,70.5726,24500.0
2012-12-21 13:00:00,79.38,79.4,79.15,79.29,49100.0,70.5548,70.5726,70.3504,70.4748,49100.0
2012-12-21 13:30:00,79.3,79.56,79.15,79.52,50100.0,70.4837,70.7148,70.3504,70.6792,50100.0
2012-12-21 14:00:00,79.56,79.71,79.55,79.62,35000.0,70.7148,70.8481,70.7059,70.7681,35000.0
2012-12-21 14:30:00,79.62,79.72,79.38,79.62,45400.0,70.7681,70.857,70.5548,70.7681,45400.0
2012-12-21 15:00:00,79.62,79.67,79.4,79.45,85700.0,70.7681,70.8126,70.5726,70.617,85700.0
2012-12-21 15:30:00,79.44,79.46,79.22,79.25,130100.0,70.6081,70.6259,70.4126,70.4392,130100.0
2012-12-24 09:30:00,78.84,79.7,78.84,79.61,42900.0,70.0748,70.8392,70.0748,70.7592,42900.0
2012-12-24 10:00:00,79.63,79.68,79.46,79.6,38200.0,70.777,70.8214,70.6259,70.7503,38200.0
2012-12-24 10:30:00,79.68,80.39,79.67,80.21,55600.0,70.8214,71.4525,70.8126,71.2925,55600.0
2012-12-24 11:00:00,80.21,80.24,80.1,80.11,26600.0,71.2925,71.3192,71.1947,71.2036,26600.0
2012-12-24 11:30:00,80.11,80.28,80.11,80.12,37400.0,71.2036,71.3547,71.2036,71.2125,37400.0
2012-12-24 12:00:00,80.12,80.12,79.79,79.87,33400.0,71.2125,71.2125,70.9192,70.9903,33400.0
2012-12-24 12:30:00,79.87,79.96,79.65,79.74,29000.0,70.9903,71.0703,70.7948,70.8748,29000.0
2012-12-26 09:30:00,79.67,80.03,79.53,80.03,25700.0,70.8126,71.1325,70.6881,71.1325,25700.0
2012-12-26 10:00:00,80.01,80.19,80.0,80.0,79300.0,71.1148,71.2747,71.1059,71.1059,79300.0
2012-12-26 10:30:00,80.01,80.17,80.0,80.0,20000.0,71.1148,71.257,71.1059,71.1059,20000.0
2012-12-26 11:00:00,80.03,80.22,79.97,80.11,23000.0,71.1325,71.3014,71.0792,71.2036,23000.0
2012-12-26 11:30:00,80.11,80.2,80.04,80.19,20300.0,71.2036,71.2836,71.1414,71.2747,20300.0
2012-12-26 12:00:00,80.19,80.21,79.98,80.02,17800.0,71.2747,71.2925,71.0881,71.1236,17800.0
2012-12-26 12:30:00,80.02,80.06,79.95,80.02,14700.0,71.1236,71.1592,71.0614,71.1236,14700.0
2012-12-26 13:00:00,80.05,80.08,79.96,80.01,18200.0,71.1503,71.177,71.0703,71.1148,18200.0
2012-12-26 13:30:00,80.03,80.06,79.94,80.01,16500.0,71.1325,71.1592,71.0525,71.1148,16500.0
2012-12-26 14:00:00,80.02,80.04,79.9,80.02,17200.0,71.1236,71.1414,71.017,71.1236,17200.0
2012-12-26 14:30:00,80.04,80.21,80.0,80.12,22000.0,71.1414,71.2925,71.1059,71.2125,22000.0
2012-12-26 15:00:00,80.12,80.12,79.99,80.06,23200.0,71.2125,71.2125,71.097,71.1592,23200.0
2012-12-26 15:30:00,80.03,80.06,79.85,79.86,42300.0,71.1325,71.1592,70.9725,70.9814,42300.0
2012-12-27 09:30:00,80.0,80.27,80.0,80.0,26800.0,71.1059,71.3458,71.1059,71.1059,26800.0
2012-12-27 10:00:00,79.97,80.0,79.73,79.88,24100.0,71.0792,71.1059,70.8659,70.9992,24100.0
2012-12-27 10:30:00,79.91,79.96,79.59,79.71,24800.0,71.0259,71.0703,70.7414,70.8481,24800.0
2012-12-27 11:00:00,79.74,79.88,79.73,79.78,34800.0,70.8748,70.9992,70.8659,70.9103,34800.0
2012-12-27 11:30:00,79.77,79.84,79.7,79.73,23200.0,70.9014,70.9637,70.8392,70.8659,23200.0
2012-12-27 12:00:00,79.73,79.81,79.62,79.74,23300.0,70.8659,70.937,70.7681,70.8748,23300.0
2012-12-27 12:30:00,79.73,79.76,79.54,79.7,24800.0,70.8659,70.8925,70.697,70.8392,24800.0
2012-12-27 13:00:00,79.71,79.86,79.62,79.68,24900.0,70.8481,70.9814,70.7681,70.8214,24900.0
2012-12-27 13:30:00,79.68,79.8,79.67,79.69,26200.0,70.8214,70.9281,70.8126,70.8303,26200.0
2012-12-27 14:00:00,79.7,79.75,79.62,79.65,68800.0,70.8392,70.8837,70.7681,70.7948,68800.0
2012-12-27 14:30:00,79.62,79.96,79.62,79.96,26600.0,70.7681,71.0703,70.7681,71.0703,26600.0
2012-12-27 15:00:00,80.0,80.33,79.93,80.27,33000.0,71.1059,71.3992,71.0436,71.3458,33000.0
2012-12-27 15:30:00,80.27,80.57,80.19,80.25,104000.0,71.3458,71.6125,71.2747,71.3281,104000.0
2012-12-28 09:30:00,79.91,80.5,79.83,80.5,36900.0,71.0259,71.5503,70.9548,71.5503,36900.0
2012-12-28 10:00:00,80.46,80.5,80.13,80.42,31900.0,71.5147,71.5503,71.2214,71.4792,31900.0
2012-12-28 10:30:00,80.42,80.51,80.31,80.43,27900.0,71.4792,71.5592,71.3814,71.4881,27900.0
2012-12-28 11:00:00,80.42,80.51,80.34,80.44,19100.0,71.4792,71.5592,71.4081,71.4969,19100.0
2012-12-28 11:30:00,80.44,80.45,80.31,80.44,15200.0,71.4969,71.5058,71.3814,71.4969,15200.0
2012-12-28 12:00:00,80.44,80.44,80.33,80.38,20100.0,71.4969,71.4969,71.3992,71.4436,20100.0
2012-12-28 12:30:00,80.38,80.41,80.29,80.31,12700.0,71.4436,71.4703,71.3636,71.3814,12700.0
2012-12-28 13:00:00,80.35,80.42,80.33,80.38,16300.0,71.417,71.4792,71.3992,71.4436,16300.0
2012-12-28 13:30:00,80.38,80.41,80.36,80.39,14000.0,71.4436,71.4703,71.4258,71.4525,14000.0
2012-12-28 14:00:00,80.39,80.4,80.29,80.31,21100.0,71.4525,71.4614,71.3636,71.3814,21100.0
2012-12-28 14:30:00,80.32,80.39,80.31,80.37,28800.0,71.3903,71.4525,71.3814,71.4347,28800.0
2012-12-28 15:00:00,80.38,80.55,80.35,80.48,48400.0,71.4436,71.5947,71.417,71.5325,48400.0
2012-12-28 15:30:00,80.51,80.51,80.06,80.16,46600.0,71.5592,71.5592,71.1592,71.2481,46600.0
2012-12-31 09:30:00,80.2,80.37,79.71,80.21,23100.0,71.2836,71.4347,70.8481,71.2925,23100.0
2012-12-31 10:00:00,80.27,80.57,80.24,80.55,27500.0,71.3458,71.6125,71.3192,71.5947,27500.0
2012-12-31 10:30:00,80.55,80.77,80.5,80.52,26500.0,71.5947,71.7903,71.5503,71.5681,26500.0
2012-12-31 11:00:00,80.53,80.76,80.52,80.63,20600.0,71.5769,71.7814,71.5681,71.6658,20600.0
2012-12-31 11:30:00,80.63,80.81,80.63,80.77,25900.0,71.6658,71.8258,71.6658,71.7903,25900.0
2012-12-31 12:00:00,80.81,80.81,80.54,80.56,24100.0,71.8258,71.8258,71.5858,71.6036,24100.0
2012-12-31 12:30:00,80.57,80.64,80.36,80.44,40800.0,71.6125,71.6747,71.4258,71.4969,40800.0
2012-12-31 13:00:00,80.44,80.62,80.42,80.58,20100.0,71.4969,71.6569,71.4792,71.6214,20100.0
2012-12-31 13:30:00,80.59,80.64,80.38,80.57,50300.0,71.6303,71.6747,71.4436,71.6125,50300.0
2012-12-31 14:00:00,80.57,80.74,80.57,80.74,50900.0,71.6125,71.7636,71.6125,71.7636,50900.0
2012-12-31 14:30:00,80.73,81.17,80.73,81.17,31100.0,71.7547,72.1458,71.7547,72.1458,31100.0
2012-12-31 15:00:00,81.16,81.21,80.88,81.0,41100.0,72.1369,72.1813,71.888,71.9947,41100.0
2012-12-31 15:30:00,80.99,81.35,80.99,81.26,80800.0,71.9858,72.3058,71.9858,72.2258,80800.0
2013-01-02 09:30:00,81.98,82.39,81.81,81.83,34700.0,72.8657,73.2302,72.7146,72.7324,34700.0
2013-01-02 10:00:00,81.9,82.07,81.86,81.92,32300.0,72.7946,72.9457,72.7591,72.8124,32300.0
2013-01-02 10:30:00,81.93,81.97,81.7,81.88,25100.0,72.8213,72.8568,72.6169,72.7769,25100.0
2013-01-02 11:00:00,81.86,81.88,81.51,81.51,34400.0,72.7591,72.7769,72.448,72.448,34400.0
2013-01-02 11:30:00,81.52,81.52,81.32,81.34,39500.0,72.4569,72.4569,72.2791,72.2969,39500.0
2013-01-02 12:00:00,81.33,81.43,81.29,81.42,38200.0,72.288,72.3769,72.2524,72.368,38200.0
2013-01-02 12:30:00,81.44,81.62,81.42,81.51,31800.0,72.3858,72.5458,72.368,72.448,31800.0
2013-01-02 13:00:00,81.51,81.51,81.29,81.33,30500.0,72.448,72.448,72.2524,72.288,30500.0
2013-01-02 13:30:00,81.33,81.38,81.2,81.23,25000.0,72.288,72.3324,72.1725,72.1991,25000.0
2013-01-02 14:00:00,81.2,81.32,81.11,81.13,37600.0,72.1725,72.2791,72.0925,72.1102,37600.0
2013-01-02 14:30:00,81.14,81.15,80.82,80.89,54300.0,72.1191,72.128,71.8347,71.8969,54300.0
2013-01-02 15:00:00,80.89,81.07,80.84,81.02,78600.0,71.8969,72.0569,71.8525,72.0125,78600.0
2013-01-02 15:30:00,81.01,81.06,80.77,80.97,141100.0,72.0036,72.048,71.7903,71.968,141100.0
2013-01-03 09:30:00,80.98,81.33,80.74,80.79,88400.0,71.9769,72.288,71.7636,71.808,88400.0
2013-01-03 10:00:00,80.76,80.79,80.1,80.12,87100.0,71.7814,71.808,71.1947,71.2125,87100.0
2013-01-03 10:30:00,80.16,80.17,80.01,80.06,78600.0,71.2481,71.257,71.1148,71.1592,78600.0
2013-01-03 11:00:00,80.05,80.69,80.02,80.63,118200.0,71.1503,71.7192,71.1236,71.6658,118200.0
2013-01-03 11:30:00,80.68,80.76,80.4,80.67,118300.0,71.7103,71.7814,71.4614,71.7014,118300.0
2013-01-03 12:00:00,80.72,81.42,80.67,81.36,40600.0,71.7458,72.368,71.7014,72.3147,40600.0
2013-01-03 12:30:00,81.34,81.34,80.88,80.92,56100.0,72.2969,72.2969,71.888,71.9236,56100.0
2013-01-03 13:00:00,80.92,81.0,80.69,80.71,71800.0,71.9236,71.9947,71.7192,71.7369,71800.0
2013-01-03 13:30:00,80.71,80.73,80.48,80.48,62000.0,71.7369,71.7547,71.5325,71.5325,62000.0
2013-01-03 14:00:00,80.49,80.56,80.28,80.53,59800.0,71.5414,71.6036,71.3547,71.5769,59800.0
2013-01-03 14:30:00,80.53,80.56,80.4,80.5,59600.0,71.5769,71.6036,71.4614,71.5503,59600.0
2013-01-03 15:00:00,80.5,80.6,80.42,80.52,147400.0,71.5503,71.6392,71.4792,71.5681,147400.0
2013-01-03 15:30:00,80.51,80.71,80.39,80.53,201800.0,71.5592,71.7369,71.4525,71.5769,201800.0
2013-01-04 09:30:00,81.0,81.0,80.39,80.81,76600.0,71.9947,71.9947,71.4525,71.8258,76600.0
2013-01-04 10:00:00,80.87,80.98,80.74,80.74,80000.0,71.8791,71.9769,71.7636,71.7636,80000.0
2013-01-04 10:30:00,80.78,80.81,80.69,80.75,73800.0,71.7991,71.8258,71.7192,71.7725,73800.0
2013-01-04 11:00:00,80.77,80.96,80.74,80.84,112400.0,71.7903,71.9591,71.7636,71.8525,112400.0
2013-01-04 11:30:00,80.82,80.95,80.8,80.84,91200.0,71.8347,71.9502,71.8169,71.8525,91200.0
2013-01-04 12:00:00,80.84,80.87,80.8,80.81,34800.0,71.8525,71.8791,71.8169,71.8258,34800.0
2013-01-04 12:30:00,80.84,80.87,80.69,80.82,61800.0,71.8525,71.8791,71.7192,71.8347,61800.0
2013-01-04 13:00:00,80.8,80.85,80.75,80.8,53300.0,71.8169,71.8614,71.7725,71.8169,53300.0
2013-01-04 13:30:00,80.82,80.84,80.78,80.83,47700.0,71.8347,71.8525,71.7991,71.8436,47700.0
2013-01-04 14:00:00,80.82,80.87,80.78,80.83,56600.0,71.8347,71.8791,71.7991,71.8436,56600.0
2013-01-04 14:30:00,80.83,80.83,80.75,80.78,40600.0,71.8436,71.8436,71.7725,71.7991,40600.0
2013-01-04 15:00:00,80.78,80.84,80.73,80.81,117900.0,71.7991,71.8525,71.7547,71.8258,117900.0
2013-01-04 15:30:00,80.8,80.86,80.65,80.78,174900.0,71.8169,71.8703,71.6836,71.7991,174900.0
2013-01-07 09:30:00,80.57,80.92,80.48,80.77,39400.0,71.6125,71.9236,71.5325,71.7903,39400.0
2013-01-07 10:00:00,80.78,80.78,80.5,80.57,83900.0,71.7991,71.7991,71.5503,71.6125,83900.0
2013-01-07 10:30:00,80.57,80.7,80.53,80.6,50700.0,71.6125,71.728,71.5769,71.6392,50700.0
2013-01-07 11:00:00,80.63,80.64,80.39,80.5,57700.0,71.6658,71.6747,71.4525,71.5503,57700.0
2013-01-07 11:30:00,80.51,80.54,80.46,80.47,50300.0,71.5592,71.5858,71.5147,71.5236,50300.0
2013-01-07 12:00:00,80.47,80.69,80.38,80.43,40500.0,71.5236,71.7192,71.4436,71.4881,40500.0
2013-01-07 12:30:00,80.48,80.52,80.43,80.45,27600.0,71.5325,71.5681,71.4881,71.5058,27600.0
2013-01-07 13:00:00,80.47,80.51,80.42,80.47,26800.0,71.5236,71.5592,71.4792,71.5236,26800.0
2013-01-07 13:30:00,80.49,80.55,80.47,80.52,32500.0,71.5414,71.5947,71.5236,71.5681,32500.0
2013-01-07 14:00:00,80.54,80.54,80.45,80.48,32700.0,71.5858,71.5858,71.5058,71.5325,32700.0
2013-01-07 14:30:00,80.48,80.54,80.43,80.49,52800.0,71.5325,71.5858,71.4881,71.5414,52800.0
2013-01-07 15:00:00,80.49,80.54,80.34,80.41,82900.0,71.5414,71.5858,71.4081,71.4703,82900.0
2013-01-07 15:30:00,80.41,80.44,80.21,80.33,97300.0,71.4703,71.4969,71.2925,71.3992,97300.0
2013-01-08 09:30:00,80.53,80.64,80.2,80.24,53200.0,71.5769,71.6747,71.2836,71.3192,53200.0
2013-01-08 10:00:00,80.24,80.29,80.03,80.04,57200.0,71.3192,71.3636,71.1325,71.1414,57200.0
2013-01-08 10:30:00,80.06,80.06,79.96,79.98,27500.0,71.1592,71.1592,71.0703,71.0881,27500.0
2013-01-08 11:00:00,79.98,80.0,79.9,80.0,41200.0,71.0881,71.1059,71.017,71.1059,41200.0
2013-01-08 11:30:00,79.99,79.99,79.9,79.95,36200.0,71.097,71.097,71.017,71.0614,36200.0
2013-01-08 12:00:00,79.95,79.97,79.88,79.88,25200.0,71.0614,71.0792,70.9992,70.9992,25200.0
2013-01-08 12:30:00,79.88,79.96,79.87,79.92,36800.0,70.9992,71.0703,70.9903,71.0348,36800.0
2013-01-08 13:00:00,79.91,79.95,79.89,79.95,43100.0,71.0259,71.0614,71.0081,71.0614,43100.0
2013-01-08 13:30:00,79.95,79.99,79.92,79.95,40700.0,71.0614,71.097,71.0348,71.0614,40700.0
2013-01-08 14:00:00,79.95,80.11,79.93,80.1,52400.0,71.0614,71.2036,71.0436,71.1947,52400.0
2013-01-08 14:30:00,80.12,80.32,80.12,80.25,47300.0,71.2125,71.3903,71.2125,71.3281,47300.0
2013-01-08 15:00:00,80.25,80.49,80.25,80.4,43700.0,71.3281,71.5414,71.3281,71.4614,43700.0
2013-01-08 15:30:00,80.42,80.42,80.03,80.19,112100.0,71.4792,71.4792,71.1325,71.2747,112100.0
2013-01-09 09:30:00,80.56,80.87,80.37,80.56,75900.0,71.6036,71.8791,71.4347,71.6036,75900.0
2013-01-09 10:00:00,80.55,81.04,80.53,80.73,62800.0,71.5947,72.0302,71.5769,71.7547,62800.0
2013-01-09 10:30:00,80.74,81.08,80.55,80.92,136600.0,71.7636,72.0658,71.5947,71.9236,136600.0
2013-01-09 11:00:00,80.91,81.05,80.82,80.88,60300.0,71.9147,72.0391,71.8347,71.888,60300.0
2013-01-09 11:30:00,80.88,80.94,80.65,80.75,34800.0,71.888,71.9414,71.6836,71.7725,34800.0
2013-01-09 12:00:00,80.72,80.95,80.71,80.93,33000.0,71.7458,71.9502,71.7369,71.9325,33000.0
2013-01-09 12:30:00,80.93,81.02,80.88,80.96,32000.0,71.9325,72.0125,71.888,71.9591,32000.0
2013-01-09 13:00:00,80.97,81.01,80.93,80.96,47600.0,71.968,72.0036,71.9325,71.9591,47600.0
2013-01-09 13:30:00,80.95,80.97,80.91,80.94,28400.0,71.9502,71.968,71.9147,71.9414,28400.0
2013-01-09 14:00:00,80.93,80.97,80.92,80.96,37900.0,71.9325,71.968,71.9236,71.9591,37900.0
2013-01-09 14:30:00,80.97,80.98,80.84,80.84,43300.0,71.968,71.9769,71.8525,71.8525,43300.0
2013-01-09 15:00:00,80.83,80.89,80.7,80.88,70100.0,71.8436,71.8969,71.728,71.888,70100.0
2013-01-09 15:30:00,80.88,80.94,80.83,80.9,93700.0,71.888,71.9414,71.8436,71.9058,93700.0
2013-01-10 09:30:00,79.83,80.98,79.83,80.83,75500.0,70.9548,71.9769,70.9548,71.8436,75500.0
2013-01-10 10:00:00,80.82,80.86,80.55,80.7,62500.0,71.8347,71.8703,71.5947,71.728,62500.0
2013-01-10 10:30:00,80.69,80.78,80.48,80.5,52200.0,71.7192,71.7991,71.5325,71.5503,52200.0
2013-01-10 11:00:00,80.5,81.02,80.47,81.02,38700.0,71.5503,72.0125,71.5236,72.0125,38700.0
2013-01-10 11:30:00,81.01,81.04,80.91,81.01,36000.0,72.0036,72.0302,71.9147,72.0036,36000.0
2013-01-10 12:00:00,81.01,81.11,80.93,81.08,40900.0,72.0036,72.0925,71.9325,72.0658,40900.0
2013-01-10 12:30:00,81.09,81.37,81.07,81.26,40700.0,72.0747,72.3236,72.0569,72.2258,40700.0
2013-01-10 13:00:00,81.25,81.31,81.2,81.31,21300.0,72.2169,72.2702,72.1725,72.2702,21300.0
2013-01-10 13:30:00,81.29,81.48,81.28,81.46,28900.0,72.2524,72.4213,72.2436,72.4035,28900.0
2013-01-10 14:00:00,81.46,81.64,81.45,81.6,30700.0,72.4035,72.5635,72.3947,72.528,30700.0
2013-01-10 14:30:00,81.61,81.61,81.48,81.56,27300.0,72.5369,72.5369,72.4213,72.4924,27300.0
2013-01-10 15:00:00,81.57,81.58,81.49,81.49,52000.0,72.5013,72.5102,72.4302,72.4302,52000.0
2013-01-10 15:30:00,81.49,81.67,81.42,81.46,104800.0,72.4302,72.5902,72.368,72.4035,104800.0
2013-01-11 09:30:00,81.26,82.05,81.26,82.03,36500.0,72.2258,72.928,72.2258,72.9102,36500.0
2013-01-11 10:00:00,82.01,82.1,81.7,82.07,34300.0,72.8924,72.9724,72.6169,72.9457,34300.0
2013-01-11 10:30:00,82.06,82.34,82.05,82.24,31200.0,72.9368,73.1857,72.928,73.0968,31200.0
2013-01-11 11:00:00,82.27,82.55,82.26,82.41,30700.0,73.1235,73.3724,73.1146,73.2479,30700.0
2013-01-11 11:30:00,82.42,82.57,82.33,82.35,33300.0,73.2568,73.3901,73.1768,73.1946,33300.0
2013-01-11 12:00:00,82.34,82.41,82.24,82.36,24600.0,73.1857,73.2479,73.0968,73.2035,24600.0
2013-01-11 12:30:00,82.35,82.44,82.27,82.28,24300.0,73.1946,73.2746,73.1235,73.1324,24300.0
2013-01-11 13:00:00,82.3,82.37,82.21,82.21,26300.0,73.1502,73.2124,73.0702,73.0702,26300.0
2013-01-11 13:30:00,82.21,82.4,82.21,82.3,27700.0,73.0702,73.239,73.0702,73.1502,27700.0
2013-01-11 14:00:00,82.31,82.45,82.22,82.45,30000.0,73.159,73.2835,73.0791,73.2835,30000.0
2013-01-11 14:30:00,82.44,82.49,82.34,82.39,34100.0,73.2746,73.319,73.1857,73.2302,34100.0
2013-01-11 15:00:00,82.38,82.54,82.34,82.54,52300.0,73.2213,73.3635,73.1857,73.3635,52300.0
2013-01-11 15:30:00,82.55,82.58,82.35,82.45,74600.0,73.3724,73.399,73.1946,73.2835,74600.0
2013-01-14 09:30:00,82.2,82.79,82.2,82.76,44700.0,73.0613,73.5857,73.0613,73.559,44700.0
2013-01-14 10:00:00,82.8,82.96,82.71,82.96,39800.0,73.5946,73.7368,73.5146,73.7368,39800.0
2013-01-14 10:30:00,82.91,82.97,82.79,82.8,28100.0,73.6923,73.7457,73.5857,73.5946,28100.0
2013-01-14 11:00:00,82.8,82.9,82.66,82.72,28200.0,73.5946,73.6835,73.4701,73.5235,28200.0
2013-01-14 11:30:00,82.68,82.92,82.67,82.86,36500.0,73.4879,73.7012,73.479,73.6479,36500.0
2013-01-14 12:00:00,82.88,82.95,82.8,82.83,40700.0,73.6657,73.7279,73.5946,73.6212,40700.0
2013-01-14 12:30:00,82.84,82.88,82.77,82.78,29000.0,73.6301,73.6657,73.5679,73.5768,29000.0
2013-01-14 13:00:00,82.78,82.86,82.75,82.81,34700.0,73.5768,73.6479,73.5501,73.6035,34700.0
2013-01-14 13:30:00,82.79,82.84,82.76,82.83,47600.0,73.5857,73.6301,73.559,73.6212,47600.0
2013-01-14 14:00:00,82.84,82.93,82.8,82.9,68000.0,73.6301,73.7101,73.5946,73.6835,68000.0
2013-01-14 14:30:00,82.9,82.94,82.85,82.88,45400.0,73.6835,73.719,73.639,73.6657,45400.0
2013-01-14 15:00:00,82.88,83.18,82.87,83.15,96300.0,73.6657,73.9323,73.6568,73.9057,96300.0
2013-01-14 15:30:00,83.13,83.2,82.96,83.09,91500.0,73.8879,73.9501,73.7368,73.8523,91500.0
2013-01-15 09:30:00,82.98,83.28,82.67,83.2,18900.0,73.7546,74.0212,73.479,73.9501,18900.0
2013-01-15 10:00:00,83.22,83.26,82.75,82.78,15700.0,73.9679,74.0034,73.5501,73.5768,15700.0
2013-01-15 10:30:00,82.78,82.79,82.52,82.61,35500.0,73.5768,73.5857,73.3457,73.4257,35500.0
2013-01-15 11:00:00,82.62,82.66,82.54,82.63,25500.0,73.4346,73.4701,73.3635,73.4435,25500.0
2013-01-15 11:30:00,82.62,82.64,82.51,82.55,11700.0,73.4346,73.4524,73.3368,73.3724,11700.0
2013-01-15 12:00:00,82.58,82.67,82.54,82.6,21100.0,73.399,73.479,73.3635,73.4168,21100.0
2013-01-15 12:30:00,82.61,82.72,82.61,82.62,11900.0,73.4257,73.5235,73.4257,73.4346,11900.0
2013-01-15 13:00:00,82.62,82.8,82.57,82.71,15500.0,73.4346,73.5946,73.3901,73.5146,15500.0
2013-01-15 13:30:00,82.7,82.83,82.69,82.75,21300.0,73.5057,73.6212,73.4968,73.5501,21300.0
2013-01-15 14:00:00,82.8,82.89,82.69,82.7,20800.0,73.5946,73.6746,73.4968,73.5057,20800.0
2013-01-15 14:30:00,82.69,82.74,82.67,82.7,26500.0,73.4968,73.5412,73.479,73.5057,26500.0
2013-01-15 15:00:00,82.72,82.78,82.68,82.71,74100.0,73.5235,73.5768,73.4879,73.5146,74100.0
2013-01-15 15:30:00,82.72,82.77,82.67,82.69,83500.0,73.5235,73.5679,73.479,73.4968,83500.0
2013-01-16 09:30:00,82.73,82.73,82.32,82.45,11200.0,73.5324,73.5324,73.1679,73.2835,11200.0
2013-01-16 10:00:00,82.48,82.65,82.43,82.48,11300.0,73.3101,73.4612,73.2657,73.3101,11300.0
2013-01-16 10:30:00,82.51,82.68,82.44,82.44,10200.0,73.3368,73.4879,73.2746,73.2746,10200.0
2013-01-16 11:00:00,82.48,82.58,82.43,82.51,24200.0,73.3101,73.399,73.2657,73.3368,24200.0
2013-01-16 11:30:00,82.52,82.53,82.39,82.41,11600.0,73.3457,73.3546,73.2302,73.2479,11600.0
2013-01-16 12:00:00,82.39,82.41,82.21,82.24,8300.0,73.2302,73.2479,73.0702,73.0968,8300.0
2013-01-16 12:30:00,82.25,82.3,82.18,82.18,13800.0,73.1057,73.1502,73.0435,73.0435,13800.0
2013-01-16 13:00:00,82.24,82.26,82.09,82.09,6800.0,73.0968,73.1146,72.9635,72.9635,6800.0
2013-01-16 13:30:00,82.09,82.18,81.92,81.99,45300.0,72.9635,73.0435,72.8124,72.8746,45300.0
2013-01-16 14:00:00,82.02,82.1,81.99,81.99,20500.0,72.9013,72.9724,72.8746,72.8746,20500.0
2013-01-16 14:30:00,81.99,82.07,81.94,82.03,25100.0,72.8746,72.9457,72.8302,72.9102,25100.0
2013-01-16 15:00:00,82.03,82.03,81.81,81.83,19400.0,72.9102,72.9102,72.7146,72.7324,19400.0
2013-01-16 15:30:00,81.82,81.91,81.77,81.82,61400.0,72.7235,72.8035,72.6791,72.7235,61400.0
2013-01-17 09:30:00,82.17,82.24,81.8,81.95,31400.0,73.0346,73.0968,72.7057,72.8391,31400.0
2013-01-17 10:00:00,81.91,82.09,81.81,82.0,25900.0,72.8035,72.9635,72.7146,72.8835,25900.0
2013-01-17 10:30:00,82.02,82.07,81.93,82.02,21500.0,72.9013,72.9457,72.8213,72.9013,21500.0
2013-01-17 11:00:00,82.0,82.05,81.86,81.88,17600.0,72.8835,72.928,72.7591,72.7769,17600.0
2013-01-17 11:30:00,81.89,82.06,81.88,81.98,27400.0,72.7857,72.9368,72.7769,72.8657,27400.0
2013-01-17 12:00:00,81.98,82.05,81.96,82.01,24800.0,72.8657,72.928,72.848,72.8924,24800.0
2013-01-17 12:30:00,82.03,82.03,81.95,81.95,13800.0,72.9102,72.9102,72.8391,72.8391,13800.0
2013-01-17 13:00:00,81.98,82.03,81.94,82.0,13600.0,72.8657,72.9102,72.8302,72.8835,13600.0
2013-01-17 13:30:00,81.99,82.05,81.97,82.03,16800.0,72.8746,72.928,72.8568,72.9102,16800.0
2013-01-17 14:00:00,82.03,82.03,81.98,81.98,10100.0,72.9102,72.9102,72.8657,72.8657,10100.0
2013-01-17 14:30:00,81.99,82.03,81.96,82.0,8900.0,72.8746,72.9102,72.848,72.8835,8900.0
2013-01-17 15:00:00,82.0,82.03,81.97,82.02,25100.0,72.8835,72.9102,72.8568,72.9013,25100.0
2013-01-17 15:30:00,82.02,82.05,81.95,81.99,113800.0,72.9013,72.928,72.8391,72.8746,113800.0
2013-01-18 09:30:00,81.9,81.9,81.58,81.61,8900.0,72.7946,72.7946,72.5102,72.5369,8900.0
2013-01-18 10:00:00,81.63,81.86,81.6,81.82,5700.0,72.5546,72.7591,72.528,72.7235,5700.0
2013-01-18 10:30:00,81.83,81.86,81.75,81.81,33300.0,72.7324,72.7591,72.6613,72.7146,33300.0
2013-01-18 11:00:00,81.84,81.93,81.78,81.87,6200.0,72.7413,72.8213,72.688,72.768,6200.0
2013-01-18 11:30:00,81.8,81.85,81.7,81.73,6900.0,72.7057,72.7502,72.6169,72.6435,6900.0
2013-01-18 12:00:00,81.73,81.75,81.56,81.61,12000.0,72.6435,72.6613,72.4924,72.5369,12000.0
2013-01-18 12:30:00,81.61,81.79,81.61,81.73,6800.0,72.5369,72.6969,72.5369,72.6435,6800.0
2013-01-18 13:00:00,81.75,81.78,81.69,81.75,5600.0,72.6613,72.688,72.608,72.6613,5600.0
2013-01-18 13:30:00,81.72,81.73,81.63,81.65,6900.0,72.6346,72.6435,72.5546,72.5724,6900.0
2013-01-18 14:00:00,81.65,81.81,81.65,81.81,14900.0,72.5724,72.7146,72.5724,72.7146,14900.0
2013-01-18 14:30:00,81.8,81.81,81.73,81.81,12400.0,72.7057,72.7146,72.6435,72.7146,12400.0
2013-01-18 15:00:00,81.78,81.88,81.76,81.81,31200.0,72.688,72.7769,72.6702,72.7146,31200.0
2013-01-18 15:30:00,81.79,82.03,81.79,82.03,60600.0,72.6969,72.9102,72.6969,72.9102,60600.0
2013-01-22 09:30:00,82.26,82.82,81.8,82.8,30200.0,73.1146,73.6123,72.7057,73.5946,30200.0
2013-01-22 10:00:00,82.73,83.03,82.73,82.73,16900.0,73.5324,73.799,73.5324,73.5324,16900.0
2013-01-22 10:30:00,82.77,82.87,82.64,82.65,13100.0,73.5679,73.6568,73.4524,73.4612,13100.0
2013-01-22 11:00:00,82.66,82.66,82.44,82.58,36000.0,73.4701,73.4701,73.2746,73.399,36000.0
2013-01-22 11:30:00,82.59,82.93,82.59,82.93,7800.0,73.4079,73.7101,73.4079,73.7101,7800.0
2013-01-22 12:00:00,82.92,83.03,82.86,82.97,14000.0,73.7012,73.799,73.6479,73.7457,14000.0
2013-01-22 12:30:00,82.96,82.99,82.91,82.91,11500.0,73.7368,73.7634,73.6923,73.6923,11500.0
2013-01-22 13:00:00,82.92,82.94,82.88,82.91,26500.0,73.7012,73.719,73.6657,73.6923,26500.0
2013-01-22 13:30:00,82.92,82.92,82.85,82.85,10900.0,73.7012,73.7012,73.639,73.639,10900.0
2013-01-22 14:00:00,82.86,82.86,82.81,82.84,14800.0,73.6479,73.6479,73.6035,73.6301,14800.0
2013-01-22 14:30:00,82.83,82.91,82.83,82.87,32000.0,73.6212,73.6923,73.6212,73.6568,32000.0
2013-01-22 15:00:00,82.9,82.91,82.79,82.87,21800.0,73.6835,73.6923,73.5857,73.6568,21800.0
2013-01-22 15:30:00,82.87,82.9,82.79,82.81,61000.0,73.6568,73.6835,73.5857,73.6035,61000.0
2013-01-23 09:30:00,82.65,82.9,82.44,82.45,7600.0,73.4612,73.6835,73.2746,73.2835,7600.0
2013-01-23 10:00:00,82.54,82.57,82.39,82.45,10300.0,73.3635,73.3901,73.2302,73.2835,10300.0
2013-01-23 10:30:00,82.47,82.55,82.41,82.45,44200.0,73.3013,73.3724,73.2479,73.2835,44200.0
2013-01-23 11:00:00,82.48,82.52,82.4,82.44,19600.0,73.3101,73.3457,73.239,73.2746,19600.0
2013-01-23 11:30:00,82.45,82.48,82.35,82.48,4300.0,73.2835,73.3101,73.1946,73.3101,4300.0
2013-01-23 12:00:00,82.44,82.47,82.33,82.33,17200.0,73.2746,73.3013,73.1768,73.1768,17200.0
2013-01-23 12:30:00,82.32,82.37,82.21,82.23,9300.0,73.1679,73.2124,73.0702,73.0879,9300.0
2013-01-23 13:00:00,82.23,82.42,82.23,82.35,45200.0,73.0879,73.2568,73.0879,73.1946,45200.0
2013-01-23 13:30:00,82.39,82.43,82.29,82.35,19000.0,73.2302,73.2657,73.1413,73.1946,19000.0
2013-01-23 14:00:00,82.35,82.36,82.31,82.33,23200.0,73.1946,73.2035,73.159,73.1768,23200.0
2013-01-23 14:30:00,82.33,82.36,82.31,82.31,13400.0,73.1768,73.2035,73.159,73.159,13400.0
2013-01-23 15:00:00,82.31,82.38,82.31,82.35,21700.0,73.159,73.2213,73.159,73.1946,21700.0
2013-01-23 15:30:00,82.36,82.75,82.35,82.66,42200.0,73.2035,73.5501,73.1946,73.4701,42200.0
2013-01-24 09:30:00,82.88,83.08,82.5,82.96,14100.0,73.6657,73.8434,73.3279,73.7368,14100.0
2013-01-24 10:00:00,83.01,83.24,82.9,82.91,11200.0,73.7812,73.9857,73.6835,73.6923,11200.0
2013-01-24 10:30:00,82.91,83.18,82.89,83.12,12400.0,73.6923,73.9323,73.6746,73.879,12400.0
2013-01-24 11:00:00,83.16,83.32,83.06,83.18,45500.0,73.9145,74.0568,73.8257,73.9323,45500.0
2013-01-24 11:30:00,83.15,83.17,82.99,83.04,9500.0,73.9057,73.9234,73.7634,73.8079,9500.0
2013-01-24 12:00:00,83.02,83.08,82.94,83.03,13400.0,73.7901,73.8434,73.719,73.799,13400.0
2013-01-24 12:30:00,83.04,83.08,82.94,82.94,8700.0,73.8079,73.8434,73.719,73.719,8700.0
2013-01-24 13:00:00,83.03,83.03,82.95,82.98,8200.0,73.799,73.799,73.7279,73.7546,8200.0
2013-01-24 13:30:00,82.96,83.0,82.85,82.97,13300.0,73.7368,73.7723,73.639,73.7457,13300.0
2013-01-24 14:00:00,83.0,83.0,82.82,82.85,11000.0,73.7723,73.7723,73.6123,73.639,11000.0
2013-01-24 14:30:00,82.9,83.01,82.89,82.94,8900.0,73.6835,73.7812,73.6746,73.719,8900.0
2013-01-24 15:00:00,82.93,83.0,82.87,82.91,16300.0,73.7101,73.7723,73.6568,73.6923,16300.0
2013-01-24 15:30:00,82.93,83.0,82.87,82.89,29100.0,73.7101,73.7723,73.6568,73.6746,29100.0
2013-01-25 09:30:00,83.04,83.18,82.42,82.43,14100.0,73.8079,73.9323,73.2568,73.2657,14100.0
2013-01-25 10:00:00,82.44,82.5,82.24,82.24,12100.0,73.2746,73.3279,73.0968,73.0968,12100.0
2013-01-25 10:30:00,82.25,82.41,82.22,82.38,28800.0,73.1057,73.2479,73.0791,73.2213,28800.0
2013-01-25 11:00:00,82.36,82.48,82.31,82.31,10800.0,73.2035,73.3101,73.159,73.159,10800.0
2013-01-25 11:30:00,82.33,82.45,82.3,82.3,12100.0,73.1768,73.2835,73.1502,73.1502,12100.0
2013-01-25 12:00:00,82.36,82.43,82.3,82.3,7900.0,73.2035,73.2657,73.1502,73.1502,7900.0
2013-01-25 12:30:00,82.28,82.32,82.2,82.2,4800.0,73.1324,73.1679,73.0613,73.0613,4800.0
2013-01-25 13:00:00,82.24,82.4,82.21,82.37,9300.0,73.0968,73.239,73.0702,73.2124,9300.0
2013-01-25 13:30:00,82.39,82.44,82.31,82.4,10500.0,73.2302,73.2746,73.159,73.239,10500.0
2013-01-25 14:00:00,82.44,82.45,82.37,82.39,10100.0,73.2746,73.2835,73.2124,73.2302,10100.0
2013-01-25 14:30:00,82.41,82.47,82.35,82.4,24900.0,73.2479,73.3013,73.1946,73.239,24900.0
2013-01-25 15:00:00,82.39,82.59,82.34,82.56,43000.0,73.2302,73.4079,73.1857,73.3813,43000.0
2013-01-25 15:30:00,82.56,82.71,82.47,82.67,44600.0,73.3813,73.5146,73.3013,73.479,44600.0
2013-01-28 09:30:00,82.77,82.77,82.16,82.17,45800.0,73.5679,73.5679,73.0257,73.0346,45800.0
2013-01-28 10:00:00,82.17,82.46,82.15,82.46,12900.0,73.0346,73.2924,73.0168,73.2924,12900.0
2013-01-28 10:30:00,82.48,82.67,82.45,82.59,10900.0,73.3101,73.479,73.2835,73.4079,10900.0
2013-01-28 11:00:00,82.6,82.7,82.53,82.68,9100.0,73.4168,73.5057,73.3546,73.4879,9100.0
2013-01-28 11:30:00,82.7,82.86,82.68,82.78,9600.0,73.5057,73.6479,73.4879,73.5768,9600.0
2013-01-28 12:00:00,82.8,82.86,82.67,82.75,8800.0,73.5946,73.6479,73.479,73.5501,8800.0
2013-01-28 12:30:00,82.81,82.86,82.72,82.85,10600.0,73.6035,73.6479,73.5235,73.639,10600.0
2013-01-28 13:00:00,82.82,82.85,82.66,82.74,8600.0,73.6123,73.639,73.4701,73.5412,8600.0
2013-01-28 13:30:00,82.74,82.85,82.7,82.84,7400.0,73.5412,73.639,73.5057,73.6301,7400.0
2013-01-28 14:00:00,82.8,82.82,82.75,82.81,9100.0,73.5946,73.6123,73.5501,73.6035,9100.0
2013-01-28 14:30:00,82.83,82.84,82.77,82.79,8500.0,73.6212,73.6301,73.5679,73.5857,8500.0
2013-01-28 15:00:00,82.77,82.77,82.6,82.64,23400.0,73.5679,73.5679,73.4168,73.4524,23400.0
2013-01-28 15:30:00,82.64,82.78,82.62,82.68,35600.0,73.4524,73.5768,73.4346,73.4879,35600.0
2013-01-29 09:30:00,82.85,83.07,82.67,82.94,80900.0,73.639,73.8346,73.479,73.719,80900.0
2013-01-29 10:00:00,82.9,83.09,82.89,83.04,63300.0,73.6835,73.8523,73.6746,73.8079,63300.0
2013-01-29 10:30:00,83.06,83.06,82.92,82.96,35600.0,73.8257,73.8257,73.7012,73.7368,35600.0
2013-01-29 11:00:00,82.97,83.02,82.91,82.95,35200.0,73.7457,73.7901,73.6923,73.7279,35200.0
2013-01-29 11:30:00,82.95,83.29,82.94,83.24,30600.0,73.7279,74.0301,73.719,73.9857,30600.0
2013-01-29 12:00:00,83.25,83.7,83.22,83.41,47700.0,73.9945,74.3945,73.9679,74.1368,47700.0
2013-01-29 12:30:00,83.41,83.44,83.29,83.39,25800.0,74.1368,74.1634,74.0301,74.119,25800.0
2013-01-29 13:00:00,83.39,83.5,83.39,83.48,25000.0,74.119,74.2167,74.119,74.199,25000.0
2013-01-29 13:30:00,83.5,83.6,83.48,83.48,31100.0,74.2167,74.3056,74.199,74.199,31100.0
2013-01-29 14:00:00,83.48,83.53,83.4,83.42,22400.0,74.199,74.2434,74.1279,74.1456,22400.0
2013-01-29 14:30:00,83.43,83.56,83.39,83.56,73900.0,74.1545,74.2701,74.119,74.2701,73900.0
2013-01-29 15:00:00,83.57,84.02,83.55,83.98,68300.0,74.279,74.6789,74.2612,74.6434,68300.0
2013-01-29 15:30:00,83.97,84.16,83.92,84.04,94100.0,74.6345,74.8034,74.5901,74.6967,94100.0
2013-01-30 09:30:00,84.06,84.12,83.46,83.55,32100.0,74.7145,74.7678,74.1812,74.2612,32100.0
2013-01-30 10:00:00,83.55,84.03,83.54,83.83,23200.0,74.2612,74.6878,74.2523,74.5101,23200.0
2013-01-30 10:30:00,83.84,84.25,83.83,84.17,23300.0,74.5189,74.8834,74.5101,74.8123,23300.0
2013-01-30 11:00:00,84.17,84.19,84.03,84.04,19700.0,74.8123,74.83,74.6878,74.6967,19700.0
2013-01-30 11:30:00,84.07,84.2,83.99,84.15,47000.0,74.7234,74.8389,74.6523,74.7945,47000.0
2013-01-30 12:00:00,84.17,84.45,84.14,84.38,67200.0,74.8123,75.0611,74.7856,74.9989,67200.0
2013-01-30 12:30:00,84.38,84.41,84.32,84.38,16200.0,74.9989,75.0256,74.9456,74.9989,16200.0
2013-01-30 13:00:00,84.37,84.41,84.25,84.25,15200.0,74.99,75.0256,74.8834,74.8834,15200.0
2013-01-30 13:30:00,84.25,84.33,84.18,84.23,11900.0,74.8834,74.9545,74.8211,74.8656,11900.0
2013-01-30 14:00:00,84.24,84.26,84.01,84.11,14300.0,74.8745,74.8923,74.67,74.7589,14300.0
2013-01-30 14:30:00,84.1,84.15,83.99,84.13,17500.0,74.75,74.7945,74.6523,74.7767,17500.0
2013-01-30 15:00:00,84.13,84.21,84.05,84.11,28700.0,74.7767,74.8478,74.7056,74.7589,28700.0
2013-01-30 15:30:00,84.1,84.12,83.89,84.03,58600.0,74.75,74.7678,74.5634,74.6878,58600.0
2013-01-31 09:30:00,83.93,84.41,83.85,84.0,77300.0,74.5989,75.0256,74.5278,74.6612,77300.0
2013-01-31 10:00:00,84.02,84.52,83.9,84.46,27600.0,74.6789,75.1233,74.5723,75.07,27600.0
2013-01-31 10:30:00,84.52,84.86,84.45,84.83,67600.0,75.1233,75.4255,75.0611,75.3989,67600.0
2013-01-31 11:00:00,84.82,84.91,84.77,84.86,38800.0,75.39,75.47,75.3456,75.4255,38800.0
2013-01-31 11:30:00,84.86,85.06,84.82,85.03,44000.0,75.4255,75.6033,75.39,75.5766,44000.0
2013-01-31 12:00:00,85.05,85.18,84.86,85.15,14600.0,75.5944,75.71,75.4255,75.6833,14600.0
2013-01-31 12:30:00,85.16,85.44,85.07,85.36,84700.0,75.6922,75.9411,75.6122,75.87,84700.0
2013-01-31 13:00:00,85.38,85.58,85.31,85.58,24900.0,75.8877,76.0655,75.8255,76.0655,24900.0
2013-01-31 13:30:00,85.58,85.76,85.51,85.7,34100.0,76.0655,76.2255,76.0033,76.1722,34100.0
2013-01-31 14:00:00,85.7,85.78,85.54,85.58,38300.0,76.1722,76.2433,76.0299,76.0655,38300.0
2013-01-31 14:30:00,85.56,85.66,85.41,85.46,28700.0,76.0477,76.1366,75.9144,75.9588,28700.0
2013-01-31 15:00:00,85.46,85.48,85.26,85.34,30000.0,75.9588,75.9766,75.7811,75.8522,30000.0
2013-01-31 15:30:00,85.35,85.61,85.27,85.56,221400.0,75.8611,76.0922,75.79,76.0477,221400.0
2013-02-01 09:30:00,86.15,86.16,85.16,86.08,42100.0,76.5721,76.581,75.6922,76.5099,42100.0
2013-02-01 10:00:00,86.12,86.48,86.06,86.39,97200.0,76.5455,76.8654,76.4921,76.7854,97200.0
2013-02-01 10:30:00,86.41,86.54,86.33,86.51,37500.0,76.8032,76.9188,76.7321,76.8921,37500.0
2013-02-01 11:00:00,86.49,86.52,86.05,86.1,78000.0,76.8743,76.901,76.4832,76.5277,78000.0
2013-02-01 11:30:00,86.11,86.12,85.82,85.85,20500.0,76.5366,76.5455,76.2788,76.3055,20500.0
2013-02-01 12:00:00,85.82,85.89,85.73,85.85,11600.0,76.2788,76.341,76.1988,76.3055,11600.0
2013-02-01 12:30:00,85.88,85.91,85.68,85.78,15200.0,76.3321,76.3588,76.1544,76.2433,15200.0
2013-02-01 13:00:00,85.79,85.86,85.66,85.7,19500.0,76.2522,76.3144,76.1366,76.1722,19500.0
2013-02-01 13:30:00,85.7,86.0,85.66,85.9,41000.0,76.1722,76.4388,76.1366,76.3499,41000.0
2013-02-01 14:00:00,85.91,86.04,85.89,85.9,20300.0,76.3588,76.4744,76.341,76.3499,20300.0
2013-02-01 14:30:00,85.9,86.1,85.86,85.88,27000.0,76.3499,76.5277,76.3144,76.3321,27000.0
2013-02-01 15:00:00,85.89,85.95,85.79,85.79,59500.0,76.341,76.3944,76.2522,76.2522,59500.0
2013-02-01 15:30:00,85.81,85.86,85.69,85.81,117600.0,76.2699,76.3144,76.1633,76.2699,117600.0
2013-02-04 09:30:00,85.41,85.59,84.74,85.22,22300.0,75.9144,76.0744,75.3189,75.7455,22300.0
2013-02-04 10:00:00,85.27,85.42,84.99,85.29,39200.0,75.79,75.9233,75.5411,75.8077,39200.0
2013-02-04 10:30:00,85.25,85.26,84.84,84.86,17600.0,75.7722,75.7811,75.4078,75.4255,17600.0
2013-02-04 11:00:00,84.82,84.85,84.63,84.8,25900.0,75.39,75.4167,75.2211,75.3722,25900.0
2013-02-04 11:30:00,84.77,84.85,84.73,84.73,9500.0,75.3456,75.4167,75.31,75.31,9500.0
2013-02-04 12:00:00,84.74,84.84,84.43,84.83,18300.0,75.3189,75.4078,75.0434,75.3989,18300.0
2013-02-04 12:30:00,84.8,84.91,84.75,84.78,16100.0,75.3722,75.47,75.3278,75.3544,16100.0
2013-02-04 13:00:00,84.81,84.92,84.68,84.88,13100.0,75.3811,75.4789,75.2656,75.4433,13100.0
2013-02-04 13:30:00,84.87,84.92,84.78,84.84,14100.0,75.4344,75.4789,75.3544,75.4078,14100.0
2013-02-04 14:00:00,84.86,85.04,84.8,85.04,11700.0,75.4255,75.5855,75.3722,75.5855,11700.0
2013-02-04 14:30:00,85.07,85.07,84.89,84.99,22100.0,75.6122,75.6122,75.4522,75.5411,22100.0
2013-02-04 15:00:00,85.03,85.12,84.93,85.03,41200.0,75.5766,75.6566,75.4878,75.5766,41200.0
2013-02-04 15:30:00,85.05,85.21,84.97,85.08,79100.0,75.5944,75.7366,75.5233,75.6211,79100.0
2013-02-05 09:30:00,84.99,85.29,84.25,85.21,47600.0,75.5411,75.8077,74.8834,75.7366,47600.0
2013-02-05 10:00:00,85.2,85.26,85.05,85.19,33400.0,75.7277,75.7811,75.5944,75.7189,33400.0
2013-02-05 10:30:00,85.13,85.25,84.99,84.99,13300.0,75.6655,75.7722,75.5411,75.5411,13300.0
2013-02-05 11:00:00,84.96,85.09,84.93,85.03,9300.0,75.5144,75.63,75.4878,75.5766,9300.0
2013-02-05 11:30:00,85.03,85.07,84.9,85.05,11400.0,75.5766,75.6122,75.4611,75.5944,11400.0
2013-02-05 12:00:00,85.05,85.2,85.03,85.13,15600.0,75.5944,75.7277,75.5766,75.6655,15600.0
2013-02-05 12:30:00,85.09,85.27,85.08,85.25,10900.0,75.63,75.79,75.6211,75.7722,10900.0
2013-02-05 13:00:00,85.22,85.29,85.12,85.25,12100.0,75.7455,75.8077,75.6566,75.7722,12100.0
2013-02-05 13:30:00,85.21,85.48,85.09,85.44,35900.0,75.7366,75.9766,75.63,75.9411,35900.0
2013-02-05 14:00:00,85.46,85.62,85.46,85.56,15000.0,75.9588,76.1011,75.9588,76.0477,15000.0
2013-02-05 14:30:00,85.57,85.63,85.47,85.58,24200.0,76.0566,76.1099,75.9677,76.0655,24200.0
2013-02-05 15:00:00,85.63,85.63,85.49,85.57,24100.0,76.1099,76.1099,75.9855,76.0566,24100.0
2013-02-05 15:30:00,85.56,85.59,85.24,85.33,92200.0,76.0477,76.0744,75.7633,75.8433,92200.0
2013-02-06 09:30:00,85.07,85.36,85.07,85.17,10600.0,75.6122,75.87,75.6122,75.7011,10600.0
2013-02-06 10:00:00,85.17,85.37,85.09,85.31,10200.0,75.7011,75.8788,75.63,75.8255,10200.0
2013-02-06 10:30:00,85.4,85.47,85.21,85.3,30400.0,75.9055,75.9677,75.7366,75.8166,30400.0
2013-02-06 11:00:00,85.38,85.51,85.3,85.47,10400.0,75.8877,76.0033,75.8166,75.9677,10400.0
2013-02-06 11:30:00,85.46,85.51,85.35,85.51,6900.0,75.9588,76.0033,75.8611,76.0033,6900.0
2013-02-06 12:00:00,85.55,85.63,85.5,85.6,4300.0,76.0388,76.1099,75.9944,76.0833,4300.0
2013-02-06 12:30:00,85.58,85.61,85.49,85.52,6200.0,76.0655,76.0922,75.9855,76.0122,6200.0
2013-02-06 13:00:00,85.54,85.55,85.37,85.37,7800.0,76.0299,76.0388,75.8788,75.8788,7800.0
2013-02-06 13:30:00,85.4,85.48,85.4,85.45,12000.0,75.9055,75.9766,75.9055,75.95,12000.0
2013-02-06 14:00:00,85.45,85.47,85.3,85.34,28800.0,75.95,75.9677,75.8166,75.8522,28800.0
2013-02-06 14:30:00,85.41,85.46,85.29,85.39,34900.0,75.9144,75.9588,75.8077,75.8966,34900.0
2013-02-06 15:00:00,85.43,85.48,85.28,85.43,54800.0,75.9322,75.9766,75.7989,75.9322,54800.0
2013-02-06 15:30:00,85.43,85.53,85.23,85.42,128600.0,75.9322,76.0211,75.7544,75.9233,128600.0
2013-02-07 09:30:00,87.2,87.38,85.56,85.77,101500.0,77.5054,77.6654,76.0477,76.2344,101500.0
2013-02-07 10:00:00,85.76,85.76,84.7,84.89,114700.0,76.2255,76.2255,75.2833,75.4522,114700.0
2013-02-07 10:30:00,84.88,85.21,84.47,84.79,107400.0,75.4433,75.7366,75.0789,75.3633,107400.0
2013-02-07 11:00:00,84.8,84.87,84.52,84.8,53300.0,75.3722,75.4344,75.1233,75.3722,53300.0
2013-02-07 11:30:00,84.85,84.98,84.76,84.98,71600.0,75.4167,75.5322,75.3367,75.5322,71600.0
2013-02-07 12:00:00,84.99,85.13,84.91,85.01,44400.0,75.5411,75.6655,75.47,75.5589,44400.0
2013-02-07 12:30:00,84.99,85.07,84.79,84.94,24200.0,75.5411,75.6122,75.3633,75.4967,24200.0
2013-02-07 13:00:00,84.9,85.05,84.19,84.76,83300.0,75.4611,75.5944,74.83,75.3367,83300.0
2013-02-07 13:30:00,84.76,84.87,84.61,84.83,25700.0,75.3367,75.4344,75.2033,75.3989,25700.0
2013-02-07 14:00:00,84.82,84.87,84.58,84.75,27600.0,75.39,75.4344,75.1767,75.3278,27600.0
2013-02-07 14:30:00,84.73,84.8,84.6,84.7,19700.0,75.31,75.3722,75.1945,75.2833,19700.0
2013-02-07 15:00:00,84.7,84.77,84.4,84.74,66800.0,75.2833,75.3456,75.0167,75.3189,66800.0
2013-02-07 15:30:00,84.77,84.77,83.81,84.27,279400.0,75.3456,75.3456,74.4923,74.9011,279400.0
2013-02-08 09:30:00,84.4,84.77,84.04,84.45,40800.0,75.0167,75.3456,74.6967,75.0611,40800.0
2013-02-08 10:00:00,84.54,84.73,84.48,84.6,23200.0,75.1411,75.31,75.0878,75.1945,23200.0
2013-02-08 10:30:00,84.59,84.83,84.59,84.65,15400.0,75.1856,75.3989,75.1856,75.2389,15400.0
2013-02-08 11:00:00,84.65,84.84,84.47,84.52,74400.0,75.2389,75.4078,75.0789,75.1233,74400.0
2013-02-08 11:30:00,84.53,85.04,84.48,84.93,21900.0,75.1322,75.5855,75.0878,75.4878,21900.0
2013-02-08 12:00:00,84.92,84.96,84.74,84.77,64700.0,75.4789,75.5144,75.3189,75.3456,64700.0
2013-02-08 12:30:00,84.77,84.88,84.77,84.82,16800.0,75.3456,75.4433,75.3456,75.39,16800.0
2013-02-08 13:00:00,84.83,84.95,84.78,84.95,18700.0,75.3989,75.5055,75.3544,75.5055,18700.0
2013-02-08 13:30:00,84.96,85.01,84.95,85.0,16900.0,75.5144,75.5589,75.5055,75.55,16900.0
2013-02-08 14:00:00,84.96,84.99,84.83,84.88,16100.0,75.5144,75.5411,75.3989,75.4433,16100.0
2013-02-08 14:30:00,84.88,84.94,84.63,84.76,27400.0,75.4433,75.4967,75.2211,75.3367,27400.0
2013-02-08 15:00:00,84.77,84.82,84.68,84.68,23900.0,75.3456,75.39,75.2656,75.2656,23900.0
2013-02-08 15:30:00,84.72,84.91,84.6,84.85,52900.0,75.3011,75.47,75.1945,75.4167,52900.0
2013-02-11 09:30:00,84.47,84.81,84.38,84.41,49400.0,75.0789,75.3811,74.9989,75.0256,49400.0
2013-02-11 10:00:00,84.46,84.46,83.82,84.32,186900.0,75.07,75.07,74.5012,74.9456,186900.0
2013-02-11 10:30:00,84.3,84.43,84.13,84.42,72900.0,74.9278,75.0434,74.7767,75.0345,72900.0
2013-02-11 11:00:00,84.42,84.46,84.34,84.41,23500.0,75.0345,75.07,74.9634,75.0256,23500.0
2013-02-11 11:30:00,84.39,84.41,84.14,84.25,80600.0,75.0078,75.0256,74.7856,74.8834,80600.0
2013-02-11 12:00:00,84.3,84.37,84.2,84.26,161100.0,74.9278,74.99,74.8389,74.8923,161100.0
2013-02-11 12:30:00,84.26,84.28,84.13,84.24,35200.0,74.8923,74.91,74.7767,74.8745,35200.0
2013-02-11 13:00:00,84.25,84.26,84.09,84.15,40200.0,74.8834,74.8923,74.7412,74.7945,40200.0
2013-02-11 13:30:00,84.14,84.25,84.09,84.22,18600.0,74.7856,74.8834,74.7412,74.8567,18600.0
2013-02-11 14:00:00,84.21,84.27,84.09,84.17,33200.0,74.8478,74.9011,74.7412,74.8123,33200.0
2013-02-11 14:30:00,84.2,84.28,84.1,84.23,31700.0,74.8389,74.91,74.75,74.8656,31700.0
2013-02-11 15:00:00,84.23,84.36,84.14,84.26,46900.0,74.8656,74.9811,74.7856,74.8923,46900.0
2013-02-11 15:30:00,84.24,84.3,84.13,84.2,56200.0,74.8745,74.9278,74.7767,74.8389,56200.0
2013-02-12 09:30:00,84.33,84.61,84.06,84.46,31600.0,74.9545,75.2033,74.7145,75.07,31600.0
2013-02-12 10:00:00,84.49,84.56,84.31,84.37,26800.0,75.0967,75.1589,74.9367,74.99,26800.0
2013-02-12 10:30:00,84.37,84.8,84.37,84.77,36500.0,74.99,75.3722,74.99,75.3456,36500.0
2013-02-12 11:00:00,84.77,84.81,84.68,84.76,23500.0,75.3456,75.3811,75.2656,75.3367,23500.0
2013-02-12 11:30:00,84.7,84.87,84.7,84.87,21100.0,75.2833,75.4344,75.2833,75.4344,21100.0
2013-02-12 12:00:00,84.84,84.86,84.69,84.7,22200.0,75.4078,75.4255,75.2744,75.2833,22200.0
2013-02-12 12:30:00,84.72,84.76,84.59,84.64,19700.0,75.3011,75.3367,75.1856,75.23,19700.0
2013-02-12 13:00:00,84.67,84.82,84.67,84.82,20700.0,75.2567,75.39,75.2567,75.39,20700.0
2013-02-12 13:30:00,84.82,85.0,84.81,84.97,29800.0,75.39,75.55,75.3811,75.5233,29800.0
2013-02-12 14:00:00,84.97,85.0,84.94,84.98,24100.0,75.5233,75.55,75.4967,75.5322,24100.0
2013-02-12 14:30:00,84.99,85.03,84.95,84.99,36300.0,75.5411,75.5766,75.5055,75.5411,36300.0
2013-02-12 15:00:00,84.99,85.01,84.85,84.92,49700.0,75.5411,75.5589,75.4167,75.4789,49700.0
2013-02-12 15:30:00,84.92,85.01,84.83,84.98,68500.0,75.4789,75.5589,75.3989,75.5322,68500.0
2013-02-13 09:30:00,85.1,85.35,84.89,85.06,26800.0,75.6389,75.8611,75.4522,75.6033,26800.0
2013-02-13 10:00:00,85.07,85.27,85.05,85.05,40800.0,75.6122,75.79,75.5944,75.5944,40800.0
2013-02-13 10:30:00,85.07,85.1,84.93,85.01,16000.0,75.6122,75.6389,75.4878,75.5589,16000.0
2013-02-13 11:00:00,85.04,85.1,84.99,85.02,6700.0,75.5855,75.6389,75.5411,75.5678,6700.0
2013-02-13 11:30:00,85.04,85.09,84.97,85.0,13600.0,75.5855,75.63,75.5233,75.55,13600.0
2013-02-13 12:00:00,85.0,85.08,84.88,84.9,20700.0,75.55,75.6211,75.4433,75.4611,20700.0
2013-02-13 12:30:00,84.89,84.89,84.69,84.73,6700.0,75.4522,75.4522,75.2744,75.31,6700.0
2013-02-13 13:00:00,84.72,84.78,84.67,84.74,5900.0,75.3011,75.3544,75.2567,75.3189,5900.0
2013-02-13 13:30:00,84.74,84.76,84.66,84.7,8300.0,75.3189,75.3367,75.2478,75.2833,8300.0
2013-02-13 14:00:00,84.7,84.75,84.56,84.63,11000.0,75.2833,75.3278,75.1589,75.2211,11000.0
2013-02-13 14:30:00,84.63,84.74,84.54,84.6,14400.0,75.2211,75.3189,75.1411,75.1945,14400.0
2013-02-13 15:00:00,84.6,84.63,84.39,84.46,39700.0,75.1945,75.2211,75.0078,75.07,39700.0
2013-02-13 15:30:00,84.45,84.6,84.31,84.51,101200.0,75.0611,75.1945,74.9367,75.1145,101200.0
2013-02-14 09:30:00,84.65,84.75,84.28,84.35,24600.0,75.2389,75.3278,74.91,74.9722,24600.0
2013-02-14 10:00:00,84.39,84.43,84.18,84.19,21600.0,75.0078,75.0434,74.8211,74.83,21600.0
2013-02-14 10:30:00,84.18,84.35,84.11,84.23,12100.0,74.8211,74.9722,74.7589,74.8656,12100.0
2013-02-14 11:00:00,84.22,84.34,83.98,83.98,17300.0,74.8567,74.9634,74.6434,74.6434,17300.0
2013-02-14 11:30:00,83.97,84.06,83.89,83.91,17100.0,74.6345,74.7145,74.5634,74.5812,17100.0
2013-02-14 12:00:00,83.91,84.12,83.9,84.0,32600.0,74.5812,74.7678,74.5723,74.6612,32600.0
2013-02-14 12:30:00,84.0,84.0,83.84,83.84,10100.0,74.6612,74.6612,74.5189,74.5189,10100.0
2013-02-14 13:00:00,83.83,83.94,83.81,83.82,9400.0,74.5101,74.6078,74.4923,74.5012,9400.0
2013-02-14 13:30:00,83.85,84.07,83.76,83.98,20900.0,74.5278,74.7234,74.4478,74.6434,20900.0
2013-02-14 14:00:00,83.97,84.2,83.96,84.18,15400.0,74.6345,74.8389,74.6256,74.8211,15400.0
2013-02-14 14:30:00,84.19,84.24,84.13,84.18,17400.0,74.83,74.8745,74.7767,74.8211,17400.0
2013-02-14 15:00:00,84.18,84.25,84.09,84.1,46900.0,74.8211,74.8834,74.7412,74.75,46900.0
2013-02-14 15:30:00,84.1,84.12,83.95,84.03,52200.0,74.75,74.7678,74.6167,74.6878,52200.0
2013-02-15 09:30:00,84.16,84.52,84.13,84.51,25600.0,74.8034,75.1233,74.7767,75.1145,25600.0
2013-02-15 10:00:00,84.51,84.53,84.2,84.23,26700.0,75.1145,75.1322,74.8389,74.8656,26700.0
2013-02-15 10:30:00,84.26,84.47,84.23,84.42,17500.0,74.8923,75.0789,74.8656,75.0345,17500.0
2013-02-15 11:00:00,84.44,84.62,84.37,84.56,71400.0,75.0522,75.2122,74.99,75.1589,71400.0
2013-02-15 11:30:00,84.57,84.81,84.54,84.62,33600.0,75.1678,75.3811,75.1411,75.2122,33600.0
2013-02-15 12:00:00,84.61,84.64,84.38,84.38,12700.0,75.2033,75.23,74.9989,74.9989,12700.0
2013-02-15 12:30:00,84.41,84.54,84.38,84.51,14100.0,75.0256,75.1411,74.9989,75.1145,14100.0
2013-02-15 13:00:00,84.58,84.63,84.53,84.6,13100.0,75.1767,75.2211,75.1322,75.1945,13100.0
2013-02-15 13:30:00,84.6,84.61,84.48,84.48,13400.0,75.1945,75.2033,75.0878,75.0878,13400.0
2013-02-15 14:00:00,84.53,84.56,84.28,84.28,15600.0,75.1322,75.1589,74.91,74.91,15600.0
2013-02-15 14:30:00,84.3,84.44,84.25,84.42,23600.0,74.9278,75.0522,74.8834,75.0345,23600.0
2013-02-15 15:00:00,84.4,84.46,84.3,84.4,27000.0,75.0167,75.07,74.9278,75.0167,27000.0
2013-02-15 15:30:00,84.39,84.55,84.36,84.51,50600.0,75.0078,75.15,74.9811,75.1145,50600.0
2013-02-19 09:30:00,84.72,85.14,84.61,85.0,37200.0,75.3011,75.6744,75.2033,75.55,37200.0
2013-02-19 10:00:00,84.97,84.99,84.84,84.98,18500.0,75.5233,75.5411,75.4078,75.5322,18500.0
2013-02-19 10:30:00,84.98,84.99,84.84,84.91,14400.0,75.5322,75.5411,75.4078,75.47,14400.0
2013-02-19 11:00:00,84.92,85.02,84.89,85.02,14600.0,75.4789,75.5678,75.4522,75.5678,14600.0
2013-02-19 11:30:00,85.0,85.0,84.86,84.86,14100.0,75.55,75.55,75.4255,75.4255,14100.0
2013-02-19 12:00:00,84.86,84.87,84.72,84.72,13400.0,75.4255,75.4344,75.3011,75.3011,13400.0
2013-02-19 12:30:00,84.75,84.87,84.71,84.87,9500.0,75.3278,75.4344,75.2922,75.4344,9500.0
2013-02-19 13:00:00,84.86,84.88,84.74,84.83,17800.0,75.4255,75.4433,75.3189,75.3989,17800.0
2013-02-19 13:30:00,84.82,85.06,84.79,85.04,13600.0,75.39,75.6033,75.3633,75.5855,13600.0
2013-02-19 14:00:00,85.02,85.02,84.9,84.92,15400.0,75.5678,75.5678,75.4611,75.4789,15400.0
2013-02-19 14:30:00,84.9,85.0,84.87,84.93,18600.0,75.4611,75.55,75.4344,75.4878,18600.0
2013-02-19 15:00:00,84.94,84.99,84.75,84.75,27700.0,75.4967,75.5411,75.3278,75.3278,27700.0
2013-02-19 15:30:00,84.75,84.84,84.7,84.84,64300.0,75.3278,75.4078,75.2833,75.4078,64300.0
2013-02-20 09:30:00,84.85,85.04,84.65,84.66,12300.0,75.4167,75.5855,75.2389,75.2478,12300.0
2013-02-20 10:00:00,84.67,84.83,84.58,84.74,34300.0,75.2567,75.3989,75.1767,75.3189,34300.0
2013-02-20 10:30:00,84.8,84.88,84.62,84.65,32500.0,75.3722,75.4433,75.2122,75.2389,32500.0
2013-02-20 11:00:00,84.64,84.65,84.58,84.62,15600.0,75.23,75.2389,75.1767,75.2122,15600.0
2013-02-20 11:30:00,84.62,84.63,84.51,84.51,7100.0,75.2122,75.2211,75.1145,75.1145,7100.0
2013-02-20 12:00:00,84.49,84.53,84.47,84.5,14900.0,75.0967,75.1322,75.0789,75.1056,14900.0
2013-02-20 12:30:00,84.48,84.63,84.48,84.53,8900.0,75.0878,75.2211,75.0878,75.1322,8900.0
2013-02-20 13:00:00,84.52,84.57,84.45,84.53,5300.0,75.1233,75.1678,75.0611,75.1322,5300.0
2013-02-20 13:30:00,84.52,84.62,84.51,84.57,9400.0,75.1233,75.2122,75.1145,75.1678,9400.0
2013-02-20 14:00:00,84.59,84.67,84.47,84.57,17700.0,75.1856,75.2567,75.0789,75.1678,17700.0
2013-02-20 14:30:00,84.58,84.58,84.37,84.47,19500.0,75.1767,75.1767,74.99,75.0789,19500.0
2013-02-20 15:00:00,84.46,84.56,84.29,84.5,24900.0,75.07,75.1589,74.9189,75.1056,24900.0
2013-02-20 15:30:00,84.5,84.51,84.23,84.28,40900.0,75.1056,75.1145,74.8656,74.91,40900.0
2013-02-21 09:30:00,84.01,84.8,84.01,84.66,93400.0,74.67,75.3722,74.67,75.2478,93400.0
2013-02-21 10:00:00,84.59,84.75,84.59,84.75,28600.0,75.1856,75.3278,75.1856,75.3278,28600.0
2013-02-21 10:30:00,84.75,84.75,84.5,84.54,20000.0,75.3278,75.3278,75.1056,75.1411,20000.0
2013-02-21 11:00:00,84.57,84.57,84.44,84.48,20300.0,75.1678,75.1678,75.0522,75.0878,20300.0
2013-02-21 11:30:00,84.49,84.86,84.48,84.86,27200.0,75.0967,75.4255,75.0878,75.4255,27200.0
2013-02-21 12:00:00,84.83,84.87,84.74,84.82,32300.0,75.3989,75.4344,75.3189,75.39,32300.0
2013-02-21 12:30:00,84.82,84.83,84.72,84.75,31700.0,75.39,75.3989,75.3011,75.3278,31700.0
2013-02-21 13:00:00,84.77,84.84,84.72,84.75,36900.0,75.3456,75.4078,75.3011,75.3278,36900.0
2013-02-21 13:30:00,84.76,84.78,84.64,84.65,27600.0,75.3367,75.3544,75.23,75.2389,27600.0
2013-02-21 14:00:00,84.67,84.7,84.54,84.55,26900.0,75.2567,75.2833,75.1411,75.15,26900.0
2013-02-21 14:30:00,84.55,84.74,84.53,84.71,42000.0,75.15,75.3189,75.1322,75.2922,42000.0
2013-02-21 15:00:00,84.7,84.78,84.64,84.71,61600.0,75.2833,75.3544,75.23,75.2922,61600.0
2013-02-21 15:30:00,84.72,84.76,84.56,84.64,73200.0,75.3011,75.3367,75.1589,75.23,73200.0
2013-02-22 09:30:00,85.16,85.16,84.78,85.02,80200.0,75.6922,75.6922,75.3544,75.5678,80200.0
2013-02-22 10:00:00,85.08,85.17,84.98,85.06,37300.0,75.6211,75.7011,75.5322,75.6033,37300.0
2013-02-22 10:30:00,85.07,85.13,84.86,84.87,25200.0,75.6122,75.6655,75.4255,75.4344,25200.0
2013-02-22 11:00:00,84.87,85.04,84.87,85.01,27200.0,75.4344,75.5855,75.4344,75.5589,27200.0
2013-02-22 11:30:00,85.01,85.13,84.94,85.12,27100.0,75.5589,75.6655,75.4967,75.6566,27100.0
2013-02-22 12:00:00,85.14,85.28,85.14,85.28,24900.0,75.6744,75.7989,75.6744,75.7989,24900.0
2013-02-22 12:30:00,85.28,85.54,85.28,85.42,37800.0,75.7989,76.0299,75.7989,75.9233,37800.0
2013-02-22 13:00:00,85.42,85.73,85.42,85.63,45300.0,75.9233,76.1988,75.9233,76.1099,45300.0
2013-02-22 13:30:00,85.6,85.65,85.52,85.65,30200.0,76.0833,76.1277,76.0122,76.1277,30200.0
2013-02-22 14:00:00,85.66,85.73,85.56,85.67,36000.0,76.1366,76.1988,76.0477,76.1455,36000.0
2013-02-22 14:30:00,85.66,85.92,85.63,85.87,40100.0,76.1366,76.3677,76.1099,76.3233,40100.0
2013-02-22 15:00:00,85.81,85.92,85.81,85.88,51800.0,76.2699,76.3677,76.2699,76.3321,51800.0
2013-02-22 15:30:00,85.88,86.07,85.88,86.07,78900.0,76.3321,76.501,76.3321,76.501,78900.0
2013-02-25 09:30:00,86.07,86.34,85.63,86.19,37600.0,76.501,76.741,76.1099,76.6077,37600.0
2013-02-25 10:00:00,86.19,86.34,85.94,85.94,24700.0,76.6077,76.741,76.3855,76.3855,24700.0
2013-02-25 10:30:00,85.99,86.3,85.94,86.3,23100.0,76.4299,76.7055,76.3855,76.7055,23100.0
2013-02-25 11:00:00,86.28,86.41,86.14,86.16,50900.0,76.6877,76.8032,76.5632,76.581,50900.0
2013-02-25 11:30:00,86.19,86.25,85.9,86.04,20700.0,76.6077,76.661,76.3499,76.4744,20700.0
2013-02-25 12:00:00,86.06,86.25,86.01,86.11,57800.0,76.4921,76.661,76.4477,76.5366,57800.0
2013-02-25 12:30:00,86.16,86.31,86.09,86.29,25500.0,76.581,76.7143,76.5188,76.6966,25500.0
2013-02-25 13:00:00,86.28,86.29,86.13,86.17,23100.0,76.6877,76.6966,76.5544,76.5899,23100.0
2013-02-25 13:30:00,86.19,86.22,86.02,86.1,51200.0,76.6077,76.6343,76.4566,76.5277,51200.0
2013-02-25 14:00:00,86.1,86.11,85.82,85.88,41500.0,76.5277,76.5366,76.2788,76.3321,41500.0
2013-02-25 14:30:00,85.89,85.96,85.75,85.83,32300.0,76.341,76.4033,76.2166,76.2877,32300.0
2013-02-25 15:00:00,85.83,85.89,85.66,85.7,33200.0,76.2877,76.341,76.1366,76.1722,33200.0
2013-02-25 15:30:00,85.71,85.76,85.23,85.24,80000.0,76.181,76.2255,75.7544,75.7633,80000.0
2013-02-26 09:30:00,85.65,85.75,85.14,85.47,30100.0,76.1277,76.2166,75.6744,75.9677,30100.0
2013-02-26 10:00:00,85.45,85.5,85.2,85.41,28400.0,75.95,75.9944,75.7277,75.9144,28400.0
2013-02-26 10:30:00,85.39,85.5,85.16,85.5,23800.0,75.8966,75.9944,75.6922,75.9944,23800.0
2013-02-26 11:00:00,85.43,85.5,85.29,85.42,31500.0,75.9322,75.9944,75.8077,75.9233,31500.0
2013-02-26 11:30:00,85.42,85.48,85.29,85.44,15900.0,75.9233,75.9766,75.8077,75.9411,15900.0
2013-02-26 12:00:00,85.42,85.53,85.39,85.46,30400.0,75.9233,76.0211,75.8966,75.9588,30400.0
2013-02-26 12:30:00,85.47,85.53,85.4,85.45,33100.0,75.9677,76.0211,75.9055,75.95,33100.0
2013-02-26 13:00:00,85.44,85.5,85.26,85.38,31900.0,75.9411,75.9944,75.7811,75.8877,31900.0
2013-02-26 13:30:00,85.34,85.48,85.28,85.42,15000.0,75.8522,75.9766,75.7989,75.9233,15000.0
2013-02-26 14:00:00,85.47,85.5,85.43,85.5,37400.0,75.9677,75.9944,75.9322,75.9944,37400.0
2013-02-26 14:30:00,85.49,85.51,85.43,85.47,25800.0,75.9855,76.0033,75.9322,75.9677,25800.0
2013-02-26 15:00:00,85.47,85.64,85.45,85.63,29200.0,75.9677,76.1188,75.95,76.1099,29200.0
2013-02-26 15:30:00,85.63,85.76,85.54,85.65,46100.0,76.1099,76.2255,76.0299,76.1277,46100.0
2013-02-27 09:30:00,85.41,85.63,85.22,85.59,15400.0,75.9144,76.1099,75.7455,76.0744,15400.0
2013-02-27 10:00:00,85.62,85.92,85.51,85.64,19000.0,76.1011,76.3677,76.0033,76.1188,19000.0
2013-02-27 10:30:00,85.78,85.98,85.71,85.91,40000.0,76.2433,76.421,76.181,76.3588,40000.0
2013-02-27 11:00:00,85.94,86.17,85.94,86.1,73700.0,76.3855,76.5899,76.3855,76.5277,73700.0
2013-02-27 11:30:00,86.1,86.2,86.1,86.19,9800.0,76.5277,76.6166,76.5277,76.6077,9800.0
2013-02-27 12:00:00,86.19,86.29,86.15,86.25,10000.0,76.6077,76.6966,76.5721,76.661,10000.0
2013-02-27 12:30:00,86.24,86.4,86.24,86.35,22500.0,76.6521,76.7943,76.6521,76.7499,22500.0
2013-02-27 13:00:00,86.35,86.47,86.35,86.46,27600.0,76.7499,76.8566,76.7499,76.8477,27600.0
2013-02-27 13:30:00,86.49,86.69,86.45,86.64,103900.0,76.8743,77.0521,76.8388,77.0077,103900.0
2013-02-27 14:00:00,86.62,86.99,86.61,86.92,85800.0,76.9899,77.3187,76.981,77.2565,85800.0
2013-02-27 14:30:00,86.94,87.01,86.8,86.98,38900.0,77.2743,77.3365,77.1499,77.3099,38900.0
2013-02-27 15:00:00,86.97,87.03,86.85,87.0,40400.0,77.301,77.3543,77.1943,77.3276,40400.0
2013-02-27 15:30:00,87.0,87.28,86.96,87.19,76800.0,77.3276,77.5765,77.2921,77.4965,76800.0
2013-02-28 09:30:00,87.16,87.58,86.91,87.15,38500.0,77.4698,77.8431,77.2476,77.461,38500.0
2013-02-28 10:00:00,87.14,87.38,87.05,87.38,20800.0,77.4521,77.6654,77.3721,77.6654,20800.0
2013-02-28 10:30:00,87.33,87.38,87.19,87.32,18800.0,77.6209,77.6654,77.4965,77.6121,18800.0
2013-02-28 11:00:00,87.34,87.61,87.32,87.58,18600.0,77.6298,77.8698,77.6121,77.8431,18600.0
2013-02-28 11:30:00,87.58,87.63,87.25,87.25,57600.0,77.8431,77.8876,77.5498,77.5498,57600.0
2013-02-28 12:00:00,87.25,87.34,86.97,87.03,17300.0,77.5498,77.6298,77.301,77.3543,17300.0
2013-02-28 12:30:00,87.0,87.08,86.95,86.95,12500.0,77.3276,77.3987,77.2832,77.2832,12500.0
2013-02-28 13:00:00,87.01,87.05,86.89,87.04,13100.0,77.3365,77.3721,77.2299,77.3632,13100.0
2013-02-28 13:30:00,87.03,87.14,86.95,87.09,24400.0,77.3543,77.4521,77.2832,77.4076,24400.0
2013-02-28 14:00:00,87.09,87.43,87.03,87.43,22000.0,77.4076,77.7098,77.3543,77.7098,22000.0
2013-02-28 14:30:00,87.44,87.48,87.35,87.47,34300.0,77.7187,77.7543,77.6387,77.7454,34300.0
2013-02-28 15:00:00,87.46,87.57,87.42,87.55,39600.0,77.7365,77.8343,77.7009,77.8165,39600.0
2013-02-28 15:30:00,87.56,87.56,87.38,87.43,104500.0,77.8254,77.8254,77.6654,77.7098,104500.0
2013-03-01 09:30:00,87.19,87.19,86.62,86.73,33600.0,77.4965,77.4965,76.9899,77.0876,33600.0
2013-03-01 10:00:00,86.85,87.07,86.64,86.97,25300.0,77.1943,77.3898,77.0077,77.301,25300.0
2013-03-01 10:30:00,86.98,87.27,86.92,87.26,38700.0,77.3099,77.5676,77.2565,77.5587,38700.0
2013-03-01 11:00:00,87.28,87.41,87.21,87.29,35000.0,77.5765,77.692,77.5143,77.5854,35000.0
2013-03-01 11:30:00,87.31,87.31,87.18,87.31,29900.0,77.6032,77.6032,77.4876,77.6032,29900.0
2013-03-01 12:00:00,87.29,87.36,87.23,87.27,16300.0,77.5854,77.6476,77.5321,77.5676,16300.0
2013-03-01 12:30:00,87.26,87.44,87.26,87.36,12100.0,77.5587,77.7187,77.5587,77.6476,12100.0
2013-03-01 13:00:00,87.34,87.34,87.23,87.24,18900.0,77.6298,77.6298,77.5321,77.5409,18900.0
2013-03-01 13:30:00,87.25,87.41,87.23,87.38,18300.0,77.5498,77.692,77.5321,77.6654,18300.0
2013-03-01 14:00:00,87.38,87.55,87.38,87.41,26600.0,77.6654,77.8165,77.6654,77.692,26600.0
2013-03-01 14:30:00,87.41,87.52,87.07,87.12,53400.0,77.692,77.7898,77.3898,77.4343,53400.0
2013-03-01 15:00:00,87.13,87.34,87.07,87.19,92000.0,77.4432,77.6298,77.3898,77.4965,92000.0
2013-03-01 15:30:00,87.21,87.55,87.2,87.49,70600.0,77.5143,77.8165,77.5054,77.7632,70600.0
2013-03-04 09:30:00,87.03,87.47,86.9,87.4,14200.0,77.3543,77.7454,77.2387,77.6832,14200.0
2013-03-04 10:00:00,87.45,87.54,87.03,87.18,39100.0,77.7276,77.8076,77.3543,77.4876,39100.0
2013-03-04 10:30:00,87.17,87.44,87.16,87.41,13000.0,77.4787,77.7187,77.4698,77.692,13000.0
2013-03-04 11:00:00,87.41,87.45,87.27,87.3,20500.0,77.692,77.7276,77.5676,77.5943,20500.0
2013-03-04 11:30:00,87.3,87.41,87.27,87.28,12600.0,77.5943,77.692,77.5676,77.5765,12600.0
2013-03-04 12:00:00,87.28,87.31,87.04,87.19,31800.0,77.5765,77.6032,77.3632,77.4965,31800.0
2013-03-04 12:30:00,87.14,87.45,87.1,87.45,26200.0,77.4521,77.7276,77.4165,77.7276,26200.0
2013-03-04 13:00:00,87.43,87.7,87.38,87.7,15500.0,77.7098,77.9498,77.6654,77.9498,15500.0
2013-03-04 13:30:00,87.71,87.81,87.66,87.68,24900.0,77.9587,78.0476,77.9143,77.932,24900.0
2013-03-04 14:00:00,87.68,87.7,87.47,87.68,33400.0,77.932,77.9498,77.7454,77.932,33400.0
2013-03-04 14:30:00,87.68,87.78,87.56,87.71,43100.0,77.932,78.0209,77.8254,77.9587,43100.0
2013-03-04 15:00:00,87.69,87.72,87.54,87.66,34700.0,77.9409,77.9676,77.8076,77.9143,34700.0
2013-03-04 15:30:00,87.66,87.73,87.59,87.65,84500.0,77.9143,77.9765,77.852,77.9054,84500.0
2013-03-05 09:30:00,87.85,88.33,87.7,88.23,37300.0,78.0831,78.5098,77.9498,78.4209,37300.0
2013-03-05 10:00:00,88.36,88.46,88.19,88.34,46800.0,78.5364,78.6253,78.3853,78.5187,46800.0
2013-03-05 10:30:00,88.35,88.75,88.35,88.75,11200.0,78.5275,78.8831,78.5275,78.8831,11200.0
2013-03-05 11:00:00,88.71,88.94,88.59,88.81,24500.0,78.8475,79.0519,78.7409,78.9364,24500.0
2013-03-05 11:30:00,88.82,89.04,88.74,88.74,15500.0,78.9453,79.1408,78.8742,78.8742,15500.0
2013-03-05 12:00:00,88.76,88.8,88.62,88.69,16500.0,78.892,78.9275,78.7675,78.8297,16500.0
2013-03-05 12:30:00,88.73,88.97,88.72,88.92,11600.0,78.8653,79.0786,78.8564,79.0342,11600.0
2013-03-05 13:00:00,88.9,88.96,88.79,88.96,12600.0,79.0164,79.0697,78.9186,79.0697,12600.0
2013-03-05 13:30:00,89.06,89.1,88.75,88.77,22000.0,79.1586,79.1942,78.8831,78.9008,22000.0
2013-03-05 14:00:00,88.77,88.78,88.63,88.64,14000.0,78.9008,78.9097,78.7764,78.7853,14000.0
2013-03-05 14:30:00,88.62,88.7,88.5,88.7,19900.0,78.7675,78.8386,78.6609,78.8386,19900.0
2013-03-05 15:00:00,88.7,88.75,88.48,88.62,39900.0,78.8386,78.8831,78.6431,78.7675,39900.0
2013-03-05 15:30:00,88.61,88.65,88.5,88.6,71000.0,78.7586,78.7942,78.6609,78.7497,71000.0
2013-03-06 09:30:00,88.66,89.04,88.66,88.79,24800.0,78.8031,79.1408,78.8031,78.9186,24800.0
2013-03-06 10:00:00,88.73,88.78,88.28,88.31,10200.0,78.8653,78.9097,78.4653,78.492,10200.0
2013-03-06 10:30:00,88.27,88.27,88.08,88.18,8500.0,78.4564,78.4564,78.2876,78.3764,8500.0
2013-03-06 11:00:00,88.2,88.41,88.2,88.32,6600.0,78.3942,78.5809,78.3942,78.5009,6600.0
2013-03-06 11:30:00,88.31,88.51,88.31,88.45,5800.0,78.492,78.6698,78.492,78.6164,5800.0
2013-03-06 12:00:00,88.42,88.48,88.19,88.4,9600.0,78.5898,78.6431,78.3853,78.572,9600.0
2013-03-06 12:30:00,88.4,88.52,88.32,88.32,8600.0,78.572,78.6786,78.5009,78.5009,8600.0
2013-03-06 13:00:00,88.32,88.51,88.32,88.38,14700.0,78.5009,78.6698,78.5009,78.5542,14700.0
2013-03-06 13:30:00,88.32,88.53,88.32,88.53,7500.0,78.5009,78.6875,78.5009,78.6875,7500.0
2013-03-06 14:00:00,88.52,88.67,88.48,88.6,9000.0,78.6786,78.812,78.6431,78.7497,9000.0
2013-03-06 14:30:00,88.59,88.7,88.54,88.62,9900.0,78.7409,78.8386,78.6964,78.7675,9900.0
2013-03-06 15:00:00,88.61,88.63,88.41,88.52,25300.0,78.7586,78.7764,78.5809,78.6786,25300.0
2013-03-06 15:30:00,88.52,88.68,88.37,88.62,56400.0,78.6786,78.8209,78.5453,78.7675,56400.0
2013-03-07 09:30:00,88.75,89.12,88.68,88.96,31100.0,78.8831,79.2119,78.8209,79.0697,31100.0
2013-03-07 10:00:00,89.03,89.2,88.83,89.13,34100.0,79.1319,79.283,78.9542,79.2208,34100.0
2013-03-07 10:30:00,89.13,89.17,88.89,88.93,42900.0,79.2208,79.2564,79.0075,79.0431,42900.0
2013-03-07 11:00:00,88.94,89.02,88.8,88.82,13300.0,79.0519,79.1231,78.9275,78.9453,13300.0
2013-03-07 11:30:00,88.85,89.07,88.85,89.05,5400.0,78.972,79.1675,78.972,79.1497,5400.0
2013-03-07 12:00:00,89.05,89.12,89.05,89.1,4800.0,79.1497,79.2119,79.1497,79.1942,4800.0
2013-03-07 12:30:00,89.13,89.13,88.97,88.99,5400.0,79.2208,79.2208,79.0786,79.0964,5400.0
2013-03-07 13:00:00,88.98,89.08,88.96,89.03,7200.0,79.0875,79.1764,79.0697,79.1319,7200.0
2013-03-07 13:30:00,89.04,89.1,88.97,89.07,12700.0,79.1408,79.1942,79.0786,79.1675,12700.0
2013-03-07 14:00:00,89.09,89.09,88.95,88.96,13800.0,79.1853,79.1853,79.0608,79.0697,13800.0
2013-03-07 14:30:00,88.96,88.97,88.83,88.84,18000.0,79.0697,79.0786,78.9542,78.9631,18000.0
2013-03-07 15:00:00,88.86,88.9,88.72,88.79,26200.0,78.9808,79.0164,78.8564,78.9186,26200.0
2013-03-07 15:30:00,88.81,89.01,88.79,88.97,53000.0,78.9364,79.1142,78.9186,79.0786,53000.0
2013-03-08 09:30:00,89.31,89.38,88.88,89.02,26000.0,79.3808,79.443,78.9986,79.1231,26000.0
2013-03-08 10:00:00,89.02,89.19,88.98,89.11,35600.0,79.1231,79.2742,79.0875,79.203,35600.0
2013-03-08 10:30:00,89.06,89.12,88.97,89.0,18400.0,79.1586,79.2119,79.0786,79.1053,18400.0
2013-03-08 11:00:00,89.0,89.12,88.99,89.07,12000.0,79.1053,79.2119,79.0964,79.1675,12000.0
2013-03-08 11:30:00,89.03,89.2,89.03,89.12,9700.0,79.1319,79.283,79.1319,79.2119,9700.0
2013-03-08 12:00:00,89.08,89.12,88.87,88.92,13400.0,79.1764,79.2119,78.9897,79.0342,13400.0
2013-03-08 12:30:00,88.92,89.08,88.91,89.08,9500.0,79.0342,79.1764,79.0253,79.1764,9500.0
2013-03-08 13:00:00,89.08,89.33,89.0,89.33,26000.0,79.1764,79.3986,79.1053,79.3986,26000.0
2013-03-08 13:30:00,89.33,89.41,89.25,89.41,20100.0,79.3986,79.4697,79.3275,79.4697,20100.0
2013-03-08 14:00:00,89.41,89.44,89.34,89.38,16600.0,79.4697,79.4964,79.4075,79.443,16600.0
2013-03-08 14:30:00,89.38,89.47,89.37,89.45,19600.0,79.443,79.523,79.4341,79.5052,19600.0
2013-03-08 15:00:00,89.45,89.55,89.44,89.49,28200.0,79.5052,79.5941,79.4964,79.5408,28200.0
2013-03-08 15:30:00,89.5,89.62,89.49,89.58,82700.0,79.5497,79.6563,79.5408,79.6208,82700.0
2013-03-11 09:30:00,89.81,89.94,89.61,89.82,25600.0,79.8252,79.9408,79.6475,79.8341,25600.0
2013-03-11 10:00:00,89.8,89.88,89.64,89.75,24800.0,79.8163,79.8874,79.6741,79.7719,24800.0
2013-03-11 10:30:00,89.79,89.98,89.77,89.91,34200.0,79.8074,79.9763,79.7897,79.9141,34200.0
2013-03-11 11:00:00,89.93,89.95,89.77,89.88,36200.0,79.9319,79.9497,79.7897,79.8874,36200.0
2013-03-11 11:30:00,89.88,89.93,89.72,89.85,22200.0,79.8874,79.9319,79.7452,79.8608,22200.0
2013-03-11 12:00:00,89.88,89.89,89.55,89.55,33200.0,79.8874,79.8963,79.5941,79.5941,33200.0
2013-03-11 12:30:00,89.55,89.85,89.53,89.79,16200.0,79.5941,79.8608,79.5764,79.8074,16200.0
2013-03-11 13:00:00,89.82,89.84,89.38,89.42,15600.0,79.8341,79.8519,79.443,79.4786,15600.0
2013-03-11 13:30:00,89.44,89.44,89.22,89.34,39400.0,79.4964,79.4964,79.3008,79.4075,39400.0
2013-03-11 14:00:00,89.35,89.44,89.24,89.29,27600.0,79.4164,79.4964,79.3186,79.363,27600.0
2013-03-11 14:30:00,89.3,89.37,89.08,89.35,49700.0,79.3719,79.4341,79.1764,79.4164,49700.0
2013-03-11 15:00:00,89.4,89.4,89.2,89.32,33600.0,79.4608,79.4608,79.283,79.3897,33600.0
2013-03-11 15:30:00,89.33,89.52,89.16,89.49,64000.0,79.3986,79.5675,79.2475,79.5408,64000.0
2013-03-12 09:30:00,89.57,89.8,89.01,89.73,34200.0,79.6119,79.8163,79.1142,79.7541,34200.0
2013-03-12 10:00:00,89.74,89.83,89.7,89.74,48900.0,79.763,79.843,79.7275,79.763,48900.0
2013-03-12 10:30:00,89.75,89.82,89.64,89.64,22600.0,79.7719,79.8341,79.6741,79.6741,22600.0
2013-03-12 11:00:00,89.63,89.63,89.44,89.51,21700.0,79.6652,79.6652,79.4964,79.5586,21700.0
2013-03-12 11:30:00,89.53,89.61,89.45,89.52,31300.0,79.5764,79.6475,79.5052,79.5675,31300.0
2013-03-12 12:00:00,89.52,89.59,89.48,89.49,12400.0,79.5675,79.6297,79.5319,79.5408,12400.0
2013-03-12 12:30:00,89.48,89.55,89.47,89.52,10800.0,79.5319,79.5941,79.523,79.5675,10800.0
2013-03-12 13:00:00,89.54,89.61,89.52,89.55,16500.0,79.5852,79.6475,79.5675,79.5941,16500.0
2013-03-12 13:30:00,89.57,89.6,89.49,89.55,20300.0,79.6119,79.6386,79.5408,79.5941,20300.0
2013-03-12 14:00:00,89.54,89.62,89.46,89.53,23200.0,79.5852,79.6563,79.5141,79.5764,23200.0
2013-03-12 14:30:00,89.54,89.76,89.54,89.7,29400.0,79.5852,79.7808,79.5852,79.7275,29400.0
2013-03-12 15:00:00,89.73,89.92,89.62,89.64,33800.0,79.7541,79.923,79.6563,79.6741,33800.0
2013-03-12 15:30:00,89.65,89.74,89.56,89.7,84000.0,79.683,79.763,79.603,79.7275,84000.0
2013-03-13 09:30:00,89.26,89.68,89.23,89.4,24500.0,79.5831,79.9576,79.5563,79.7079,24500.0
2013-03-13 10:00:00,89.44,89.73,89.39,89.69,19700.0,79.7436,80.0021,79.699,79.9665,19700.0
2013-03-13 10:30:00,89.62,89.75,89.58,89.74,7700.0,79.9041,80.02,79.8684,80.011,7700.0
2013-03-13 11:00:00,89.7,89.77,89.66,89.74,9400.0,79.9754,80.0378,79.9397,80.011,9400.0
2013-03-13 11:30:00,89.73,89.75,89.59,89.68,12100.0,80.0021,80.02,79.8773,79.9576,12100.0
2013-03-13 12:00:00,89.69,89.72,89.56,89.56,17000.0,79.9665,79.9932,79.8506,79.8506,17000.0
2013-03-13 12:30:00,89.57,89.71,89.54,89.71,29400.0,79.8595,79.9843,79.8327,79.9843,29400.0
2013-03-13 13:00:00,89.66,89.81,89.66,89.81,5200.0,79.9397,80.0735,79.9397,80.0735,5200.0
2013-03-13 13:30:00,89.76,89.82,89.76,89.8,8400.0,80.0289,80.0824,80.0289,80.0645,8400.0
2013-03-13 14:00:00,89.81,89.92,89.8,89.92,13500.0,80.0735,80.1715,80.0645,80.1715,13500.0
2013-03-13 14:30:00,89.93,89.95,89.8,89.92,13600.0,80.1804,80.1983,80.0645,80.1715,13600.0
2013-03-13 15:00:00,89.91,90.03,89.85,90.02,43200.0,80.1626,80.2696,80.1091,80.2607,43200.0
2013-03-13 15:30:00,90.02,90.05,89.92,90.03,61600.0,80.2607,80.2874,80.1715,80.2696,61600.0
2013-03-14 09:30:00,90.06,90.39,90.01,90.38,16100.0,80.2964,80.5906,80.2518,80.5817,16100.0
2013-03-14 10:00:00,90.34,90.57,90.27,90.57,15300.0,80.546,80.7511,80.4836,80.7511,15300.0
2013-03-14 10:30:00,90.5,90.77,90.46,90.68,11200.0,80.6887,80.9294,80.653,80.8491,11200.0
2013-03-14 11:00:00,90.78,90.79,90.42,90.51,11800.0,80.9383,80.9472,80.6173,80.6976,11800.0
2013-03-14 11:30:00,90.46,90.65,90.46,90.57,13000.0,80.653,80.8224,80.653,80.7511,13000.0
2013-03-14 12:00:00,90.59,90.63,90.51,90.52,15600.0,80.7689,80.8046,80.6976,80.7065,15600.0
2013-03-14 12:30:00,90.54,90.65,90.48,90.54,46000.0,80.7243,80.8224,80.6708,80.7243,46000.0
2013-03-14 13:00:00,90.55,90.65,90.51,90.51,4600.0,80.7332,80.8224,80.6976,80.6976,4600.0
2013-03-14 13:30:00,90.5,90.69,90.5,90.68,9400.0,80.6887,80.8581,80.6887,80.8491,9400.0
2013-03-14 14:00:00,90.67,90.82,90.67,90.82,8400.0,80.8402,80.974,80.8402,80.974,8400.0
2013-03-14 14:30:00,90.8,90.8,90.64,90.69,13900.0,80.9561,80.9561,80.8135,80.8581,13900.0
2013-03-14 15:00:00,90.68,90.71,90.53,90.65,25100.0,80.8491,80.8759,80.7154,80.8224,25100.0
2013-03-14 15:30:00,90.66,90.77,90.5,90.77,61900.0,80.8313,80.9294,80.6887,80.9294,61900.0
2013-03-15 09:30:00,90.61,90.88,90.33,90.41,26000.0,80.7867,81.0275,80.5371,80.6084,26000.0
2013-03-15 10:00:00,90.34,90.62,90.34,90.52,12400.0,80.546,80.7956,80.546,80.7065,12400.0
2013-03-15 10:30:00,90.56,90.72,90.54,90.71,17100.0,80.7421,80.8848,80.7243,80.8759,17100.0
2013-03-15 11:00:00,90.7,90.71,90.59,90.67,5200.0,80.867,80.8759,80.7689,80.8402,5200.0
2013-03-15 11:30:00,90.63,90.71,90.63,90.65,5900.0,80.8046,80.8759,80.8046,80.8224,5900.0
2013-03-15 12:00:00,90.65,90.89,90.65,90.89,7800.0,80.8224,81.0364,80.8224,81.0364,7800.0
2013-03-15 12:30:00,90.91,91.05,90.86,90.97,14200.0,81.0542,81.179,81.0096,81.1077,14200.0
2013-03-15 13:00:00,90.99,91.04,90.96,90.97,6500.0,81.1255,81.1701,81.0988,81.1077,6500.0
2013-03-15 13:30:00,90.96,91.01,90.91,91.01,6400.0,81.0988,81.1434,81.0542,81.1434,6400.0
2013-03-15 14:00:00,90.99,91.03,90.89,90.92,13400.0,81.1255,81.1612,81.0364,81.0631,13400.0
2013-03-15 14:30:00,90.94,91.03,90.89,91.03,17500.0,81.081,81.1612,81.0364,81.1612,17500.0
2013-03-15 15:00:00,90.98,91.06,90.92,91.02,22200.0,81.1166,81.1879,81.0631,81.1523,22200.0
2013-03-15 15:30:00,90.99,91.1,90.9,91.03,59800.0,81.1255,81.2236,81.0453,81.1612,59800.0
2013-03-18 09:30:00,90.35,90.61,90.32,90.5,12400.0,80.5549,80.7867,80.5282,80.6887,12400.0
2013-03-18 10:00:00,90.55,90.71,90.5,90.63,10800.0,80.7332,80.8759,80.6887,80.8046,10800.0
2013-03-18 10:30:00,90.63,90.83,90.59,90.75,7300.0,80.8046,80.9829,80.7689,80.9115,7300.0
2013-03-18 11:00:00,90.72,90.83,90.6,90.69,14400.0,80.8848,80.9829,80.7778,80.8581,14400.0
2013-03-18 11:30:00,90.68,90.94,90.64,90.88,10500.0,80.8491,81.081,80.8135,81.0275,10500.0
2013-03-18 12:00:00,90.91,90.93,90.75,90.86,5500.0,81.0542,81.072,80.9115,81.0096,5500.0
2013-03-18 12:30:00,90.82,90.91,90.81,90.9,4400.0,80.974,81.0542,80.965,81.0453,4400.0
2013-03-18 13:00:00,90.89,90.91,90.68,90.68,5800.0,81.0364,81.0542,80.8491,80.8491,5800.0
2013-03-18 13:30:00,90.68,90.78,90.57,90.69,20800.0,80.8491,80.9383,80.7511,80.8581,20800.0
2013-03-18 14:00:00,90.69,90.97,90.69,90.97,13500.0,80.8581,81.1077,80.8581,81.1077,13500.0
2013-03-18 14:30:00,90.97,91.0,90.9,90.92,18100.0,81.1077,81.1344,81.0453,81.0631,18100.0
2013-03-18 15:00:00,90.93,91.0,90.81,90.9,30000.0,81.072,81.1344,80.965,81.0453,30000.0
2013-03-18 15:30:00,90.87,90.87,90.74,90.77,56600.0,81.0185,81.0185,80.9026,80.9294,56600.0
2013-03-19 09:30:00,90.75,91.41,90.67,91.4,21800.0,80.9115,81.5,80.8402,81.4911,21800.0
2013-03-19 10:00:00,91.37,91.56,91.36,91.52,11500.0,81.4643,81.6337,81.4554,81.5981,11500.0
2013-03-19 10:30:00,91.5,91.56,91.48,91.54,11800.0,81.5802,81.6337,81.5624,81.6159,11800.0
2013-03-19 11:00:00,91.55,91.62,91.49,91.62,9700.0,81.6248,81.6872,81.5713,81.6872,9700.0
2013-03-19 11:30:00,91.62,91.78,91.34,91.42,22800.0,81.6872,81.8299,81.4376,81.5089,22800.0
2013-03-19 12:00:00,91.37,91.45,91.14,91.34,18000.0,81.4643,81.5357,81.2593,81.4376,18000.0
2013-03-19 12:30:00,91.33,91.4,91.24,91.28,13400.0,81.4287,81.4911,81.3484,81.3841,13400.0
2013-03-19 13:00:00,91.27,91.32,91.16,91.27,20300.0,81.3752,81.4198,81.2771,81.3752,20300.0
2013-03-19 13:30:00,91.25,91.35,91.15,91.27,29500.0,81.3573,81.4465,81.2682,81.3752,29500.0
2013-03-19 14:00:00,91.27,91.35,91.14,91.24,35000.0,81.3752,81.4465,81.2593,81.3484,35000.0
2013-03-19 14:30:00,91.2,91.37,91.18,91.25,44100.0,81.3128,81.4643,81.2949,81.3573,44100.0
2013-03-19 15:00:00,91.25,91.61,91.17,91.41,54500.0,81.3573,81.6783,81.286,81.5,54500.0
2013-03-19 15:30:00,91.41,91.8,91.32,91.65,111300.0,81.5,81.8477,81.4198,81.714,111300.0
2013-03-20 09:30:00,91.76,91.94,91.42,91.43,17400.0,81.8121,81.9725,81.5089,81.5178,17400.0
2013-03-20 10:00:00,91.36,91.57,91.2,91.54,23300.0,81.4554,81.6427,81.3128,81.6159,23300.0
2013-03-20 10:30:00,91.56,91.68,91.39,91.58,11400.0,81.6337,81.7407,81.4822,81.6516,11400.0
2013-03-20 11:00:00,91.65,91.74,91.56,91.63,13700.0,81.714,81.7942,81.6337,81.6961,13700.0
2013-03-20 11:30:00,91.64,91.72,91.57,91.61,25200.0,81.7051,81.7764,81.6427,81.6783,25200.0
2013-03-20 12:00:00,91.61,91.69,91.57,91.63,21400.0,81.6783,81.7496,81.6427,81.6961,21400.0
2013-03-20 12:30:00,91.64,91.69,91.62,91.63,25100.0,81.7051,81.7496,81.6872,81.6961,25100.0
2013-03-20 13:00:00,91.64,91.64,91.57,91.64,25500.0,81.7051,81.7051,81.6427,81.7051,25500.0
2013-03-20 13:30:00,91.62,91.81,91.62,91.65,23800.0,81.6872,81.8566,81.6872,81.714,23800.0
2013-03-20 14:00:00,91.66,91.83,91.55,91.79,24500.0,81.7229,81.8745,81.6248,81.8388,24500.0
2013-03-20 14:30:00,91.79,91.81,91.67,91.75,37800.0,81.8388,81.8566,81.7318,81.8031,37800.0
2013-03-20 15:00:00,91.76,91.95,91.72,91.88,35500.0,81.8121,81.9815,81.7764,81.919,35500.0
2013-03-20 15:30:00,91.88,91.89,91.67,91.75,77200.0,81.919,81.928,81.7318,81.8031,77200.0
2013-03-21 09:30:00,91.77,92.23,91.54,92.16,30100.0,81.821,82.2311,81.6159,82.1687,30100.0
2013-03-21 10:00:00,92.08,92.21,91.97,92.03,47200.0,82.0974,82.2133,81.9993,82.0528,47200.0
2013-03-21 10:30:00,92.05,92.14,91.79,91.89,12400.0,82.0706,82.1509,81.8388,81.928,12400.0
2013-03-21 11:00:00,91.92,92.01,91.75,91.93,12700.0,81.9547,82.0349,81.8031,81.9636,12700.0
2013-03-21 11:30:00,91.95,92.07,91.91,92.03,19700.0,81.9815,82.0884,81.9458,82.0528,19700.0
2013-03-21 12:00:00,91.99,92.07,91.66,91.68,57200.0,82.0171,82.0884,81.7229,81.7407,57200.0
2013-03-21 12:30:00,91.74,91.74,91.56,91.63,7600.0,81.7942,81.7942,81.6337,81.6961,7600.0
2013-03-21 13:00:00,91.59,91.63,91.47,91.53,38200.0,81.6605,81.6961,81.5535,81.607,38200.0
2013-03-21 13:30:00,91.54,91.59,91.35,91.5,23500.0,81.6159,81.6605,81.4465,81.5802,23500.0
2013-03-21 14:00:00,91.49,91.55,91.29,91.53,20000.0,81.5713,81.6248,81.393,81.607,20000.0
2013-03-21 14:30:00,91.53,91.55,91.35,91.45,24500.0,81.607,81.6248,81.4465,81.5357,24500.0
2013-03-21 15:00:00,91.48,91.57,91.43,91.53,39000.0,81.5624,81.6427,81.5178,81.607,39000.0
2013-03-21 15:30:00,91.54,91.57,91.45,91.45,50300.0,81.6159,81.6427,81.5357,81.5357,50300.0
2013-03-22 09:30:00,91.99,92.0,91.0,91.5,135800.0,82.0171,82.026,81.1344,81.5802,135800.0
2013-03-22 10:00:00,91.5,91.52,91.4,91.47,15800.0,81.5802,81.5981,81.4911,81.5535,15800.0
2013-03-22 10:30:00,91.43,91.48,91.32,91.4,15500.0,81.5178,81.5624,81.4198,81.4911,15500.0
2013-03-22 11:00:00,91.4,91.42,91.35,91.4,26800.0,81.4911,81.5089,81.4465,81.4911,26800.0
2013-03-22 11:30:00,91.4,91.42,91.34,91.36,32900.0,81.4911,81.5089,81.4376,81.4554,32900.0
2013-03-22 12:00:00,91.36,91.37,91.26,91.3,24400.0,81.4554,81.4643,81.3663,81.4019,24400.0
2013-03-22 12:30:00,91.29,91.32,91.1,91.1,18400.0,81.393,81.4198,81.2236,81.2236,18400.0
2013-03-22 13:00:00,91.08,91.26,91.08,91.14,21300.0,81.2058,81.3663,81.2058,81.2593,21300.0
2013-03-22 13:30:00,91.14,91.2,91.11,91.2,23500.0,81.2593,81.3128,81.2325,81.3128,23500.0
2013-03-22 14:00:00,91.19,91.21,91.1,91.18,41100.0,81.3038,81.3217,81.2236,81.2949,41100.0
2013-03-22 14:30:00,91.18,91.44,91.12,91.34,88100.0,81.2949,81.5267,81.2414,81.4376,88100.0
2013-03-22 15:00:00,91.34,91.37,91.19,91.25,45300.0,81.4376,81.4643,81.3038,81.3573,45300.0
2013-03-22 15:30:00,91.24,91.3,90.96,91.15,139200.0,81.3484,81.4019,81.0988,81.2682,139200.0
2013-03-25 09:30:00,90.12,91.04,88.21,90.93,109300.0,80.3498,81.1701,78.6469,81.072,109300.0
2013-03-25 10:00:00,90.91,91.01,90.68,90.8,27800.0,81.0542,81.1434,80.8491,80.9561,27800.0
2013-03-25 10:30:00,90.78,90.87,90.57,90.68,19800.0,80.9383,81.0185,80.7511,80.8491,19800.0
2013-03-25 11:00:00,90.64,90.69,90.43,90.58,35400.0,80.8135,80.8581,80.6262,80.76,35400.0
2013-03-25 11:30:00,90.57,90.85,90.57,90.81,20200.0,80.7511,81.0007,80.7511,80.965,20200.0
2013-03-25 12:00:00,90.82,90.91,90.71,90.85,15700.0,80.974,81.0542,80.8759,81.0007,15700.0
2013-03-25 12:30:00,90.83,90.83,90.55,90.58,13300.0,80.9829,80.9829,80.7332,80.76,13300.0
2013-03-25 13:00:00,90.57,90.76,90.47,90.76,40400.0,80.7511,80.9205,80.6619,80.9205,40400.0
2013-03-25 13:30:00,90.77,91.1,90.72,91.05,26100.0,80.9294,81.2236,80.8848,81.179,26100.0
2013-03-25 14:00:00,91.03,91.1,90.95,90.99,17200.0,81.1612,81.2236,81.0899,81.1255,17200.0
2013-03-25 14:30:00,91.0,91.04,90.92,90.97,19900.0,81.1344,81.1701,81.0631,81.1077,19900.0
2013-03-25 15:00:00,90.96,91.01,90.8,90.84,39000.0,81.0988,81.1434,80.9561,80.9918,39000.0
2013-03-25 15:30:00,90.84,90.89,90.75,90.85,68800.0,80.9918,81.0364,80.9115,81.0007,68800.0
2013-03-26 09:30:00,91.11,91.52,90.73,91.43,65200.0,81.2325,81.5981,80.8937,81.5178,65200.0
2013-03-26 10:00:00,91.37,91.79,91.19,91.77,91000.0,81.4643,81.8388,81.3038,81.821,91000.0
2013-03-26 10:30:00,91.76,91.86,91.54,91.63,12900.0,81.8121,81.9012,81.6159,81.6961,12900.0
2013-03-26 11:00:00,91.61,91.62,91.4,91.45,22200.0,81.6783,81.6872,81.4911,81.5357,22200.0
2013-03-26 11:30:00,91.45,91.58,91.42,91.45,17600.0,81.5357,81.6516,81.5089,81.5357,17600.0
2013-03-26 12:00:00,91.44,91.44,91.04,91.1,33300.0,81.5267,81.5267,81.1701,81.2236,33300.0
2013-03-26 12:30:00,91.08,91.16,91.06,91.16,23500.0,81.2058,81.2771,81.1879,81.2771,23500.0
2013-03-26 13:00:00,91.16,91.25,91.13,91.23,19900.0,81.2771,81.3573,81.2504,81.3395,19900.0
2013-03-26 13:30:00,91.21,91.22,91.09,91.2,11500.0,81.3217,81.3306,81.2147,81.3128,11500.0
2013-03-26 14:00:00,91.22,91.28,91.12,91.12,22700.0,81.3306,81.3841,81.2414,81.2414,22700.0
2013-03-26 14:30:00,91.12,91.14,90.88,90.9,22100.0,81.2414,81.2593,81.0275,81.0453,22100.0
2013-03-26 15:00:00,90.89,90.92,90.55,90.58,65600.0,81.0364,81.0631,80.7332,80.76,65600.0
2013-03-26 15:30:00,90.6,90.66,90.45,90.58,103300.0,80.7778,80.8313,80.6441,80.76,103300.0
2013-03-27 09:30:00,89.86,90.26,89.11,90.22,51400.0,80.118,80.4747,79.4493,80.439,51400.0
2013-03-27 10:00:00,90.21,90.46,90.15,90.46,17400.0,80.4301,80.653,80.3766,80.653,17400.0
2013-03-27 10:30:00,90.48,90.58,90.4,90.58,21600.0,80.6708,80.76,80.5995,80.76,21600.0
2013-03-27 11:00:00,90.6,90.87,90.59,90.72,27200.0,80.7778,81.0185,80.7689,80.8848,27200.0
2013-03-27 11:30:00,90.72,91.0,90.71,90.98,23400.0,80.8848,81.1344,80.8759,81.1166,23400.0
2013-03-27 12:00:00,91.0,91.0,90.84,90.95,40800.0,81.1344,81.1344,80.9918,81.0899,40800.0
2013-03-27 12:30:00,90.97,91.21,90.96,91.19,31500.0,81.1077,81.3217,81.0988,81.3038,31500.0
2013-03-27 13:00:00,91.19,91.23,91.02,91.1,19600.0,81.3038,81.3395,81.1523,81.2236,19600.0
2013-03-27 13:30:00,91.12,91.21,91.0,91.04,26100.0,81.2414,81.3217,81.1344,81.1701,26100.0
2013-03-27 14:00:00,91.03,91.18,91.03,91.05,12000.0,81.1612,81.2949,81.1612,81.179,12000.0
2013-03-27 14:30:00,91.07,91.38,91.05,91.3,26800.0,81.1969,81.4732,81.179,81.4019,26800.0
2013-03-27 15:00:00,91.27,91.53,91.24,91.33,50500.0,81.3752,81.607,81.3484,81.4287,50500.0
2013-03-27 15:30:00,91.33,91.39,91.06,91.13,81200.0,81.4287,81.4822,81.1879,81.2504,81200.0
2013-03-28 09:30:00,91.03,91.5,91.03,91.44,15400.0,81.1612,81.5802,81.1612,81.5267,15400.0
2013-03-28 10:00:00,91.41,91.45,91.31,91.37,14900.0,81.5,81.5357,81.4108,81.4643,14900.0
2013-03-28 10:30:00,91.4,91.56,91.4,91.51,9700.0,81.4911,81.6337,81.4911,81.5892,9700.0
2013-03-28 11:00:00,91.54,91.6,91.49,91.52,19600.0,81.6159,81.6694,81.5713,81.5981,19600.0
2013-03-28 11:30:00,91.51,91.51,91.23,91.23,9300.0,81.5892,81.5892,81.3395,81.3395,9300.0
2013-03-28 12:00:00,91.23,91.25,91.1,91.13,6600.0,81.3395,81.3573,81.2236,81.2504,6600.0
2013-03-28 12:30:00,91.16,91.29,91.16,91.23,5100.0,81.2771,81.393,81.2771,81.3395,5100.0
2013-03-28 13:00:00,91.24,91.24,91.12,91.19,8900.0,81.3484,81.3484,81.2414,81.3038,8900.0
2013-03-28 13:30:00,91.19,91.22,91.18,91.19,7100.0,81.3038,81.3306,81.2949,81.3038,7100.0
2013-03-28 14:00:00,91.2,91.36,91.19,91.33,21300.0,81.3128,81.4554,81.3038,81.4287,21300.0
2013-03-28 14:30:00,91.34,91.44,91.32,91.44,16700.0,81.4376,81.5267,81.4198,81.5267,16700.0
2013-03-28 15:00:00,91.44,91.49,91.31,91.46,25400.0,81.5267,81.5713,81.4108,81.5446,25400.0
2013-03-28 15:30:00,91.47,92.03,91.41,92.0,108000.0,81.5535,82.0528,81.5,82.026,108000.0
2013-04-01 09:30:00,91.96,92.47,91.96,92.18,28100.0,81.9904,82.4451,81.9904,82.1865,28100.0
2013-04-01 10:00:00,92.2,92.22,91.95,92.01,11500.0,82.2044,82.2222,81.9815,82.0349,11500.0
2013-04-01 10:30:00,91.98,92.03,91.64,91.74,20500.0,82.0082,82.0528,81.7051,81.7942,20500.0
2013-04-01 11:00:00,91.75,91.91,91.71,91.82,13500.0,81.8031,81.9458,81.7675,81.8655,13500.0
2013-04-01 11:30:00,91.89,91.95,91.82,91.89,5900.0,81.928,81.9815,81.8655,81.928,5900.0
2013-04-01 12:00:00,91.84,91.9,91.81,91.83,5000.0,81.8834,81.9369,81.8566,81.8745,5000.0
2013-04-01 12:30:00,91.81,91.95,91.77,91.95,8100.0,81.8566,81.9815,81.821,81.9815,8100.0
2013-04-01 13:00:00,91.97,92.04,91.96,92.04,7300.0,81.9993,82.0617,81.9904,82.0617,7300.0
2013-04-01 13:30:00,92.05,92.07,91.83,91.92,33300.0,82.0706,82.0884,81.8745,81.9547,33300.0
2013-04-01 14:00:00,91.96,92.01,91.9,91.91,4800.0,81.9904,82.0349,81.9369,81.9458,4800.0
2013-04-01 14:30:00,91.9,91.95,91.82,91.91,23900.0,81.9369,81.9815,81.8655,81.9458,23900.0
2013-04-01 15:00:00,91.93,92.05,91.86,91.96,19400.0,81.9636,82.0706,81.9012,81.9904,19400.0
2013-04-01 15:30:00,91.95,92.1,91.85,92.0,33900.0,81.9815,82.1152,81.8923,82.026,33900.0
2013-04-02 09:30:00,92.36,92.46,92.18,92.43,15300.0,82.347,82.4362,82.1865,82.4094,15300.0
2013-04-02 10:00:00,92.43,92.77,92.31,92.31,20500.0,82.4094,82.7126,82.3024,82.3024,20500.0
2013-04-02 10:30:00,92.29,92.31,92.02,92.02,13100.0,82.2846,82.3024,82.0439,82.0439,13100.0
2013-04-02 11:00:00,92.0,92.03,91.57,91.59,29600.0,82.026,82.0528,81.6427,81.6605,29600.0
2013-04-02 11:30:00,91.55,91.59,90.97,91.02,65700.0,81.6248,81.6605,81.1077,81.1523,65700.0
2013-04-02 12:00:00,91.02,91.05,90.94,91.01,36900.0,81.1523,81.179,81.081,81.1434,36900.0
2013-04-02 12:30:00,91.01,91.15,90.96,91.13,63700.0,81.1434,81.2682,81.0988,81.2504,63700.0
2013-04-02 13:00:00,91.14,91.35,91.08,91.32,34400.0,81.2593,81.4465,81.2058,81.4198,34400.0
2013-04-02 13:30:00,91.32,91.37,91.23,91.25,41200.0,81.4198,81.4643,81.3395,81.3573,41200.0
2013-04-02 14:00:00,91.21,91.57,91.21,91.49,28300.0,81.3217,81.6427,81.3217,81.5713,28300.0
2013-04-02 14:30:00,91.53,91.69,91.42,91.6,29500.0,81.607,81.7496,81.5089,81.6694,29500.0
2013-04-02 15:00:00,91.59,91.73,91.5,91.6,39200.0,81.6605,81.7853,81.5802,81.6694,39200.0
2013-04-02 15:30:00,91.61,91.65,91.38,91.61,86800.0,81.6783,81.714,81.4732,81.6783,86800.0
2013-04-03 09:30:00,91.85,91.85,91.31,91.44,39700.0,81.8923,81.8923,81.4108,81.5267,39700.0
2013-04-03 10:00:00,91.41,91.65,91.29,91.6,80400.0,81.5,81.714,81.393,81.6694,80400.0
2013-04-03 10:30:00,91.58,91.69,91.39,91.39,37200.0,81.6516,81.7496,81.4822,81.4822,37200.0
2013-04-03 11:00:00,91.36,91.55,91.2,91.39,24900.0,81.4554,81.6248,81.3128,81.4822,24900.0
2013-04-03 11:30:00,91.39,91.4,91.2,91.3,31100.0,81.4822,81.4911,81.3128,81.4019,31100.0
2013-04-03 12:00:00,91.3,91.36,91.23,91.29,12700.0,81.4019,81.4554,81.3395,81.393,12700.0
2013-04-03 12:30:00,91.33,91.48,91.27,91.27,12300.0,81.4287,81.5624,81.3752,81.3752,12300.0
2013-04-03 13:00:00,91.22,91.35,91.08,91.16,18500.0,81.3306,81.4465,81.2058,81.2771,18500.0
2013-04-03 13:30:00,91.11,91.21,91.03,91.18,18000.0,81.2325,81.3217,81.1612,81.2949,18000.0
2013-04-03 14:00:00,91.18,91.31,91.05,91.2,17500.0,81.2949,81.4108,81.179,81.3128,17500.0
2013-04-03 14:30:00,91.2,91.43,91.2,91.35,23800.0,81.3128,81.5178,81.3128,81.4465,23800.0
2013-04-03 15:00:00,91.41,91.41,91.18,91.29,35100.0,81.5,81.5,81.2949,81.393,35100.0
2013-04-03 15:30:00,91.29,91.45,91.1,91.3,94500.0,81.393,81.5357,81.2236,81.4019,94500.0
2013-04-04 09:30:00,91.45,91.84,91.24,91.24,15300.0,81.5357,81.8834,81.3484,81.3484,15300.0
2013-04-04 10:00:00,91.31,91.31,90.99,90.99,5800.0,81.4108,81.4108,81.1255,81.1255,5800.0
2013-04-04 10:30:00,90.98,91.16,90.87,91.09,5900.0,81.1166,81.2771,81.0185,81.2147,5900.0
2013-04-04 11:00:00,91.09,91.2,91.05,91.17,3000.0,81.2147,81.3128,81.179,81.286,3000.0
2013-04-04 11:30:00,91.18,91.18,90.94,90.94,8900.0,81.2949,81.2949,81.081,81.081,8900.0
2013-04-04 12:00:00,90.95,91.02,90.84,90.99,7100.0,81.0899,81.1523,80.9918,81.1255,7100.0
2013-04-04 12:30:00,91.0,91.01,90.9,91.01,14300.0,81.1344,81.1434,81.0453,81.1434,14300.0
2013-04-04 13:00:00,91.0,91.0,90.79,90.91,54000.0,81.1344,81.1344,80.9472,81.0542,54000.0
2013-04-04 13:30:00,90.95,91.02,90.92,90.95,18000.0,81.0899,81.1523,81.0631,81.0899,18000.0
2013-04-04 14:00:00,90.94,91.04,90.91,90.97,17700.0,81.081,81.1701,81.0542,81.1077,17700.0
2013-04-04 14:30:00,90.96,91.0,90.88,90.96,32500.0,81.0988,81.1344,81.0275,81.0988,32500.0
2013-04-04 15:00:00,90.99,91.04,90.9,90.98,17300.0,81.1255,81.1701,81.0453,81.1166,17300.0
2013-04-04 15:30:00,90.96,91.18,90.94,91.07,96800.0,81.0988,81.2949,81.081,81.1969,96800.0
2013-04-05 09:30:00,90.83,90.94,90.3,90.53,51600.0,80.9829,81.081,80.5103,80.7154,51600.0
2013-04-05 10:00:00,90.4,90.42,89.67,89.82,45100.0,80.5995,80.6173,79.9486,80.0824,45100.0
2013-04-05 10:30:00,89.82,90.4,89.72,90.4,14200.0,80.0824,80.5995,79.9932,80.5995,14200.0
2013-04-05 11:00:00,90.38,90.49,90.22,90.38,10500.0,80.5817,80.6797,80.439,80.5817,10500.0
2013-04-05 11:30:00,90.35,90.66,90.35,90.51,12000.0,80.5549,80.8313,80.5549,80.6976,12000.0
2013-04-05 12:00:00,90.51,90.52,90.39,90.4,6400.0,80.6976,80.7065,80.5906,80.5995,6400.0
2013-04-05 12:30:00,90.43,90.67,90.43,90.56,6800.0,80.6262,80.8402,80.6262,80.7421,6800.0
2013-04-05 13:00:00,90.58,90.67,90.54,90.63,6400.0,80.76,80.8402,80.7243,80.8046,6400.0
2013-04-05 13:30:00,90.62,90.63,90.5,90.6,4200.0,80.7956,80.8046,80.6887,80.7778,4200.0
2013-04-05 14:00:00,90.56,90.6,90.4,90.46,17200.0,80.7421,80.7778,80.5995,80.653,17200.0
2013-04-05 14:30:00,90.46,90.46,90.04,90.06,46700.0,80.653,80.653,80.2785,80.2964,46700.0
2013-04-05 15:00:00,90.08,90.24,90.05,90.18,34600.0,80.3142,80.4568,80.2874,80.4033,34600.0
2013-04-05 15:30:00,90.19,90.41,90.14,90.21,62200.0,80.4123,80.6084,80.3677,80.4301,62200.0
2013-04-08 09:30:00,90.31,90.46,90.18,90.18,10600.0,80.5193,80.653,80.4033,80.4033,10600.0
2013-04-08 10:00:00,90.15,90.33,90.08,90.23,16800.0,80.3766,80.5371,80.3142,80.4479,16800.0
2013-04-08 10:30:00,90.24,90.29,90.05,90.07,14200.0,80.4568,80.5014,80.2874,80.3053,14200.0
2013-04-08 11:00:00,90.06,90.27,90.05,90.17,18700.0,80.2964,80.4836,80.2874,80.3944,18700.0
2013-04-08 11:30:00,90.25,90.47,90.22,90.38,16500.0,80.4658,80.6619,80.439,80.5817,16500.0
2013-04-08 12:00:00,90.38,90.42,90.24,90.37,13600.0,80.5817,80.6173,80.4568,80.5727,13600.0
2013-04-08 12:30:00,90.39,90.62,90.38,90.56,5900.0,80.5906,80.7956,80.5817,80.7421,5900.0
2013-04-08 13:00:00,90.57,90.57,90.26,90.38,20300.0,80.7511,80.7511,80.4747,80.5817,20300.0
2013-04-08 13:30:00,90.43,90.43,90.3,90.35,15100.0,80.6262,80.6262,80.5103,80.5549,15100.0
2013-04-08 14:00:00,90.37,90.41,90.29,90.29,19700.0,80.5727,80.6084,80.5014,80.5014,19700.0
2013-04-08 14:30:00,90.31,90.47,90.31,90.31,10600.0,80.5193,80.6619,80.5193,80.5193,10600.0
2013-04-08 15:00:00,90.33,90.46,90.25,90.46,20900.0,80.5371,80.653,80.4658,80.653,20900.0
2013-04-08 15:30:00,90.47,90.88,90.4,90.87,77400.0,80.6619,81.0275,80.5995,81.0185,77400.0
2013-04-09 09:30:00,91.02,91.02,90.51,90.7,33500.0,81.1523,81.1523,80.6976,80.867,33500.0
2013-04-09 10:00:00,90.73,90.8,90.55,90.76,31700.0,80.8937,80.9561,80.7332,80.9205,31700.0
2013-04-09 10:30:00,90.75,91.09,90.75,90.98,16300.0,80.9115,81.2147,80.9115,81.1166,16300.0
2013-04-09 11:00:00,91.01,91.01,90.67,90.72,59000.0,81.1434,81.1434,80.8402,80.8848,59000.0
2013-04-09 11:30:00,90.78,90.84,90.7,90.75,16100.0,80.9383,80.9918,80.867,80.9115,16100.0
2013-04-09 12:00:00,90.75,90.84,90.68,90.84,24400.0,80.9115,80.9918,80.8491,80.9918,24400.0
2013-04-09 12:30:00,90.84,90.96,90.79,90.83,7200.0,80.9918,81.0988,80.9472,80.9829,7200.0
2013-04-09 13:00:00,90.82,91.04,90.79,90.93,30600.0,80.974,81.1701,80.9472,81.072,30600.0
2013-04-09 13:30:00,90.93,91.4,90.93,91.1,30600.0,81.072,81.4911,81.072,81.2236,30600.0
2013-04-09 14:00:00,91.09,91.12,90.97,91.07,17800.0,81.2147,81.2414,81.1077,81.1969,17800.0
2013-04-09 14:30:00,91.02,91.12,90.97,91.1,21000.0,81.1523,81.2414,81.1077,81.2236,21000.0
2013-04-09 15:00:00,91.12,91.13,90.94,91.02,29800.0,81.2414,81.2504,81.081,81.1523,29800.0
2013-04-09 15:30:00,90.99,91.07,90.82,90.83,95800.0,81.1255,81.1969,80.974,80.9829,95800.0
2013-04-10 09:30:00,91.14,91.26,90.64,90.94,32800.0,81.2593,81.3663,80.8135,81.081,32800.0
2013-04-10 10:00:00,90.94,90.98,90.72,90.72,10900.0,81.081,81.1166,80.8848,80.8848,10900.0
2013-04-10 10:30:00,90.74,90.77,90.41,90.68,20700.0,80.9026,80.9294,80.6084,80.8491,20700.0
2013-04-10 11:00:00,90.69,90.72,90.61,90.72,30300.0,80.8581,80.8848,80.7867,80.8848,30300.0
2013-04-10 11:30:00,90.68,90.76,90.63,90.74,53100.0,80.8491,80.9205,80.8046,80.9026,53100.0
2013-04-10 12:00:00,90.74,90.79,90.5,90.5,30800.0,80.9026,80.9472,80.6887,80.6887,30800.0
2013-04-10 12:30:00,90.51,90.72,90.5,90.69,43000.0,80.6976,80.8848,80.6887,80.8581,43000.0
2013-04-10 13:00:00,90.7,90.7,90.53,90.65,12100.0,80.867,80.867,80.7154,80.8224,12100.0
2013-04-10 13:30:00,90.63,90.65,90.49,90.58,16400.0,80.8046,80.8224,80.6797,80.76,16400.0
2013-04-10 14:00:00,90.59,90.63,90.46,90.59,19900.0,80.7689,80.8046,80.653,80.7689,19900.0
2013-04-10 14:30:00,90.58,90.64,90.53,90.59,25800.0,80.76,80.8135,80.7154,80.7689,25800.0
2013-04-10 15:00:00,90.56,90.63,90.54,90.56,36400.0,80.7421,80.8046,80.7243,80.7421,36400.0
2013-04-10 15:30:00,90.56,90.72,90.56,90.7,72600.0,80.7421,80.8848,80.7421,80.867,72600.0
2013-04-11 09:30:00,90.7,91.15,90.62,90.95,24800.0,80.867,81.2682,80.7956,81.0899,24800.0
2013-04-11 10:00:00,90.92,91.01,90.77,90.89,18700.0,81.0631,81.1434,80.9294,81.0364,18700.0
2013-04-11 10:30:00,90.88,91.03,90.81,90.95,16600.0,81.0275,81.1612,80.965,81.0899,16600.0
2013-04-11 11:00:00,90.94,91.04,90.91,90.97,17600.0,81.081,81.1701,81.0542,81.1077,17600.0
2013-04-11 11:30:00,90.97,91.04,90.91,91.01,33300.0,81.1077,81.1701,81.0542,81.1434,33300.0
2013-04-11 12:00:00,91.03,91.09,90.95,91.01,19100.0,81.1612,81.2147,81.0899,81.1434,19100.0
2013-04-11 12:30:00,91.01,91.17,90.99,91.17,12200.0,81.1434,81.286,81.1255,81.286,12200.0
2013-04-11 13:00:00,91.18,91.34,91.07,91.29,12800.0,81.2949,81.4376,81.1969,81.393,12800.0
2013-04-11 13:30:00,91.31,91.41,90.93,90.93,19700.0,81.4108,81.5,81.072,81.072,19700.0
2013-04-11 14:00:00,90.95,90.98,90.85,90.85,18700.0,81.0899,81.1166,81.0007,81.0007,18700.0
2013-04-11 14:30:00,90.88,91.12,90.88,91.05,43900.0,81.0275,81.2414,81.0275,81.179,43900.0
2013-04-11 15:00:00,91.03,91.1,90.97,91.0,40900.0,81.1612,81.2236,81.1077,81.1344,40900.0
2013-04-11 15:30:00,91.0,91.05,90.85,90.9,74300.0,81.1344,81.179,81.0007,81.0453,74300.0
2013-04-12 09:30:00,91.0,91.36,90.82,91.33,19000.0,81.1344,81.4554,80.974,81.4287,19000.0
2013-04-12 10:00:00,91.21,91.45,91.21,91.39,13600.0,81.3217,81.5357,81.3217,81.4822,13600.0
2013-04-12 10:30:00,91.36,91.39,91.26,91.31,4700.0,81.4554,81.4822,81.3663,81.4108,4700.0
2013-04-12 11:00:00,91.3,91.32,90.98,91.04,13400.0,81.4019,81.4198,81.1166,81.1701,13400.0
2013-04-12 11:30:00,91.01,91.04,90.7,90.7,20900.0,81.1434,81.1701,80.867,80.867,20900.0
2013-04-12 12:00:00,90.76,90.88,90.7,90.7,5400.0,80.9205,81.0275,80.867,80.867,5400.0
2013-04-12 12:30:00,90.72,90.72,90.58,90.71,15500.0,80.8848,80.8848,80.76,80.8759,15500.0
2013-04-12 13:00:00,90.71,90.87,90.69,90.82,9100.0,80.8759,81.0185,80.8581,80.974,9100.0
2013-04-12 13:30:00,90.81,90.99,90.78,90.92,30400.0,80.965,81.1255,80.9383,81.0631,30400.0
2013-04-12 14:00:00,90.92,90.94,90.86,90.89,14400.0,81.0631,81.081,81.0096,81.0364,14400.0
2013-04-12 14:30:00,90.88,91.0,90.86,90.95,15200.0,81.0275,81.1344,81.0096,81.0899,15200.0
2013-04-12 15:00:00,90.97,91.09,90.93,91.01,14300.0,81.1077,81.2147,81.072,81.1434,14300.0
2013-04-12 15:30:00,91.0,91.02,90.89,91.0,66600.0,81.1344,81.1523,81.0364,81.1344,66600.0
2013-04-15 09:30:00,90.96,90.96,90.53,90.8,44900.0,81.0988,81.0988,80.7154,80.9561,44900.0
2013-04-15 10:00:00,90.76,90.78,90.11,90.26,41500.0,80.9205,80.9383,80.3409,80.4747,41500.0
2013-04-15 10:30:00,90.27,90.47,90.06,90.15,153500.0,80.4836,80.6619,80.2964,80.3766,153500.0
2013-04-15 11:00:00,90.15,90.22,89.92,89.96,19500.0,80.3766,80.439,80.1715,80.2072,19500.0
2013-04-15 11:30:00,89.93,90.03,89.5,89.51,29100.0,80.1804,80.2696,79.7971,79.806,29100.0
2013-04-15 12:00:00,89.5,89.77,89.48,89.55,54100.0,79.7971,80.0378,79.7792,79.8416,54100.0
2013-04-15 12:30:00,89.53,89.61,89.28,89.41,43900.0,79.8238,79.8951,79.6009,79.7168,43900.0
2013-04-15 13:00:00,89.34,89.5,89.18,89.18,22900.0,79.6544,79.7971,79.5118,79.5118,22900.0
2013-04-15 13:30:00,89.17,89.24,88.88,88.88,20100.0,79.5028,79.5653,79.2443,79.2443,20100.0
2013-04-15 14:00:00,88.89,88.98,88.7,88.82,32400.0,79.2532,79.3334,79.0838,79.1908,32400.0
2013-04-15 14:30:00,88.84,88.87,88.52,88.52,49400.0,79.2086,79.2354,78.9233,78.9233,49400.0
2013-04-15 15:00:00,88.52,88.85,88.51,88.74,36500.0,78.9233,79.2175,78.9144,79.1195,36500.0
2013-04-15 15:30:00,88.72,88.79,88.31,88.35,63600.0,79.1016,79.164,78.7361,78.7717,63600.0
2013-04-16 09:30:00,88.63,88.79,88.36,88.53,48800.0,79.0214,79.164,78.7807,78.9322,48800.0
2013-04-16 10:00:00,88.59,88.61,88.38,88.46,36500.0,78.9857,79.0036,78.7985,78.8698,36500.0
2013-04-16 10:30:00,88.44,88.85,88.39,88.8,34900.0,78.852,79.2175,78.8074,79.173,34900.0
2013-04-16 11:00:00,88.77,88.79,88.63,88.7,23400.0,79.1462,79.164,79.0214,79.0838,23400.0
2013-04-16 11:30:00,88.72,89.08,88.64,89.07,52600.0,79.1016,79.4226,79.0303,79.4137,52600.0
2013-04-16 12:00:00,89.08,89.38,89.05,89.28,28400.0,79.4226,79.6901,79.3959,79.6009,28400.0
2013-04-16 12:30:00,89.33,89.38,89.23,89.24,21800.0,79.6455,79.6901,79.5563,79.5653,21800.0
2013-04-16 13:00:00,89.28,89.4,89.24,89.38,17000.0,79.6009,79.7079,79.5653,79.6901,17000.0
2013-04-16 13:30:00,89.39,89.43,89.19,89.22,34700.0,79.699,79.7347,79.5207,79.5474,34700.0
2013-04-16 14:00:00,89.23,89.23,88.74,88.77,27000.0,79.5563,79.5563,79.1195,79.1462,27000.0
2013-04-16 14:30:00,88.79,88.87,88.66,88.69,35700.0,79.164,79.2354,79.0481,79.0749,35700.0
2013-04-16 15:00:00,88.75,88.81,88.69,88.73,31400.0,79.1284,79.1819,79.0749,79.1105,31400.0
2013-04-16 15:30:00,88.73,89.05,88.7,89.04,83100.0,79.1105,79.3959,79.0838,79.3869,83100.0
2013-04-17 09:30:00,89.01,89.17,88.88,88.9,46600.0,79.3602,79.5028,79.2443,79.2621,46600.0
2013-04-17 10:00:00,88.91,89.23,88.82,89.21,50000.0,79.271,79.5563,79.1908,79.5385,50000.0
2013-04-17 10:30:00,89.24,89.51,89.16,89.28,20500.0,79.5653,79.806,79.4939,79.6009,20500.0
2013-04-17 11:00:00,89.27,89.33,88.99,89.01,21400.0,79.592,79.6455,79.3424,79.3602,21400.0
2013-04-17 11:30:00,89.0,89.09,88.95,88.99,26000.0,79.3513,79.4315,79.3067,79.3424,26000.0
2013-04-17 12:00:00,89.0,89.0,88.9,88.9,20000.0,79.3513,79.3513,79.2621,79.2621,20000.0
2013-04-17 12:30:00,88.95,89.02,88.87,88.97,15800.0,79.3067,79.3691,79.2354,79.3245,15800.0
2013-04-17 13:00:00,88.98,89.02,88.81,88.82,27700.0,79.3334,79.3691,79.1819,79.1908,27700.0
2013-04-17 13:30:00,88.85,89.0,88.81,89.0,19900.0,79.2175,79.3513,79.1819,79.3513,19900.0
2013-04-17 14:00:00,89.0,89.05,88.94,88.98,39100.0,79.3513,79.3959,79.2978,79.3334,39100.0
2013-04-17 14:30:00,88.97,89.04,88.87,88.98,27800.0,79.3245,79.3869,79.2354,79.3334,27800.0
2013-04-17 15:00:00,88.97,89.05,88.91,88.96,33800.0,79.3245,79.3959,79.271,79.3156,33800.0
2013-04-17 15:30:00,88.98,89.21,88.84,89.15,122900.0,79.3334,79.5385,79.2086,79.485,122900.0
2013-04-18 09:30:00,89.22,89.4,89.06,89.1,39500.0,79.5474,79.7079,79.4048,79.4404,39500.0
2013-04-18 10:00:00,89.06,89.26,89.0,89.24,25900.0,79.4048,79.5831,79.3513,79.5653,25900.0
2013-04-18 10:30:00,89.27,89.29,89.01,89.14,19300.0,79.592,79.6098,79.3602,79.4761,19300.0
2013-04-18 11:00:00,89.14,89.18,89.07,89.07,12900.0,79.4761,79.5118,79.4137,79.4137,12900.0
2013-04-18 11:30:00,89.07,89.14,88.78,88.9,17200.0,79.4137,79.4761,79.1551,79.2621,17200.0
2013-04-18 12:00:00,88.89,88.98,88.79,88.96,7700.0,79.2532,79.3334,79.164,79.3156,7700.0
2013-04-18 12:30:00,88.91,88.95,88.86,88.86,8400.0,79.271,79.3067,79.2264,79.2264,8400.0
2013-04-18 13:00:00,88.87,88.94,88.81,88.87,13400.0,79.2354,79.2978,79.1819,79.2354,13400.0
2013-04-18 13:30:00,88.88,89.14,88.88,89.1,15500.0,79.2443,79.4761,79.2443,79.4404,15500.0
2013-04-18 14:00:00,89.1,89.12,88.98,89.07,9700.0,79.4404,79.4583,79.3334,79.4137,9700.0
2013-04-18 14:30:00,89.08,89.09,88.92,89.01,25800.0,79.4226,79.4315,79.2799,79.3602,25800.0
2013-04-18 15:00:00,89.05,89.25,88.96,89.25,27900.0,79.3959,79.5742,79.3156,79.5742,27900.0
2013-04-18 15:30:00,89.27,89.32,89.1,89.28,59800.0,79.592,79.6366,79.4404,79.6009,59800.0
2013-04-19 09:30:00,89.64,89.86,89.24,89.39,38200.0,79.9219,80.118,79.5653,79.699,38200.0
2013-04-19 10:00:00,89.42,89.73,89.4,89.73,78800.0,79.7257,80.0021,79.7079,80.0021,78800.0
2013-04-19 10:30:00,89.73,89.87,89.6,89.85,8400.0,80.0021,80.127,79.8862,80.1091,8400.0
2013-04-19 11:00:00,89.85,90.29,89.82,90.27,24600.0,80.1091,80.5014,80.0824,80.4836,24600.0
2013-04-19 11:30:00,90.3,90.46,90.26,90.46,25700.0,80.5103,80.653,80.4747,80.653,25700.0
2013-04-19 12:00:00,90.45,90.47,90.31,90.4,28600.0,80.6441,80.6619,80.5193,80.5995,28600.0
2013-04-19 12:30:00,90.4,90.4,90.0,90.08,38500.0,80.5995,80.5995,80.2429,80.3142,38500.0
2013-04-19 13:00:00,90.1,90.23,90.06,90.1,19500.0,80.332,80.4479,80.2964,80.332,19500.0
2013-04-19 13:30:00,90.11,90.19,90.01,90.16,15200.0,80.3409,80.4123,80.2518,80.3855,15200.0
2013-04-19 14:00:00,90.19,90.39,90.19,90.36,40200.0,80.4123,80.5906,80.4123,80.5638,40200.0
2013-04-19 14:30:00,90.36,90.37,90.18,90.2,16000.0,80.5638,80.5727,80.4033,80.4212,16000.0
2013-04-19 15:00:00,90.18,90.3,90.13,90.21,24400.0,80.4033,80.5103,80.3588,80.4301,24400.0
2013-04-19 15:30:00,90.23,90.57,90.23,90.55,50500.0,80.4479,80.7511,80.4479,80.7332,50500.0
2013-04-22 09:30:00,90.39,90.63,89.46,89.75,27200.0,80.5906,80.8046,79.7614,80.02,27200.0
2013-04-22 10:00:00,89.63,89.97,89.62,89.93,26500.0,79.913,80.2161,79.9041,80.1804,26500.0
2013-04-22 10:30:00,89.85,90.02,89.74,89.93,28200.0,80.1091,80.2607,80.011,80.1804,28200.0
2013-04-22 11:00:00,89.93,90.09,89.93,89.96,9300.0,80.1804,80.3231,80.1804,80.2072,9300.0
2013-04-22 11:30:00,89.93,90.16,89.93,90.15,6200.0,80.1804,80.3855,80.1804,80.3766,6200.0
2013-04-22 12:00:00,90.16,90.23,90.09,90.13,5000.0,80.3855,80.4479,80.3231,80.3588,5000.0
2013-04-22 12:30:00,90.13,90.33,90.12,90.28,48500.0,80.3588,80.5371,80.3498,80.4925,48500.0
2013-04-22 13:00:00,90.28,90.43,90.24,90.43,23000.0,80.4925,80.6262,80.4568,80.6262,23000.0
2013-04-22 13:30:00,90.43,90.58,90.42,90.42,8400.0,80.6262,80.76,80.6173,80.6173,8400.0
2013-04-22 14:00:00,90.4,90.5,90.32,90.41,13500.0,80.5995,80.6887,80.5282,80.6084,13500.0
2013-04-22 14:30:00,90.39,90.58,90.39,90.51,32700.0,80.5906,80.76,80.5906,80.6976,32700.0
2013-04-22 15:00:00,90.52,90.56,90.38,90.4,18600.0,80.7065,80.7421,80.5817,80.5995,18600.0
2013-04-22 15:30:00,90.4,90.5,90.18,90.32,55000.0,80.5995,80.6887,80.4033,80.5282,55000.0
2013-04-23 09:30:00,91.68,91.75,90.97,90.97,95400.0,81.7407,81.8031,81.1077,81.1077,95400.0
2013-04-23 10:00:00,90.99,91.31,90.95,91.11,26300.0,81.1255,81.4108,81.0899,81.2325,26300.0
2013-04-23 10:30:00,91.12,91.47,91.12,91.28,35500.0,81.2414,81.5535,81.2414,81.3841,35500.0
2013-04-23 11:00:00,91.25,91.51,91.25,91.48,5500.0,81.3573,81.5892,81.3573,81.5624,5500.0
2013-04-23 11:30:00,91.49,91.57,91.41,91.41,12900.0,81.5713,81.6427,81.5,81.5,12900.0
2013-04-23 12:00:00,91.46,91.46,91.27,91.3,23700.0,81.5446,81.5446,81.3752,81.4019,23700.0
2013-04-23 12:30:00,91.32,91.72,91.29,91.64,29600.0,81.4198,81.7764,81.393,81.7051,29600.0
2013-04-23 13:00:00,91.65,91.9,91.26,91.85,43900.0,81.714,81.9369,81.3663,81.8923,43900.0
2013-04-23 13:30:00,91.83,91.85,91.59,91.71,22900.0,81.8745,81.8923,81.6605,81.7675,22900.0
2013-04-23 14:00:00,91.71,91.71,91.51,91.59,37000.0,81.7675,81.7675,81.5892,81.6605,37000.0
2013-04-23 14:30:00,91.56,91.75,91.53,91.73,20400.0,81.6337,81.8031,81.607,81.7853,20400.0
2013-04-23 15:00:00,91.72,91.89,91.66,91.84,34000.0,81.7764,81.928,81.7229,81.8834,34000.0
2013-04-23 15:30:00,91.84,92.0,91.73,91.98,49900.0,81.8834,82.026,81.7853,82.0082,49900.0
2013-04-24 09:30:00,91.84,92.25,91.84,92.14,49600.0,81.8834,82.2489,81.8834,82.1509,49600.0
2013-04-24 10:00:00,92.14,92.28,92.09,92.23,12900.0,82.1509,82.2757,82.1063,82.2311,12900.0
2013-04-24 10:30:00,92.25,92.33,92.16,92.29,20500.0,82.2489,82.3203,82.1687,82.2846,20500.0
2013-04-24 11:00:00,92.27,92.75,92.23,92.75,26400.0,82.2668,82.6947,82.2311,82.6947,26400.0
2013-04-24 11:30:00,92.75,93.09,92.74,93.01,61000.0,82.6947,82.9979,82.6858,82.9265,61000.0
2013-04-24 12:00:00,92.97,93.31,92.85,93.31,36700.0,82.8909,83.194,82.7839,83.194,36700.0
2013-04-24 12:30:00,93.29,93.35,93.14,93.32,26300.0,83.1762,83.2297,83.0424,83.2029,26300.0
2013-04-24 13:00:00,93.31,93.72,93.23,93.56,37400.0,83.194,83.5596,83.1227,83.4169,37400.0
2013-04-24 13:30:00,93.55,93.6,93.45,93.58,31300.0,83.408,83.4526,83.3188,83.4347,31300.0
2013-04-24 14:00:00,93.56,94.09,93.51,94.07,57000.0,83.4169,83.8895,83.3723,83.8716,57000.0
2013-04-24 14:30:00,94.04,94.05,93.89,93.95,72000.0,83.8449,83.8538,83.7111,83.7646,72000.0
2013-04-24 15:00:00,93.97,94.0,93.87,93.9,58800.0,83.7825,83.8092,83.6933,83.72,58800.0
2013-04-24 15:30:00,93.89,94.04,93.84,93.91,184500.0,83.7111,83.8449,83.6666,83.729,184500.0
2013-04-25 09:30:00,93.7,93.99,93.09,93.31,26400.0,83.5417,83.8003,82.9979,83.194,26400.0
2013-04-25 10:00:00,93.27,93.42,93.27,93.41,34200.0,83.1583,83.2921,83.1583,83.2832,34200.0
2013-04-25 10:30:00,93.41,93.59,93.4,93.56,14300.0,83.2832,83.4437,83.2743,83.4169,14300.0
2013-04-25 11:00:00,93.53,93.58,93.32,93.44,19600.0,83.3902,83.4347,83.2029,83.3099,19600.0
2013-04-25 11:30:00,93.44,93.53,93.35,93.41,33700.0,83.3099,83.3902,83.2297,83.2832,33700.0
2013-04-25 12:00:00,93.43,93.53,93.41,93.47,5300.0,83.301,83.3902,83.2832,83.3367,5300.0
2013-04-25 12:30:00,93.47,93.48,93.4,93.48,12000.0,83.3367,83.3456,83.2743,83.3456,12000.0
2013-04-25 13:00:00,93.54,93.65,93.53,93.6,12600.0,83.3991,83.4972,83.3902,83.4526,12600.0
2013-04-25 13:30:00,93.66,93.67,93.51,93.67,9800.0,83.5061,83.515,83.3723,83.515,9800.0
2013-04-25 14:00:00,93.66,93.84,93.63,93.77,19700.0,83.5061,83.6666,83.4793,83.6041,19700.0
2013-04-25 14:30:00,93.74,93.81,93.66,93.79,26100.0,83.5774,83.6398,83.5061,83.622,26100.0
2013-04-25 15:00:00,93.76,93.92,93.7,93.8,42300.0,83.5952,83.7379,83.5417,83.6309,42300.0
2013-04-25 15:30:00,93.79,94.05,93.76,94.02,70000.0,83.622,83.8538,83.5952,83.827,70000.0
2013-04-26 09:30:00,94.05,94.36,93.98,94.14,37700.0,83.8538,84.1302,83.7914,83.934,37700.0
2013-04-26 10:00:00,94.15,94.55,94.08,94.23,79600.0,83.9429,84.2996,83.8805,84.0143,79600.0
2013-04-26 10:30:00,94.21,94.35,94.13,94.31,115600.0,83.9964,84.1213,83.9251,84.0856,115600.0
2013-04-26 11:00:00,94.26,94.35,94.15,94.2,28600.0,84.041,84.1213,83.9429,83.9875,28600.0
2013-04-26 11:30:00,94.19,94.3,94.01,94.07,112600.0,83.9786,84.0767,83.8181,83.8716,112600.0
2013-04-26 12:00:00,94.11,94.12,93.62,93.65,29400.0,83.9073,83.9162,83.4704,83.4972,29400.0
2013-04-26 12:30:00,93.65,93.83,93.53,93.73,85900.0,83.4972,83.6576,83.3902,83.5685,85900.0
2013-04-26 13:00:00,93.7,93.7,93.56,93.59,14100.0,83.5417,83.5417,83.4169,83.4437,14100.0
2013-04-26 13:30:00,93.59,93.77,93.57,93.75,20000.0,83.4437,83.6041,83.4258,83.5863,20000.0
2013-04-26 14:00:00,93.76,93.83,93.63,93.65,20700.0,83.5952,83.6576,83.4793,83.4972,20700.0
2013-04-26 14:30:00,93.65,93.67,93.6,93.65,20200.0,83.4972,83.515,83.4526,83.4972,20200.0
2013-04-26 15:00:00,93.62,93.85,93.62,93.85,20900.0,83.4704,83.6755,83.4704,83.6755,20900.0
2013-04-26 15:30:00,93.83,93.92,93.76,93.83,72800.0,83.6576,83.7379,83.5952,83.6576,72800.0
2013-04-29 09:30:00,93.89,94.12,93.73,93.77,11500.0,83.7111,83.9162,83.5685,83.6041,11500.0
2013-04-29 10:00:00,93.74,94.06,93.74,94.04,9600.0,83.5774,83.8627,83.5774,83.8449,9600.0
2013-04-29 10:30:00,93.99,94.06,93.75,93.78,12400.0,83.8003,83.8627,83.5863,83.6131,12400.0
2013-04-29 11:00:00,93.8,94.13,93.77,94.06,8400.0,83.6309,83.9251,83.6041,83.8627,8400.0
2013-04-29 11:30:00,94.08,94.08,93.81,93.85,20800.0,83.8805,83.8805,83.6398,83.6755,20800.0
2013-04-29 12:00:00,93.89,94.17,93.85,94.12,6000.0,83.7111,83.9608,83.6755,83.9162,6000.0
2013-04-29 12:30:00,94.12,94.18,94.06,94.14,6000.0,83.9162,83.9697,83.8627,83.934,6000.0
2013-04-29 13:00:00,94.12,94.25,94.11,94.21,7900.0,83.9162,84.0321,83.9073,83.9964,7900.0
2013-04-29 13:30:00,94.2,94.46,94.16,94.42,28000.0,83.9875,84.2193,83.9519,84.1837,28000.0
2013-04-29 14:00:00,94.41,94.44,94.26,94.38,11600.0,84.1748,84.2015,84.041,84.148,11600.0
2013-04-29 14:30:00,94.37,94.39,94.28,94.28,15200.0,84.1391,84.1569,84.0589,84.0589,15200.0
2013-04-29 15:00:00,94.31,94.31,94.06,94.14,30900.0,84.0856,84.0856,83.8627,83.934,30900.0
2013-04-29 15:30:00,94.16,94.2,94.05,94.14,78500.0,83.9519,83.9875,83.8538,83.934,78500.0
2013-04-30 09:30:00,93.86,94.1,93.42,93.63,23800.0,83.6844,83.8984,83.2921,83.4793,23800.0
2013-04-30 10:00:00,93.63,93.82,93.52,93.53,22300.0,83.4793,83.6487,83.3812,83.3902,22300.0
2013-04-30 10:30:00,93.55,93.64,93.53,93.6,13000.0,83.408,83.4882,83.3902,83.4526,13000.0
2013-04-30 11:00:00,93.54,93.58,93.27,93.28,11900.0,83.3991,83.4347,83.1583,83.1673,11900.0
2013-04-30 11:30:00,93.28,93.71,93.28,93.65,31400.0,83.1673,83.5506,83.1673,83.4972,31400.0
2013-04-30 12:00:00,93.65,93.68,93.6,93.63,9100.0,83.4972,83.5239,83.4526,83.4793,9100.0
2013-04-30 12:30:00,93.64,93.66,93.6,93.66,18000.0,83.4882,83.5061,83.4526,83.5061,18000.0
2013-04-30 13:00:00,93.72,93.72,93.57,93.66,18500.0,83.5596,83.5596,83.4258,83.5061,18500.0
2013-04-30 13:30:00,93.66,93.69,93.55,93.62,21400.0,83.5061,83.5328,83.408,83.4704,21400.0
2013-04-30 14:00:00,93.64,93.71,93.55,93.67,28500.0,83.4882,83.5506,83.408,83.515,28500.0
2013-04-30 14:30:00,93.68,93.87,93.68,93.81,31200.0,83.5239,83.6933,83.5239,83.6398,31200.0
2013-04-30 15:00:00,93.81,93.81,93.56,93.56,36100.0,83.6398,83.6398,83.4169,83.4169,36100.0
2013-04-30 15:30:00,93.58,93.98,93.53,93.94,67600.0,83.4347,83.7914,83.3902,83.7557,67600.0
2013-05-01 09:30:00,93.33,94.0,93.1,93.75,21900.0,83.2118,83.8092,83.0068,83.5863,21900.0
2013-05-01 10:00:00,93.8,93.82,93.55,93.78,22500.0,83.6309,83.6487,83.408,83.6131,22500.0
2013-05-01 10:30:00,93.75,93.98,93.75,93.78,14800.0,83.5863,83.7914,83.5863,83.6131,14800.0
2013-05-01 11:00:00,93.78,93.8,93.5,93.62,20600.0,83.6131,83.6309,83.3634,83.4704,20600.0
2013-05-01 11:30:00,93.6,93.67,93.49,93.54,8000.0,83.4526,83.515,83.3545,83.3991,8000.0
2013-05-01 12:00:00,93.54,93.79,93.47,93.75,18400.0,83.3991,83.622,83.3367,83.5863,18400.0
2013-05-01 12:30:00,93.77,94.0,93.75,93.85,31800.0,83.6041,83.8092,83.5863,83.6755,31800.0
2013-05-01 13:00:00,93.87,93.89,93.69,93.75,13700.0,83.6933,83.7111,83.5328,83.5863,13700.0
2013-05-01 13:30:00,93.79,94.08,93.69,94.03,47300.0,83.622,83.8805,83.5328,83.836,47300.0
2013-05-01 14:00:00,94.04,94.54,93.82,94.11,29300.0,83.8449,84.2907,83.6487,83.9073,29300.0
2013-05-01 14:30:00,94.11,94.15,93.77,93.85,26300.0,83.9073,83.9429,83.6041,83.6755,26300.0
2013-05-01 15:00:00,93.85,94.12,93.43,93.51,54000.0,83.6755,83.9162,83.301,83.3723,54000.0
2013-05-01 15:30:00,93.53,93.7,93.46,93.49,60800.0,83.3902,83.5417,83.3278,83.3545,60800.0
2013-05-02 09:30:00,94.99,95.0,91.26,93.17,73000.0,84.6919,84.7008,81.3663,83.0692,73000.0
2013-05-02 10:00:00,93.16,93.16,90.03,91.29,138500.0,83.0603,83.0603,80.2696,81.393,138500.0
2013-05-02 10:30:00,91.34,91.52,90.21,90.54,126600.0,81.4376,81.5981,80.4301,80.7243,126600.0
2013-05-02 11:00:00,90.52,90.52,90.07,90.3,55800.0,80.7065,80.7065,80.3053,80.5103,55800.0
2013-05-02 11:30:00,90.31,90.44,89.93,90.22,109400.0,80.5193,80.6352,80.1804,80.439,109400.0
2013-05-02 12:00:00,90.19,90.71,89.95,90.09,61000.0,80.4123,80.8759,80.1983,80.3231,61000.0
2013-05-02 12:30:00,90.09,90.09,89.68,89.71,90100.0,80.3231,80.3231,79.9576,79.9843,90100.0
2013-05-02 13:00:00,89.71,90.0,89.48,89.66,54400.0,79.9843,80.2429,79.7792,79.9397,54400.0
2013-05-02 13:30:00,89.65,90.25,89.65,90.2,57500.0,79.9308,80.4658,79.9308,80.4212,57500.0
2013-05-02 14:00:00,90.2,90.4,89.91,90.37,52800.0,80.4212,80.5995,80.1626,80.5727,52800.0
2013-05-02 14:30:00,90.37,90.63,90.34,90.62,51800.0,80.5727,80.8046,80.546,80.7956,51800.0
2013-05-02 15:00:00,90.65,91.0,90.44,91.0,153200.0,80.8224,81.1344,80.6352,81.1344,153200.0
2013-05-02 15:30:00,91.0,91.53,90.78,91.44,170300.0,81.1344,81.607,80.9383,81.5267,170300.0
2013-05-03 09:30:00,91.15,91.48,90.66,90.93,91200.0,81.2682,81.5624,80.8313,81.072,91200.0
2013-05-03 10:00:00,90.93,91.0,90.67,91.0,50200.0,81.072,81.1344,80.8402,81.1344,50200.0
2013-05-03 10:30:00,91.0,91.23,90.96,91.16,48100.0,81.1344,81.3395,81.0988,81.2771,48100.0
2013-05-03 11:00:00,91.15,91.26,91.04,91.12,32300.0,81.2682,81.3663,81.1701,81.2414,32300.0
2013-05-03 11:30:00,91.11,91.28,91.07,91.26,34600.0,81.2325,81.3841,81.1969,81.3663,34600.0
2013-05-03 12:00:00,91.26,91.42,91.26,91.4,17500.0,81.3663,81.5089,81.3663,81.4911,17500.0
2013-05-03 12:30:00,91.4,91.67,91.36,91.64,44400.0,81.4911,81.7318,81.4554,81.7051,44400.0
2013-05-03 13:00:00,91.62,91.62,91.42,91.44,27400.0,81.6872,81.6872,81.5089,81.5267,27400.0
2013-05-03 13:30:00,91.42,91.58,91.34,91.53,22200.0,81.5089,81.6516,81.4376,81.607,22200.0
2013-05-03 14:00:00,91.53,91.53,91.2,91.23,46000.0,81.607,81.607,81.3128,81.3395,46000.0
2013-05-03 14:30:00,91.22,91.27,91.13,91.19,25500.0,81.3306,81.3752,81.2504,81.3038,25500.0
2013-05-03 15:00:00,91.16,91.2,91.01,91.2,36400.0,81.2771,81.3128,81.1434,81.3128,36400.0
2013-05-03 15:30:00,91.19,91.34,91.11,91.24,76900.0,81.3038,81.4376,81.2325,81.3484,76900.0
2013-05-06 09:30:00,91.44,91.76,90.84,90.89,32600.0,81.5267,81.8121,80.9918,81.0364,32600.0
2013-05-06 10:00:00,90.91,90.94,90.61,90.62,22500.0,81.0542,81.081,80.7867,80.7956,22500.0
2013-05-06 10:30:00,90.61,90.79,90.58,90.79,25500.0,80.7867,80.9472,80.76,80.9472,25500.0
2013-05-06 11:00:00,90.82,90.83,90.51,90.65,75300.0,80.974,80.9829,80.6976,80.8224,75300.0
2013-05-06 11:30:00,90.65,90.83,90.57,90.8,24600.0,80.8224,80.9829,80.7511,80.9561,24600.0
2013-05-06 12:00:00,90.79,91.51,90.68,91.32,28900.0,80.9472,81.5892,80.8491,81.4198,28900.0
2013-05-06 12:30:00,91.33,91.36,90.93,91.0,52500.0,81.4287,81.4554,81.072,81.1344,52500.0
2013-05-06 13:00:00,90.98,91.2,90.98,91.04,44100.0,81.1166,81.3128,81.1166,81.1701,44100.0
2013-05-06 13:30:00,91.03,91.14,90.93,90.99,35900.0,81.1612,81.2593,81.072,81.1255,35900.0
2013-05-06 14:00:00,90.97,90.98,90.79,90.82,20700.0,81.1077,81.1166,80.9472,80.974,20700.0
2013-05-06 14:30:00,90.83,90.91,90.8,90.85,14700.0,80.9829,81.0542,80.9561,81.0007,14700.0
2013-05-06 15:00:00,90.88,91.22,90.86,91.21,36400.0,81.0275,81.3306,81.0096,81.3217,36400.0
2013-05-06 15:30:00,91.21,91.49,91.2,91.47,68500.0,81.3217,81.5713,81.3128,81.5535,68500.0
2013-05-07 09:30:00,91.44,91.56,91.15,91.21,27700.0,81.5267,81.6337,81.2682,81.3217,27700.0
2013-05-07 10:00:00,91.21,91.57,91.15,91.56,17900.0,81.3217,81.6427,81.2682,81.6337,17900.0
2013-05-07 10:30:00,91.57,91.9,91.49,91.9,10500.0,81.6427,81.9369,81.5713,81.9369,10500.0
2013-05-07 11:00:00,91.9,91.94,91.71,91.8,21900.0,81.9369,81.9725,81.7675,81.8477,21900.0
2013-05-07 11:30:00,91.77,91.9,91.72,91.82,23100.0,81.821,81.9369,81.7764,81.8655,23100.0
2013-05-07 12:00:00,91.82,91.89,91.78,91.81,15900.0,81.8655,81.928,81.8299,81.8566,15900.0
2013-05-07 12:30:00,91.82,92.09,91.82,92.06,14400.0,81.8655,82.1063,81.8655,82.0795,14400.0
2013-05-07 13:00:00,92.07,92.28,91.98,92.23,41800.0,82.0884,82.2757,82.0082,82.2311,41800.0
2013-05-07 13:30:00,92.24,92.25,92.14,92.24,24100.0,82.24,82.2489,82.1509,82.24,24100.0
2013-05-07 14:00:00,92.24,92.25,92.17,92.25,10000.0,82.24,82.2489,82.1776,82.2489,10000.0
2013-05-07 14:30:00,92.24,92.26,92.18,92.25,64000.0,82.24,82.2578,82.1865,82.2489,64000.0
2013-05-07 15:00:00,92.25,92.33,92.23,92.25,53900.0,82.2489,82.3203,82.2311,82.2489,53900.0
2013-05-07 15:30:00,92.25,92.39,92.25,92.35,80400.0,82.2489,82.3738,82.2489,82.3381,80400.0
2013-05-08 09:30:00,91.99,92.37,91.79,91.81,56600.0,82.0171,82.3559,81.8388,81.8566,56600.0
2013-05-08 10:00:00,91.83,92.09,91.67,92.05,58100.0,81.8745,82.1063,81.7318,82.0706,58100.0
2013-05-08 10:30:00,92.09,92.13,91.94,91.94,16000.0,82.1063,82.1419,81.9725,81.9725,16000.0
2013-05-08 11:00:00,91.97,92.02,91.83,91.9,13500.0,81.9993,82.0439,81.8745,81.9369,13500.0
2013-05-08 11:30:00,91.86,91.98,91.73,91.94,11700.0,81.9012,82.0082,81.7853,81.9725,11700.0
2013-05-08 12:00:00,91.95,92.08,91.83,91.9,17600.0,81.9815,82.0974,81.8745,81.9369,17600.0
2013-05-08 12:30:00,91.88,92.0,91.81,92.0,31200.0,81.919,82.026,81.8566,82.026,31200.0
2013-05-08 13:00:00,91.99,92.08,91.87,92.06,10800.0,82.0171,82.0974,81.9101,82.0795,10800.0
2013-05-08 13:30:00,92.07,92.23,92.04,92.16,33600.0,82.0884,82.2311,82.0617,82.1687,33600.0
2013-05-08 14:00:00,92.17,92.24,92.1,92.2,15100.0,82.1776,82.24,82.1152,82.2044,15100.0
2013-05-08 14:30:00,92.16,92.21,91.9,91.95,17900.0,82.1687,82.2133,81.9369,81.9815,17900.0
2013-05-08 15:00:00,91.96,92.04,91.91,92.01,21000.0,81.9904,82.0617,81.9458,82.0349,21000.0
2013-05-08 15:30:00,92.04,92.15,91.97,92.1,38500.0,82.0617,82.1598,81.9993,82.1152,38500.0
2013-05-09 09:30:00,92.14,92.21,91.76,91.82,20000.0,82.1509,82.2133,81.8121,81.8655,20000.0
2013-05-09 10:00:00,91.85,91.86,91.21,91.26,36400.0,81.8923,81.9012,81.3217,81.3663,36400.0
2013-05-09 10:30:00,91.3,91.39,91.15,91.22,51500.0,81.4019,81.4822,81.2682,81.3306,51500.0
2013-05-09 11:00:00,91.23,91.27,90.74,90.75,13900.0,81.3395,81.3752,80.9026,80.9115,13900.0
2013-05-09 11:30:00,90.75,90.83,90.62,90.82,18800.0,80.9115,80.9829,80.7956,80.974,18800.0
2013-05-09 12:00:00,90.76,90.81,90.69,90.73,9200.0,80.9205,80.965,80.8581,80.8937,9200.0
2013-05-09 12:30:00,90.73,90.75,90.52,90.63,11400.0,80.8937,80.9115,80.7065,80.8046,11400.0
2013-05-09 13:00:00,90.62,90.72,90.5,90.55,14300.0,80.7956,80.8848,80.6887,80.7332,14300.0
2013-05-09 13:30:00,90.54,90.65,90.49,90.63,30800.0,80.7243,80.8224,80.6797,80.8046,30800.0
2013-05-09 14:00:00,90.65,90.71,90.51,90.66,15800.0,80.8224,80.8759,80.6976,80.8313,15800.0
2013-05-09 14:30:00,90.65,90.83,90.55,90.82,34400.0,80.8224,80.9829,80.7332,80.974,34400.0
2013-05-09 15:00:00,90.81,90.83,90.56,90.72,137400.0,80.965,80.9829,80.7421,80.8848,137400.0
2013-05-09 15:30:00,90.73,90.84,90.43,90.51,49900.0,80.8937,80.9918,80.6262,80.6976,49900.0
2013-05-10 09:30:00,90.62,90.62,89.93,90.3,16500.0,80.7956,80.7956,80.1804,80.5103,16500.0
2013-05-10 10:00:00,90.35,90.61,90.34,90.4,20500.0,80.5549,80.7867,80.546,80.5995,20500.0
2013-05-10 10:30:00,90.38,90.49,90.21,90.49,46000.0,80.5817,80.6797,80.4301,80.6797,46000.0
2013-05-10 11:00:00,90.44,90.69,90.44,90.64,16800.0,80.6352,80.8581,80.6352,80.8135,16800.0
2013-05-10 11:30:00,90.6,90.63,90.33,90.33,22200.0,80.7778,80.8046,80.5371,80.5371,22200.0
2013-05-10 12:00:00,90.33,90.35,90.13,90.13,7700.0,80.5371,80.5549,80.3588,80.3588,7700.0
2013-05-10 12:30:00,90.13,90.25,90.06,90.15,11000.0,80.3588,80.4658,80.2964,80.3766,11000.0
2013-05-10 13:00:00,90.14,90.16,89.98,89.99,14300.0,80.3677,80.3855,80.225,80.2339,14300.0
2013-05-10 13:30:00,90.0,90.01,89.94,89.96,10000.0,80.2429,80.2518,80.1894,80.2072,10000.0
2013-05-10 14:00:00,89.95,90.15,89.93,90.1,14900.0,80.1983,80.3766,80.1804,80.332,14900.0
2013-05-10 14:30:00,90.07,90.27,89.98,90.19,14700.0,80.3053,80.4836,80.225,80.4123,14700.0
2013-05-10 15:00:00,90.18,90.4,90.11,90.36,42500.0,80.4033,80.5995,80.3409,80.5638,42500.0
2013-05-10 15:30:00,90.39,90.44,90.36,90.4,45100.0,80.5906,80.6352,80.5638,80.5995,45100.0
2013-05-13 09:30:00,90.44,90.72,90.0,90.07,74000.0,80.6352,80.8848,80.2429,80.3053,74000.0
2013-05-13 10:00:00,90.05,90.1,90.0,90.06,25100.0,80.2874,80.332,80.2429,80.2964,25100.0
2013-05-13 10:30:00,90.06,90.1,89.98,90.06,16000.0,80.2964,80.332,80.225,80.2964,16000.0
2013-05-13 11:00:00,90.04,90.29,89.99,90.25,17500.0,80.2785,80.5014,80.2339,80.4658,17500.0
2013-05-13 11:30:00,90.25,90.27,90.08,90.25,30000.0,80.4658,80.4836,80.3142,80.4658,30000.0
2013-05-13 12:00:00,90.26,90.38,90.23,90.3,21200.0,80.4747,80.5817,80.4479,80.5103,21200.0
2013-05-13 12:30:00,90.3,90.34,90.24,90.26,15900.0,80.5103,80.546,80.4568,80.4747,15900.0
2013-05-13 13:00:00,90.27,90.28,90.18,90.18,13300.0,80.4836,80.4925,80.4033,80.4033,13300.0
2013-05-13 13:30:00,90.16,90.22,89.96,89.99,22200.0,80.3855,80.439,80.2072,80.2339,22200.0
2013-05-13 14:00:00,89.97,89.97,89.85,89.87,28400.0,80.2161,80.2161,80.1091,80.127,28400.0
2013-05-13 14:30:00,89.87,89.98,89.77,89.85,23900.0,80.127,80.225,80.0378,80.1091,23900.0
2013-05-13 15:00:00,89.84,90.01,89.81,89.86,26200.0,80.1002,80.2518,80.0735,80.118,26200.0
2013-05-13 15:30:00,89.84,89.99,89.83,89.88,84700.0,80.1002,80.2339,80.0913,80.1359,84700.0
2013-05-14 09:30:00,89.93,90.18,89.72,90.18,17600.0,80.1804,80.4033,79.9932,80.4033,17600.0
2013-05-14 10:00:00,90.16,90.17,90.0,90.06,29200.0,80.3855,80.3944,80.2429,80.2964,29200.0
2013-05-14 10:30:00,90.05,90.39,90.05,90.29,29100.0,80.2874,80.5906,80.2874,80.5014,29100.0
2013-05-14 11:00:00,90.27,90.31,90.03,90.09,20500.0,80.4836,80.5193,80.2696,80.3231,20500.0
2013-05-14 11:30:00,90.09,90.18,90.04,90.16,14900.0,80.3231,80.4033,80.2785,80.3855,14900.0
2013-05-14 12:00:00,90.18,90.18,90.0,90.03,24600.0,80.4033,80.4033,80.2429,80.2696,24600.0
2013-05-14 12:30:00,90.05,90.16,90.02,90.12,7400.0,80.2874,80.3855,80.2607,80.3498,7400.0
2013-05-14 13:00:00,90.14,90.2,90.12,90.19,9000.0,80.3677,80.4212,80.3498,80.4123,9000.0
2013-05-14 13:30:00,90.2,90.25,90.11,90.11,21700.0,80.4212,80.4658,80.3409,80.3409,21700.0
2013-05-14 14:00:00,90.11,90.3,89.99,90.23,25800.0,80.3409,80.5103,80.2339,80.4479,25800.0
2013-05-14 14:30:00,90.23,90.37,90.16,90.16,10600.0,80.4479,80.5727,80.3855,80.3855,10600.0
2013-05-14 15:00:00,90.19,90.2,90.0,90.05,47700.0,80.4123,80.4212,80.2429,80.2874,47700.0
2013-05-14 15:30:00,90.07,90.32,90.05,90.27,86800.0,80.3053,80.5282,80.2874,80.4836,86800.0
2013-05-15 09:30:00,90.0,90.37,89.88,90.01,30700.0,80.2429,80.5727,80.1359,80.2518,30700.0
2013-05-15 10:00:00,90.06,90.37,90.03,90.35,15200.0,80.2964,80.5727,80.2696,80.5549,15200.0
2013-05-15 10:30:00,90.4,90.52,90.3,90.35,16900.0,80.5995,80.7065,80.5103,80.5549,16900.0
2013-05-15 11:00:00,90.39,90.66,90.38,90.47,46700.0,80.5906,80.8313,80.5817,80.6619,46700.0
2013-05-15 11:30:00,90.49,90.69,90.48,90.61,12900.0,80.6797,80.8581,80.6708,80.7867,12900.0
2013-05-15 12:00:00,90.59,90.72,90.5,90.69,32100.0,80.7689,80.8848,80.6887,80.8581,32100.0
2013-05-15 12:30:00,90.68,90.89,90.67,90.74,17700.0,80.8491,81.0364,80.8402,80.9026,17700.0
2013-05-15 13:00:00,90.77,90.78,90.57,90.58,13700.0,80.9294,80.9383,80.7511,80.76,13700.0
2013-05-15 13:30:00,90.58,90.66,90.31,90.38,22200.0,80.76,80.8313,80.5193,80.5817,22200.0
2013-05-15 14:00:00,90.37,90.38,90.15,90.35,24400.0,80.5727,80.5817,80.3766,80.5549,24400.0
2013-05-15 14:30:00,90.35,90.47,90.27,90.38,17800.0,80.5549,80.6619,80.4836,80.5817,17800.0
2013-05-15 15:00:00,90.38,90.5,90.27,90.35,28100.0,80.5817,80.6887,80.4836,80.5549,28100.0
2013-05-15 15:30:00,90.35,90.55,90.33,90.54,53600.0,80.5549,80.7332,80.5371,80.7243,53600.0
2013-05-16 09:30:00,90.04,90.99,89.01,89.14,136100.0,80.2785,81.1255,79.3602,79.4761,136100.0
2013-05-16 10:00:00,89.1,89.21,88.64,88.73,73300.0,79.4404,79.5385,79.0303,79.1105,73300.0
2013-05-16 10:30:00,88.81,88.94,88.59,88.85,36000.0,79.1819,79.2978,78.9857,79.2175,36000.0
2013-05-16 11:00:00,88.83,88.93,88.79,88.88,42800.0,79.1997,79.2889,79.164,79.2443,42800.0
2013-05-16 11:30:00,88.86,89.1,88.86,89.1,37800.0,79.2264,79.4404,79.2264,79.4404,37800.0
2013-05-16 12:00:00,89.09,89.15,88.63,88.7,50300.0,79.4315,79.485,79.0214,79.0838,50300.0
2013-05-16 12:30:00,88.71,88.84,88.65,88.75,69600.0,79.0927,79.2086,79.0392,79.1284,69600.0
2013-05-16 13:00:00,88.75,88.8,88.5,88.62,29600.0,79.1284,79.173,78.9055,79.0125,29600.0
2013-05-16 13:30:00,88.62,88.72,88.45,88.61,35400.0,79.0125,79.1016,78.8609,79.0036,35400.0
2013-05-16 14:00:00,88.58,88.7,88.27,88.48,59200.0,78.9768,79.0838,78.7004,78.8876,59200.0
2013-05-16 14:30:00,88.45,88.55,88.35,88.55,37900.0,78.8609,78.9501,78.7717,78.9501,37900.0
2013-05-16 15:00:00,88.5,88.59,88.12,88.26,86200.0,78.9055,78.9857,78.5667,78.6915,86200.0
2013-05-16 15:30:00,88.25,88.27,87.83,88.05,162600.0,78.6826,78.7004,78.3081,78.5043,162600.0
2013-05-17 09:30:00,88.06,88.4,88.0,88.15,45600.0,78.5132,78.8163,78.4597,78.5934,45600.0
2013-05-17 10:00:00,88.12,88.5,88.12,88.25,53900.0,78.5667,78.9055,78.5667,78.6826,53900.0
2013-05-17 10:30:00,88.2,88.51,88.16,88.29,38700.0,78.638,78.9144,78.6023,78.7182,38700.0
2013-05-17 11:00:00,88.3,88.3,88.21,88.29,38100.0,78.7272,78.7272,78.6469,78.7182,38100.0
2013-05-17 11:30:00,88.3,88.3,87.86,87.93,40700.0,78.7272,78.7272,78.3349,78.3973,40700.0
2013-05-17 12:00:00,87.88,88.1,87.77,87.98,46100.0,78.3527,78.5488,78.2546,78.4419,46100.0
2013-05-17 12:30:00,87.98,88.18,87.74,87.74,31800.0,78.4419,78.6202,78.2279,78.2279,31800.0
2013-05-17 13:00:00,87.78,87.8,87.64,87.69,28200.0,78.2635,78.2814,78.1387,78.1833,28200.0
2013-05-17 13:30:00,87.68,87.74,87.6,87.74,25600.0,78.1744,78.2279,78.103,78.2279,25600.0
2013-05-17 14:00:00,87.73,88.06,87.73,87.98,16800.0,78.219,78.5132,78.219,78.4419,16800.0
2013-05-17 14:30:00,88.0,88.09,87.86,87.97,37500.0,78.4597,78.5399,78.3349,78.4329,37500.0
2013-05-17 15:00:00,87.97,88.07,87.93,87.97,49500.0,78.4329,78.5221,78.3973,78.4329,49500.0
2013-05-17 15:30:00,87.97,88.19,87.93,88.0,148000.0,78.4329,78.6291,78.3973,78.4597,148000.0
2013-05-20 09:30:00,87.55,88.13,87.34,87.39,28200.0,78.0585,78.5756,77.8712,77.9158,28200.0
2013-05-20 10:00:00,87.39,87.85,87.39,87.67,43500.0,77.9158,78.3259,77.9158,78.1655,43500.0
2013-05-20 10:30:00,87.66,87.8,87.59,87.65,26000.0,78.1565,78.2814,78.0941,78.1476,26000.0
2013-05-20 11:00:00,87.67,87.8,87.65,87.65,44500.0,78.1655,78.2814,78.1476,78.1476,44500.0
2013-05-20 11:30:00,87.69,87.82,87.66,87.73,13400.0,78.1833,78.2992,78.1565,78.219,13400.0
2013-05-20 12:00:00,87.71,87.8,87.67,87.79,38200.0,78.2011,78.2814,78.1655,78.2725,38200.0
2013-05-20 12:30:00,87.76,87.78,87.63,87.68,29700.0,78.2457,78.2635,78.1298,78.1744,29700.0
2013-05-20 13:00:00,87.68,87.8,87.66,87.7,18700.0,78.1744,78.2814,78.1565,78.1922,18700.0
2013-05-20 13:30:00,87.67,87.79,87.64,87.72,25700.0,78.1655,78.2725,78.1387,78.21,25700.0
2013-05-20 14:00:00,87.72,87.8,87.66,87.72,55300.0,78.21,78.2814,78.1565,78.21,55300.0
2013-05-20 14:30:00,87.72,87.83,87.71,87.75,22900.0,78.21,78.3081,78.2011,78.2368,22900.0
2013-05-20 15:00:00,87.76,87.88,87.75,87.84,77200.0,78.2457,78.3527,78.2368,78.317,77200.0
2013-05-20 15:30:00,87.82,87.84,87.72,87.8,71300.0,78.2992,78.317,78.21,78.2814,71300.0
2013-05-21 09:30:00,87.42,87.9,87.37,87.5,55400.0,77.9426,78.3705,77.898,78.0139,55400.0
2013-05-21 10:00:00,87.51,87.51,86.68,86.78,25100.0,78.0228,78.0228,77.2828,77.3719,25100.0
2013-05-21 10:30:00,86.89,87.03,86.86,86.9,27800.0,77.47,77.5948,77.4433,77.4789,27800.0
2013-05-21 11:00:00,86.88,86.92,86.63,86.8,107500.0,77.4611,77.4968,77.2382,77.3898,107500.0
2013-05-21 11:30:00,86.8,86.98,86.73,86.8,62300.0,77.3898,77.5503,77.3274,77.3898,62300.0
2013-05-21 12:00:00,86.76,86.93,86.72,86.83,34600.0,77.3541,77.5057,77.3185,77.4165,34600.0
2013-05-21 12:30:00,86.84,86.87,86.63,86.65,18400.0,77.4254,77.4522,77.2382,77.256,18400.0
2013-05-21 13:00:00,86.65,86.75,86.57,86.75,15400.0,77.256,77.3452,77.1847,77.3452,15400.0
2013-05-21 13:30:00,86.7,86.99,86.68,86.88,77600.0,77.3006,77.5592,77.2828,77.4611,77600.0
2013-05-21 14:00:00,86.88,86.9,86.53,86.56,24300.0,77.4611,77.4789,77.1491,77.1758,24300.0
2013-05-21 14:30:00,86.58,86.85,86.56,86.77,20400.0,77.1936,77.4344,77.1758,77.363,20400.0
2013-05-21 15:00:00,86.73,86.77,86.51,86.51,45900.0,77.3274,77.363,77.1312,77.1312,45900.0
2013-05-21 15:30:00,86.54,86.6,86.42,86.5,61600.0,77.158,77.2115,77.051,77.1223,61600.0
2013-05-22 09:30:00,86.46,86.46,85.89,85.96,95300.0,77.0866,77.0866,76.5784,76.6408,95300.0
2013-05-22 10:00:00,86.0,86.5,85.94,85.99,102300.0,76.6765,77.1223,76.623,76.6676,102300.0
2013-05-22 10:30:00,86.06,86.28,85.86,85.86,93300.0,76.73,76.9262,76.5517,76.5517,93300.0
2013-05-22 11:00:00,85.87,86.1,85.87,86.04,43100.0,76.5606,76.7657,76.5606,76.7122,43100.0
2013-05-22 11:30:00,86.08,86.14,85.88,85.99,28300.0,76.7478,76.8013,76.5695,76.6676,28300.0
2013-05-22 12:00:00,85.93,85.96,85.58,85.71,57000.0,76.6141,76.6408,76.302,76.4179,57000.0
2013-05-22 12:30:00,85.74,85.98,85.74,85.93,12500.0,76.4447,76.6587,76.4447,76.6141,12500.0
2013-05-22 13:00:00,85.98,85.98,85.89,85.96,12700.0,76.6587,76.6587,76.5784,76.6408,12700.0
2013-05-22 13:30:00,85.96,86.0,85.86,85.94,28200.0,76.6408,76.6765,76.5517,76.623,28200.0
2013-05-22 14:00:00,85.97,85.99,85.54,85.68,35500.0,76.6498,76.6676,76.2664,76.3912,35500.0
2013-05-22 14:30:00,85.69,85.71,85.5,85.71,33600.0,76.4001,76.4179,76.2307,76.4179,33600.0
2013-05-22 15:00:00,85.72,85.73,85.23,85.23,57100.0,76.4269,76.4358,75.99,75.99,57100.0
2013-05-22 15:30:00,85.24,85.67,85.2,85.66,106100.0,75.9989,76.3823,75.9632,76.3734,106100.0
2013-05-23 09:30:00,84.8,85.29,84.78,84.97,55700.0,75.6066,76.0435,75.5888,75.7582,55700.0
2013-05-23 10:00:00,85.0,85.24,84.82,84.98,27300.0,75.7849,75.9989,75.6244,75.7671,27300.0
2013-05-23 10:30:00,84.98,85.23,84.84,85.23,21100.0,75.7671,75.99,75.6423,75.99,21100.0
2013-05-23 11:00:00,85.21,85.83,85.19,85.77,30900.0,75.9722,76.5249,75.9543,76.4714,30900.0
2013-05-23 11:30:00,85.76,85.96,85.61,85.63,52400.0,76.4625,76.6408,76.3288,76.3466,52400.0
2013-05-23 12:00:00,85.7,85.87,85.63,85.76,18600.0,76.409,76.5606,76.3466,76.4625,18600.0
2013-05-23 12:30:00,85.73,85.76,85.56,85.61,22300.0,76.4358,76.4625,76.2842,76.3288,22300.0
2013-05-23 13:00:00,85.62,85.86,85.61,85.72,21200.0,76.3377,76.5517,76.3288,76.4269,21200.0
2013-05-23 13:30:00,85.7,85.73,85.56,85.58,26100.0,76.409,76.4358,76.2842,76.302,26100.0
2013-05-23 14:00:00,85.6,85.6,85.41,85.49,23300.0,76.3199,76.3199,76.1505,76.2218,23300.0
2013-05-23 14:30:00,85.5,85.61,85.3,85.3,16300.0,76.2307,76.3288,76.0524,76.0524,16300.0
2013-05-23 15:00:00,85.34,85.41,85.19,85.27,32800.0,76.0881,76.1505,75.9543,76.0257,32800.0
2013-05-23 15:30:00,85.28,85.35,85.16,85.23,57200.0,76.0346,76.097,75.9276,75.99,57200.0
2013-05-24 09:30:00,84.32,85.23,83.6,84.56,37100.0,75.1786,75.99,74.5367,75.3926,37100.0
2013-05-24 10:00:00,84.59,84.92,84.54,84.92,11600.0,75.4194,75.7136,75.3748,75.7136,11600.0
2013-05-24 10:30:00,84.99,85.02,84.83,84.88,17300.0,75.776,75.8028,75.6334,75.6779,17300.0
2013-05-24 11:00:00,84.93,85.01,84.87,84.95,18600.0,75.7225,75.7938,75.669,75.7403,18600.0
2013-05-24 11:30:00,84.95,85.05,84.89,84.99,21000.0,75.7403,75.8295,75.6868,75.776,21000.0
2013-05-24 12:00:00,85.03,85.05,84.94,85.01,13200.0,75.8117,75.8295,75.7314,75.7938,13200.0
2013-05-24 12:30:00,85.01,85.15,84.97,85.1,8800.0,75.7938,75.9187,75.7582,75.8741,8800.0
2013-05-24 13:00:00,85.07,85.17,84.93,85.1,20100.0,75.8473,75.9365,75.7225,75.8741,20100.0
2013-05-24 13:30:00,85.12,85.41,85.12,85.36,11000.0,75.8919,76.1505,75.8919,76.1059,11000.0
2013-05-24 14:00:00,85.4,85.53,85.35,85.37,8800.0,76.1416,76.2575,76.097,76.1148,8800.0
2013-05-24 14:30:00,85.37,85.46,85.29,85.44,11400.0,76.1148,76.1951,76.0435,76.1772,11400.0
2013-05-24 15:00:00,85.44,85.54,85.38,85.51,15600.0,76.1772,76.2664,76.1237,76.2396,15600.0
2013-05-24 15:30:00,85.47,85.5,85.25,85.4,39100.0,76.204,76.2307,76.0078,76.1416,39100.0
2013-05-28 09:30:00,85.82,86.42,85.59,85.59,58100.0,76.516,77.051,76.311,76.311,58100.0
2013-05-28 10:00:00,85.64,86.23,85.6,85.96,78300.0,76.3555,76.8816,76.3199,76.6408,78300.0
2013-05-28 10:30:00,85.96,86.11,85.82,86.01,13700.0,76.6408,76.7746,76.516,76.6854,13700.0
2013-05-28 11:00:00,86.02,86.18,85.84,85.91,62500.0,76.6943,76.837,76.5339,76.5963,62500.0
2013-05-28 11:30:00,85.91,85.91,85.55,85.65,29000.0,76.5963,76.5963,76.2753,76.3645,29000.0
2013-05-28 12:00:00,85.62,85.64,85.45,85.53,14000.0,76.3377,76.3555,76.1861,76.2575,14000.0
2013-05-28 12:30:00,85.48,85.68,85.48,85.49,43800.0,76.2129,76.3912,76.2129,76.2218,43800.0
2013-05-28 13:00:00,85.52,85.58,85.49,85.53,11900.0,76.2485,76.302,76.2218,76.2575,11900.0
2013-05-28 13:30:00,85.52,85.53,85.11,85.18,25300.0,76.2485,76.2575,75.883,75.9454,25300.0
2013-05-28 14:00:00,85.16,85.18,84.98,85.13,13600.0,75.9276,75.9454,75.7671,75.9008,13600.0
2013-05-28 14:30:00,85.14,85.21,85.05,85.11,40200.0,75.9097,75.9722,75.8295,75.883,40200.0
2013-05-28 15:00:00,85.1,85.18,85.05,85.14,23200.0,75.8741,75.9454,75.8295,75.9097,23200.0
2013-05-28 15:30:00,85.15,85.34,85.13,85.31,51900.0,75.9187,76.0881,75.9008,76.0613,51900.0
2013-05-29 09:30:00,84.48,85.38,83.8,84.58,120300.0,75.3213,76.1237,74.715,75.4105,120300.0
2013-05-29 10:00:00,84.58,85.05,84.57,84.83,57400.0,75.4105,75.8295,75.4015,75.6334,57400.0
2013-05-29 10:30:00,84.86,85.1,84.72,84.79,40200.0,75.6601,75.8741,75.5353,75.5977,40200.0
2013-05-29 11:00:00,84.77,84.96,84.69,84.82,58300.0,75.5799,75.7493,75.5085,75.6244,58300.0
2013-05-29 11:30:00,84.88,85.46,84.83,85.45,44100.0,75.6779,76.1951,75.6334,76.1861,44100.0
2013-05-29 12:00:00,85.44,85.52,85.35,85.42,35900.0,76.1772,76.2485,76.097,76.1594,35900.0
2013-05-29 12:30:00,85.4,85.47,85.35,85.41,25700.0,76.1416,76.204,76.097,76.1505,25700.0
2013-05-29 13:00:00,85.43,85.62,85.39,85.62,18100.0,76.1683,76.3377,76.1326,76.3377,18100.0
2013-05-29 13:30:00,85.59,86.08,85.52,86.05,101200.0,76.311,76.7478,76.2485,76.7211,101200.0
2013-05-29 14:00:00,86.05,86.15,85.96,86.15,75700.0,76.7211,76.8102,76.6408,76.8102,75700.0
2013-05-29 14:30:00,86.17,86.72,86.13,86.65,93200.0,76.8281,77.3185,76.7924,77.256,93200.0
2013-05-29 15:00:00,86.64,87.21,86.61,86.94,201200.0,77.2471,77.7553,77.2204,77.5146,201200.0
2013-05-29 15:30:00,86.95,87.14,86.86,86.97,184100.0,77.5235,77.6929,77.4433,77.5413,184100.0
2013-05-30 09:30:00,87.13,87.7,87.05,87.7,59000.0,77.684,78.1922,77.6127,78.1922,59000.0
2013-05-30 10:00:00,87.61,87.88,86.69,86.94,93600.0,78.112,78.3527,77.2917,77.5146,93600.0
2013-05-30 10:30:00,86.87,86.89,86.55,86.66,49100.0,77.4522,77.47,77.1669,77.265,49100.0
2013-05-30 11:00:00,86.61,86.74,86.42,86.7,26400.0,77.2204,77.3363,77.051,77.3006,26400.0
2013-05-30 11:30:00,86.7,86.7,86.56,86.67,9300.0,77.3006,77.3006,77.1758,77.2739,9300.0
2013-05-30 12:00:00,86.67,86.92,86.67,86.87,32700.0,77.2739,77.4968,77.2739,77.4522,32700.0
2013-05-30 12:30:00,86.82,86.85,86.71,86.79,7100.0,77.4076,77.4344,77.3095,77.3809,7100.0
2013-05-30 13:00:00,86.84,86.84,86.52,86.52,9300.0,77.4254,77.4254,77.1401,77.1401,9300.0
2013-05-30 13:30:00,86.57,86.63,86.5,86.51,12200.0,77.1847,77.2382,77.1223,77.1312,12200.0
2013-05-30 14:00:00,86.54,86.75,86.4,86.68,26400.0,77.158,77.3452,77.0331,77.2828,26400.0
2013-05-30 14:30:00,86.68,86.76,86.58,86.68,65700.0,77.2828,77.3541,77.1936,77.2828,65700.0
2013-05-30 15:00:00,86.72,87.01,86.69,86.95,22900.0,77.3185,77.577,77.2917,77.5235,22900.0
2013-05-30 15:30:00,86.95,86.95,86.58,86.73,73000.0,77.5235,77.5235,77.1936,77.3274,73000.0
2013-05-31 09:30:00,86.74,86.84,86.52,86.65,22000.0,77.3363,77.4254,77.1401,77.256,22000.0
2013-05-31 10:00:00,86.67,86.73,86.38,86.69,43900.0,77.2739,77.3274,77.0153,77.2917,43900.0
2013-05-31 10:30:00,86.72,86.93,86.67,86.69,12300.0,77.3185,77.5057,77.2739,77.2917,12300.0
2013-05-31 11:00:00,86.69,87.07,86.6,87.02,18700.0,77.2917,77.6305,77.2115,77.5859,18700.0
2013-05-31 11:30:00,87.06,87.23,86.99,87.05,30400.0,77.6216,77.7732,77.5592,77.6127,30400.0
2013-05-31 12:00:00,87.01,87.12,86.96,87.07,20200.0,77.577,77.6751,77.5324,77.6305,20200.0
2013-05-31 12:30:00,87.01,87.08,86.99,87.02,18700.0,77.577,77.6394,77.5592,77.5859,18700.0
2013-05-31 13:00:00,87.01,87.02,86.86,86.92,31100.0,77.577,77.5859,77.4433,77.4968,31100.0
2013-05-31 13:30:00,86.86,86.86,86.6,86.75,11200.0,77.4433,77.4433,77.2115,77.3452,11200.0
2013-05-31 14:00:00,86.75,86.8,86.6,86.71,12800.0,77.3452,77.3898,77.2115,77.3095,12800.0
2013-05-31 14:30:00,86.69,86.7,86.55,86.63,44000.0,77.2917,77.3006,77.1669,77.2382,44000.0
2013-05-31 15:00:00,86.61,86.69,86.5,86.5,33200.0,77.2204,77.2917,77.1223,77.1223,33200.0
2013-05-31 15:30:00,86.53,86.54,86.0,86.0,131800.0,77.1491,77.158,76.6765,76.6765,131800.0
2013-06-03 09:30:00,86.02,86.18,85.44,85.47,86600.0,76.6943,76.837,76.1772,76.204,86600.0
2013-06-03 10:00:00,85.56,85.82,85.37,85.67,33800.0,76.2842,76.516,76.1148,76.3823,33800.0
2013-06-03 10:30:00,85.67,85.67,85.34,85.4,12200.0,76.3823,76.3823,76.0881,76.1416,12200.0
2013-06-03 11:00:00,85.41,85.44,84.86,84.99,16100.0,76.1505,76.1772,75.6601,75.776,16100.0
2013-06-03 11:30:00,84.99,85.34,84.97,85.28,55000.0,75.776,76.0881,75.7582,76.0346,55000.0
2013-06-03 12:00:00,85.29,85.53,85.23,85.52,12300.0,76.0435,76.2575,75.99,76.2485,12300.0
2013-06-03 12:30:00,85.61,85.79,85.48,85.5,13600.0,76.3288,76.4893,76.2129,76.2307,13600.0
2013-06-03 13:00:00,85.5,85.57,85.47,85.49,8600.0,76.2307,76.2931,76.204,76.2218,8600.0
2013-06-03 13:30:00,85.5,85.5,85.33,85.46,16900.0,76.2307,76.2307,76.0791,76.1951,16900.0
2013-06-03 14:00:00,85.45,85.55,85.36,85.5,29100.0,76.1861,76.2753,76.1059,76.2307,29100.0
2013-06-03 14:30:00,85.51,85.84,85.44,85.83,20100.0,76.2396,76.5339,76.1772,76.5249,20100.0
2013-06-03 15:00:00,85.83,85.86,85.67,85.75,53900.0,76.5249,76.5517,76.3823,76.4536,53900.0
2013-06-03 15:30:00,85.75,86.13,85.69,86.1,138600.0,76.4536,76.7924,76.4001,76.7657,138600.0
2013-06-04 09:30:00,86.25,86.56,85.92,85.98,51000.0,76.8994,77.1758,76.6052,76.6587,51000.0
2013-06-04 10:00:00,86.0,86.11,85.57,85.97,58900.0,76.6765,76.7746,76.2931,76.6498,58900.0
2013-06-04 10:30:00,85.93,86.07,85.89,85.99,61300.0,76.6141,76.7389,76.5784,76.6676,61300.0
2013-06-04 11:00:00,85.98,86.1,85.81,85.81,25700.0,76.6587,76.7657,76.5071,76.5071,25700.0
2013-06-04 11:30:00,85.8,86.04,85.67,85.98,30000.0,76.4982,76.7122,76.3823,76.6587,30000.0
2013-06-04 12:00:00,85.94,86.06,85.86,85.95,15100.0,76.623,76.73,76.5517,76.6319,15100.0
2013-06-04 12:30:00,85.97,86.14,85.94,86.1,14200.0,76.6498,76.8013,76.623,76.7657,14200.0
2013-06-04 13:00:00,86.09,86.14,85.89,85.93,6700.0,76.7568,76.8013,76.5784,76.6141,6700.0
2013-06-04 13:30:00,85.94,85.94,85.68,85.83,20500.0,76.623,76.623,76.3912,76.5249,20500.0
2013-06-04 14:00:00,85.82,85.91,85.61,85.88,16300.0,76.516,76.5963,76.3288,76.5695,16300.0
2013-06-04 14:30:00,85.91,85.93,85.77,85.79,19800.0,76.5963,76.6141,76.4714,76.4893,19800.0
2013-06-04 15:00:00,85.78,86.24,85.78,86.13,35900.0,76.4804,76.8905,76.4804,76.7924,35900.0
2013-06-04 15:30:00,86.13,86.21,85.95,86.05,98200.0,76.7924,76.8637,76.6319,76.7211,98200.0
2013-06-05 09:30:00,85.49,85.72,85.29,85.46,12700.0,76.2218,76.4269,76.0435,76.1951,12700.0
2013-06-05 10:00:00,85.41,85.85,85.37,85.5,17300.0,76.1505,76.5428,76.1148,76.2307,17300.0
2013-06-05 10:30:00,85.48,85.58,85.3,85.38,44800.0,76.2129,76.302,76.0524,76.1237,44800.0
2013-06-05 11:00:00,85.38,85.39,84.93,85.3,51000.0,76.1237,76.1326,75.7225,76.0524,51000.0
2013-06-05 11:30:00,85.31,85.37,85.1,85.26,34800.0,76.0613,76.1148,75.8741,76.0167,34800.0
2013-06-05 12:00:00,85.3,85.35,85.25,85.34,14300.0,76.0524,76.097,76.0078,76.0881,14300.0
2013-06-05 12:30:00,85.35,85.35,85.13,85.2,16900.0,76.097,76.097,75.9008,75.9632,16900.0
2013-06-05 13:00:00,85.17,85.45,85.17,85.34,32800.0,75.9365,76.1861,75.9365,76.0881,32800.0
2013-06-05 13:30:00,85.36,85.48,85.22,85.22,18300.0,76.1059,76.2129,75.9811,75.9811,18300.0
2013-06-05 14:00:00,85.25,85.3,85.06,85.07,19800.0,76.0078,76.0524,75.8384,75.8473,19800.0
2013-06-05 14:30:00,85.0,85.21,85.0,85.02,18700.0,75.7849,75.9722,75.7849,75.8028,18700.0
2013-06-05 15:00:00,85.02,85.06,84.79,84.95,38300.0,75.8028,75.8384,75.5977,75.7403,38300.0
2013-06-05 15:30:00,84.95,84.99,84.63,84.67,81800.0,75.7403,75.776,75.455,75.4907,81800.0
2013-06-06 09:30:00,84.42,85.08,84.42,84.9,13300.0,75.2678,75.8562,75.2678,75.6958,13300.0
2013-06-06 10:00:00,85.14,85.19,84.9,85.01,10000.0,75.9097,75.9543,75.6958,75.7938,10000.0
2013-06-06 10:30:00,85.05,85.25,84.9,85.1,20900.0,75.8295,76.0078,75.6958,75.8741,20900.0
2013-06-06 11:00:00,85.03,85.07,84.61,84.76,15600.0,75.8117,75.8473,75.4372,75.5709,15600.0
2013-06-06 11:30:00,84.69,84.78,84.39,84.4,14300.0,75.5085,75.5888,75.2411,75.25,14300.0
2013-06-06 12:00:00,84.4,84.43,84.0,84.1,22600.0,75.25,75.2767,74.8933,74.9825,22600.0
2013-06-06 12:30:00,84.13,84.29,84.0,84.02,14300.0,75.0092,75.1519,74.8933,74.9112,14300.0
2013-06-06 13:00:00,83.98,84.22,83.95,84.02,39600.0,74.8755,75.0895,74.8488,74.9112,39600.0
2013-06-06 13:30:00,84.05,84.44,84.03,84.44,12900.0,74.9379,75.2856,74.9201,75.2856,12900.0
2013-06-06 14:00:00,84.47,84.57,84.35,84.51,9800.0,75.3124,75.4015,75.2054,75.348,9800.0
2013-06-06 14:30:00,84.49,84.68,84.4,84.56,10400.0,75.3302,75.4996,75.25,75.3926,10400.0
2013-06-06 15:00:00,84.58,84.62,84.4,84.46,18900.0,75.4105,75.4461,75.25,75.3035,18900.0
2013-06-06 15:30:00,84.47,84.91,84.44,84.91,68100.0,75.3124,75.7047,75.2856,75.7047,68100.0
2013-06-07 09:30:00,85.16,85.42,84.71,84.81,18500.0,75.9276,76.1594,75.5264,75.6155,18500.0
2013-06-07 10:00:00,84.91,85.71,84.91,85.7,21900.0,75.7047,76.4179,75.7047,76.409,21900.0
2013-06-07 10:30:00,85.6,85.63,85.35,85.35,13400.0,76.3199,76.3466,76.097,76.097,13400.0
2013-06-07 11:00:00,85.41,85.47,85.16,85.36,5500.0,76.1505,76.204,75.9276,76.1059,5500.0
2013-06-07 11:30:00,85.37,85.52,85.26,85.43,93500.0,76.1148,76.2485,76.0167,76.1683,93500.0
2013-06-07 12:00:00,85.37,85.95,85.3,85.92,82000.0,76.1148,76.6319,76.0524,76.6052,82000.0
2013-06-07 12:30:00,85.91,85.91,85.64,85.9,15500.0,76.5963,76.5963,76.3555,76.5874,15500.0
2013-06-07 13:00:00,85.91,85.91,85.77,85.81,8000.0,76.5963,76.5963,76.4714,76.5071,8000.0
2013-06-07 13:30:00,85.88,85.93,85.77,85.78,10900.0,76.5695,76.6141,76.4714,76.4804,10900.0
2013-06-07 14:00:00,85.76,85.83,85.54,85.66,18100.0,76.4625,76.5249,76.2664,76.3734,18100.0
2013-06-07 14:30:00,85.7,85.7,85.47,85.54,49100.0,76.409,76.409,76.204,76.2664,49100.0
2013-06-07 15:00:00,85.53,85.59,85.37,85.48,41300.0,76.2575,76.311,76.1148,76.2129,41300.0
2013-06-07 15:30:00,85.48,85.81,85.48,85.74,52700.0,76.2129,76.5071,76.2129,76.4447,52700.0
2013-06-10 09:30:00,85.68,85.97,85.33,85.78,68300.0,76.3912,76.6498,76.0791,76.4804,68300.0
2013-06-10 10:00:00,85.75,85.95,85.53,85.9,33700.0,76.4536,76.6319,76.2575,76.5874,33700.0
2013-06-10 10:30:00,85.89,86.16,85.74,85.89,41900.0,76.5784,76.8192,76.4447,76.5784,41900.0
2013-06-10 11:00:00,85.94,86.03,85.78,85.86,18000.0,76.623,76.7033,76.4804,76.5517,18000.0
2013-06-10 11:30:00,85.86,85.94,85.74,85.8,105800.0,76.5517,76.623,76.4447,76.4982,105800.0
2013-06-10 12:00:00,85.8,86.17,85.76,85.96,38500.0,76.4982,76.8281,76.4625,76.6408,38500.0
2013-06-10 12:30:00,85.96,85.97,85.54,85.73,39700.0,76.6408,76.6498,76.2664,76.4358,39700.0
2013-06-10 13:00:00,85.72,85.93,85.7,85.77,48900.0,76.4269,76.6141,76.409,76.4714,48900.0
2013-06-10 13:30:00,85.74,85.87,85.69,85.83,53200.0,76.4447,76.5606,76.4001,76.5249,53200.0
2013-06-10 14:00:00,85.81,85.99,85.7,85.71,35800.0,76.5071,76.6676,76.409,76.4179,35800.0
2013-06-10 14:30:00,85.69,85.81,85.67,85.74,108300.0,76.4001,76.5071,76.3823,76.4447,108300.0
2013-06-10 15:00:00,85.74,86.28,85.7,86.0,71000.0,76.4447,76.9262,76.409,76.6765,71000.0
2013-06-10 15:30:00,86.01,86.45,86.01,86.26,116600.0,76.6854,77.0777,76.6854,76.9083,116600.0
2013-06-11 09:30:00,87.18,89.6,85.44,85.59,121300.0,77.7286,79.8862,76.1772,76.311,121300.0
2013-06-11 10:00:00,85.59,85.71,85.33,85.56,46300.0,76.311,76.4179,76.0791,76.2842,46300.0
2013-06-11 10:30:00,85.5,85.71,85.44,85.56,32900.0,76.2307,76.4179,76.1772,76.2842,32900.0
2013-06-11 11:00:00,85.52,85.79,85.38,85.79,26300.0,76.2485,76.4893,76.1237,76.4893,26300.0
2013-06-11 11:30:00,85.76,85.96,85.65,85.77,33900.0,76.4625,76.6408,76.3645,76.4714,33900.0
2013-06-11 12:00:00,85.79,86.02,85.77,85.93,21600.0,76.4893,76.6943,76.4714,76.6141,21600.0
2013-06-11 12:30:00,85.93,85.99,85.79,85.82,10400.0,76.6141,76.6676,76.4893,76.516,10400.0
2013-06-11 13:00:00,85.9,85.98,85.73,85.74,16100.0,76.5874,76.6587,76.4358,76.4447,16100.0
2013-06-11 13:30:00,85.76,85.76,85.5,85.51,14700.0,76.4625,76.4625,76.2307,76.2396,14700.0
2013-06-11 14:00:00,85.48,85.56,85.35,85.46,27400.0,76.2129,76.2842,76.097,76.1951,27400.0
2013-06-11 14:30:00,85.49,85.75,85.45,85.69,20800.0,76.2218,76.4536,76.1861,76.4001,20800.0
2013-06-11 15:00:00,85.73,85.82,85.58,85.61,39500.0,76.4358,76.516,76.302,76.3288,39500.0
2013-06-11 15:30:00,85.58,85.68,85.49,85.51,96300.0,76.302,76.3912,76.2218,76.2396,96300.0
2013-06-12 09:30:00,85.31,85.81,85.31,85.77,16000.0,76.3122,76.7595,76.3122,76.7237,16000.0
2013-06-12 10:00:00,85.71,85.71,85.48,85.65,83800.0,76.67,76.67,76.4643,76.6164,83800.0
2013-06-12 10:30:00,85.63,85.64,85.28,85.28,47700.0,76.5985,76.6074,76.2854,76.2854,47700.0
2013-06-12 11:00:00,85.28,85.54,85.16,85.54,28600.0,76.2854,76.518,76.178,76.518,28600.0
2013-06-12 11:30:00,85.49,85.58,85.21,85.22,24600.0,76.4732,76.5537,76.2228,76.2317,24600.0
2013-06-12 12:00:00,85.25,85.35,85.18,85.26,19000.0,76.2586,76.348,76.1959,76.2675,19000.0
2013-06-12 12:30:00,85.25,85.35,85.19,85.34,12800.0,76.2586,76.348,76.2049,76.3391,12800.0
2013-06-12 13:00:00,85.31,85.47,85.2,85.2,19200.0,76.3122,76.4553,76.2138,76.2138,19200.0
2013-06-12 13:30:00,85.18,85.23,85.12,85.23,9200.0,76.1959,76.2407,76.1423,76.2407,9200.0
2013-06-12 14:00:00,85.2,85.26,84.81,84.88,13000.0,76.2138,76.2675,75.865,75.9276,13000.0
2013-06-12 14:30:00,84.88,85.09,84.86,84.91,25100.0,75.9276,76.1154,75.9097,75.9544,25100.0
2013-06-12 15:00:00,84.94,84.98,84.66,84.79,15500.0,75.9812,76.017,75.7308,75.8471,15500.0
2013-06-12 15:30:00,84.79,85.07,84.69,84.84,54700.0,75.8471,76.0975,75.7576,75.8918,54700.0
2013-06-13 09:30:00,84.82,85.18,84.68,84.9,56900.0,75.8739,76.1959,75.7487,75.9455,56900.0
2013-06-13 10:00:00,84.85,84.92,84.74,84.74,53800.0,75.9007,75.9634,75.8023,75.8023,53800.0
2013-06-13 10:30:00,84.75,85.1,84.73,84.89,51900.0,75.8113,76.1244,75.7934,75.9365,51900.0
2013-06-13 11:00:00,84.89,85.03,84.87,85.01,48600.0,75.9365,76.0618,75.9186,76.0439,48600.0
2013-06-13 11:30:00,85.02,85.02,84.82,84.91,17700.0,76.0528,76.0528,75.8739,75.9544,17700.0
2013-06-13 12:00:00,84.92,85.0,84.77,84.77,33900.0,75.9634,76.0349,75.8292,75.8292,33900.0
2013-06-13 12:30:00,84.81,85.02,84.75,85.0,25100.0,75.865,76.0528,75.8113,76.0349,25100.0
2013-06-13 13:00:00,85.03,85.06,84.96,84.96,21600.0,76.0618,76.0886,75.9991,75.9991,21600.0
2013-06-13 13:30:00,84.97,85.02,84.89,84.96,28700.0,76.0081,76.0528,75.9365,75.9991,28700.0
2013-06-13 14:00:00,84.95,85.05,84.93,85.04,50000.0,75.9902,76.0796,75.9723,76.0707,50000.0
2013-06-13 14:30:00,85.02,85.18,84.97,85.15,51400.0,76.0528,76.1959,76.0081,76.1691,51400.0
2013-06-13 15:00:00,85.17,85.64,85.17,85.51,65800.0,76.187,76.6074,76.187,76.4911,65800.0
2013-06-13 15:30:00,85.5,85.61,85.36,85.4,77000.0,76.4822,76.5806,76.357,76.3927,77000.0
2013-06-14 09:30:00,85.48,85.67,84.96,85.5,32100.0,76.4643,76.6343,75.9991,76.4822,32100.0
2013-06-14 10:00:00,85.52,85.54,85.18,85.18,14600.0,76.5001,76.518,76.1959,76.1959,14600.0
2013-06-14 10:30:00,85.18,85.31,85.1,85.31,10800.0,76.1959,76.3122,76.1244,76.3122,10800.0
2013-06-14 11:00:00,85.28,85.36,85.13,85.33,28600.0,76.2854,76.357,76.1512,76.3301,28600.0
2013-06-14 11:30:00,85.37,85.56,85.31,85.41,10700.0,76.3659,76.5359,76.3122,76.4017,10700.0
2013-06-14 12:00:00,85.39,85.4,85.29,85.32,9800.0,76.3838,76.3927,76.2943,76.3212,9800.0
2013-06-14 12:30:00,85.28,85.28,85.13,85.13,3500.0,76.2854,76.2854,76.1512,76.1512,3500.0
2013-06-14 13:00:00,85.08,85.14,84.94,84.97,11500.0,76.1065,76.1602,75.9812,76.0081,11500.0
2013-06-14 13:30:00,85.04,85.04,84.93,84.95,6300.0,76.0707,76.0707,75.9723,75.9902,6300.0
2013-06-14 14:00:00,84.95,85.02,84.87,84.94,30900.0,75.9902,76.0528,75.9186,75.9812,30900.0
2013-06-14 14:30:00,84.95,85.05,84.86,85.01,30800.0,75.9902,76.0796,75.9097,76.0439,30800.0
2013-06-14 15:00:00,85.03,85.27,85.0,85.17,17000.0,76.0618,76.2764,76.0349,76.187,17000.0
2013-06-14 15:30:00,85.2,85.25,84.96,85.05,21400.0,76.2138,76.2586,75.9991,76.0796,21400.0
2013-06-17 09:30:00,85.32,85.8,85.23,85.66,52400.0,76.3212,76.7505,76.2407,76.6253,52400.0
2013-06-17 10:00:00,85.66,85.7,85.43,85.5,22900.0,76.6253,76.6611,76.4196,76.4822,22900.0
2013-06-17 10:30:00,85.5,85.56,85.35,85.44,23000.0,76.4822,76.5359,76.348,76.4285,23000.0
2013-06-17 11:00:00,85.41,85.5,85.23,85.26,15400.0,76.4017,76.4822,76.2407,76.2675,15400.0
2013-06-17 11:30:00,85.25,85.44,85.22,85.39,9900.0,76.2586,76.4285,76.2317,76.3838,9900.0
2013-06-17 12:00:00,85.39,85.41,85.29,85.29,37300.0,76.3838,76.4017,76.2943,76.2943,37300.0
2013-06-17 12:30:00,85.28,85.36,85.23,85.23,66800.0,76.2854,76.357,76.2407,76.2407,66800.0
2013-06-17 13:00:00,85.26,85.69,85.24,85.69,26800.0,76.2675,76.6521,76.2496,76.6521,26800.0
2013-06-17 13:30:00,85.67,85.99,85.6,85.81,54900.0,76.6343,76.9205,76.5716,76.7595,54900.0
2013-06-17 14:00:00,85.81,85.84,85.45,85.49,27400.0,76.7595,76.7863,76.4375,76.4732,27400.0
2013-06-17 14:30:00,85.5,85.69,85.41,85.41,8600.0,76.4822,76.6521,76.4017,76.4017,8600.0
2013-06-17 15:00:00,85.41,85.59,85.35,85.51,16000.0,76.4017,76.5627,76.348,76.4911,16000.0
2013-06-17 15:30:00,85.53,85.68,85.53,85.64,62300.0,76.509,76.6432,76.509,76.6074,62300.0
2013-06-18 09:30:00,85.66,86.13,85.55,85.94,61200.0,76.6253,77.0457,76.5269,76.8758,61200.0
2013-06-18 10:00:00,85.95,86.25,85.86,86.11,48100.0,76.8847,77.1531,76.8042,77.0278,48100.0
2013-06-18 10:30:00,86.15,86.18,86.06,86.06,7000.0,77.0636,77.0905,76.9831,76.9831,7000.0
2013-06-18 11:00:00,86.08,86.23,85.95,86.18,20000.0,77.001,77.1352,76.8847,77.0905,20000.0
2013-06-18 11:30:00,86.18,86.42,86.17,86.33,22800.0,77.0905,77.3052,77.0815,77.2246,22800.0
2013-06-18 12:00:00,86.34,86.43,86.31,86.43,7900.0,77.2336,77.3141,77.2068,77.3141,7900.0
2013-06-18 12:30:00,86.35,86.57,86.35,86.57,9000.0,77.2425,77.4393,77.2425,77.4393,9000.0
2013-06-18 13:00:00,86.58,86.73,86.45,86.65,12800.0,77.4483,77.5825,77.332,77.5109,12800.0
2013-06-18 13:30:00,86.63,86.96,86.51,86.9,18000.0,77.493,77.7882,77.3857,77.7345,18000.0
2013-06-18 14:00:00,86.89,87.0,86.72,86.82,27700.0,77.7256,77.824,77.5735,77.663,27700.0
2013-06-18 14:30:00,86.86,86.94,86.77,86.89,19100.0,77.6987,77.7703,77.6182,77.7256,19100.0
2013-06-18 15:00:00,86.9,86.9,86.79,86.88,22400.0,77.7345,77.7345,77.6361,77.7166,22400.0
2013-06-18 15:30:00,86.85,86.87,86.65,86.81,64500.0,77.6898,77.7077,77.5109,77.654,64500.0
2013-06-19 09:30:00,86.57,86.79,85.58,86.01,79900.0,77.4393,77.6361,76.5537,76.9384,79900.0
2013-06-19 10:00:00,86.0,86.37,85.88,86.35,12900.0,76.9294,77.2604,76.8221,77.2425,12900.0
2013-06-19 10:30:00,86.26,86.44,86.16,86.23,15400.0,77.162,77.323,77.0726,77.1352,15400.0
2013-06-19 11:00:00,86.31,86.33,86.06,86.18,34000.0,77.2068,77.2246,76.9831,77.0905,34000.0
2013-06-19 11:30:00,86.16,86.31,86.02,86.07,6300.0,77.0726,77.2068,76.9473,76.9921,6300.0
2013-06-19 12:00:00,86.02,86.14,85.98,85.98,7400.0,76.9473,77.0547,76.9116,76.9116,7400.0
2013-06-19 12:30:00,86.04,86.05,85.95,86.04,5900.0,76.9652,76.9742,76.8847,76.9652,5900.0
2013-06-19 13:00:00,85.98,86.09,85.95,86.02,5600.0,76.9116,77.01,76.8847,76.9473,5600.0
2013-06-19 13:30:00,86.04,86.25,86.04,86.14,37200.0,76.9652,77.1531,76.9652,77.0547,37200.0
2013-06-19 14:00:00,86.26,86.29,85.84,85.94,9900.0,77.162,77.1889,76.7863,76.8758,9900.0
2013-06-19 14:30:00,85.87,86.17,85.44,85.54,25100.0,76.8132,77.0815,76.4285,76.518,25100.0
2013-06-19 15:00:00,85.57,85.64,85.26,85.5,42200.0,76.5448,76.6074,76.2675,76.4822,42200.0
2013-06-19 15:30:00,85.56,85.84,85.13,85.25,213500.0,76.5359,76.7863,76.1512,76.2586,213500.0
2013-06-20 09:30:00,84.79,85.06,84.45,84.8,72900.0,75.8471,76.0886,75.5429,75.856,72900.0
2013-06-20 10:00:00,84.91,85.12,84.65,84.74,38600.0,75.9544,76.1423,75.7218,75.8023,38600.0
2013-06-20 10:30:00,84.72,84.89,84.57,84.69,36300.0,75.7845,75.9365,75.6503,75.7576,36300.0
2013-06-20 11:00:00,84.67,85.02,84.55,84.93,90400.0,75.7397,76.0528,75.6324,75.9723,90400.0
2013-06-20 11:30:00,84.86,84.98,84.72,84.8,40600.0,75.9097,76.017,75.7845,75.856,40600.0
2013-06-20 12:00:00,84.88,84.88,84.72,84.87,40800.0,75.9276,75.9276,75.7845,75.9186,40800.0
2013-06-20 12:30:00,84.72,84.8,84.62,84.62,8600.0,75.7845,75.856,75.695,75.695,8600.0
2013-06-20 13:00:00,84.61,84.64,84.46,84.62,9500.0,75.6861,75.7129,75.5519,75.695,9500.0
2013-06-20 13:30:00,84.57,84.74,84.46,84.74,12300.0,75.6503,75.8023,75.5519,75.8023,12300.0
2013-06-20 14:00:00,84.71,84.75,84.46,84.5,39100.0,75.7755,75.8113,75.5519,75.5877,39100.0
2013-06-20 14:30:00,84.52,84.68,84.24,84.29,34300.0,75.6055,75.7487,75.3551,75.3998,34300.0
2013-06-20 15:00:00,84.26,84.63,84.21,84.48,62100.0,75.373,75.7039,75.3282,75.5698,62100.0
2013-06-20 15:30:00,84.47,84.51,84.0,84.25,114400.0,75.5608,75.5966,75.1404,75.364,114400.0
2013-06-21 09:30:00,84.64,84.68,83.23,84.41,197300.0,75.7129,75.7487,74.4516,75.5071,197300.0
2013-06-21 10:00:00,84.43,84.6,84.04,84.04,23500.0,75.525,75.6771,75.1762,75.1762,23500.0
2013-06-21 10:30:00,83.94,84.16,83.71,84.14,96500.0,75.0867,75.2835,74.881,75.2656,96500.0
2013-06-21 11:00:00,84.16,84.34,83.75,83.76,75300.0,75.2835,75.4445,74.9168,74.9257,75300.0
2013-06-21 11:30:00,83.65,83.7,83.25,83.35,19100.0,74.8273,74.872,74.4695,74.5589,19100.0
2013-06-21 12:00:00,83.36,83.43,83.07,83.12,9000.0,74.5679,74.6305,74.3085,74.3532,9000.0
2013-06-21 12:30:00,83.12,83.52,83.07,83.47,30700.0,74.3532,74.711,74.3085,74.6663,30700.0
2013-06-21 13:00:00,83.41,83.77,83.33,83.6,24100.0,74.6126,74.9346,74.5411,74.7826,24100.0
2013-06-21 13:30:00,83.56,83.59,83.27,83.35,38800.0,74.7468,74.7736,74.4874,74.5589,38800.0
2013-06-21 14:00:00,83.37,83.54,83.33,83.5,20400.0,74.5768,74.7289,74.5411,74.6931,20400.0
2013-06-21 14:30:00,83.5,83.57,83.34,83.44,32900.0,74.6931,74.7557,74.55,74.6395,32900.0
2013-06-21 15:00:00,83.42,83.8,83.35,83.8,64200.0,74.6216,74.9615,74.5589,74.9615,64200.0
2013-06-21 15:30:00,83.8,83.84,83.32,83.4,87200.0,74.9615,74.9973,74.5321,74.6037,87200.0
2013-06-24 09:30:00,82.89,82.93,82.51,82.51,30200.0,74.1475,74.1832,73.8075,73.8075,30200.0
2013-06-24 10:00:00,82.6,83.01,82.5,82.6,35300.0,73.8881,74.2548,73.7986,73.8881,35300.0
2013-06-24 10:30:00,82.6,83.26,82.52,83.0,27000.0,73.8881,74.4784,73.8165,74.2459,27000.0
2013-06-24 11:00:00,82.93,83.1,82.6,82.75,30300.0,74.1832,74.3353,73.8881,74.0222,30300.0
2013-06-24 11:30:00,82.78,83.13,82.64,83.03,24900.0,74.0491,74.3622,73.9238,74.2727,24900.0
2013-06-24 12:00:00,83.11,83.12,82.81,83.11,23900.0,74.3443,74.3532,74.0759,74.3443,23900.0
2013-06-24 12:30:00,83.07,83.23,83.06,83.19,23500.0,74.3085,74.4516,74.2995,74.4158,23500.0
2013-06-24 13:00:00,83.13,83.33,82.93,83.12,27500.0,74.3622,74.5411,74.1832,74.3532,27500.0
2013-06-24 13:30:00,83.15,83.54,83.09,83.52,24800.0,74.38,74.7289,74.3264,74.711,24800.0
2013-06-24 14:00:00,83.57,83.99,83.41,83.89,53800.0,74.7557,75.1314,74.6126,75.042,53800.0
2013-06-24 14:30:00,83.9,84.16,83.88,84.07,65200.0,75.0509,75.2835,75.033,75.203,65200.0
2013-06-24 15:00:00,84.08,84.38,83.98,84.36,103200.0,75.212,75.4803,75.1225,75.4624,103200.0
2013-06-24 15:30:00,84.35,84.47,84.2,84.22,166200.0,75.4535,75.5608,75.3193,75.3372,166200.0
2013-06-25 09:30:00,85.03,85.03,84.16,84.49,30300.0,76.0618,76.0618,75.2835,75.5787,30300.0
2013-06-25 10:00:00,84.48,84.6,84.24,84.34,21000.0,75.5698,75.6771,75.3551,75.4445,21000.0
2013-06-25 10:30:00,84.28,84.56,84.22,84.46,24700.0,75.3909,75.6413,75.3372,75.5519,24700.0
2013-06-25 11:00:00,84.47,84.51,84.34,84.37,20400.0,75.5608,75.5966,75.4445,75.4714,20400.0
2013-06-25 11:30:00,84.33,84.48,84.26,84.47,18700.0,75.4356,75.5698,75.373,75.5608,18700.0
2013-06-25 12:00:00,84.46,84.53,84.37,84.53,8800.0,75.5519,75.6145,75.4714,75.6145,8800.0
2013-06-25 12:30:00,84.52,84.67,84.41,84.5,12400.0,75.6055,75.7397,75.5071,75.5877,12400.0
2013-06-25 13:00:00,84.44,84.55,84.26,84.32,12300.0,75.534,75.6324,75.373,75.4266,12300.0
2013-06-25 13:30:00,84.31,84.39,84.24,84.26,15100.0,75.4177,75.4893,75.3551,75.373,15100.0
2013-06-25 14:00:00,84.26,84.4,84.22,84.31,28300.0,75.373,75.4982,75.3372,75.4177,28300.0
2013-06-25 14:30:00,84.31,84.4,84.26,84.31,25000.0,75.4177,75.4982,75.373,75.4177,25000.0
2013-06-25 15:00:00,84.31,84.58,84.3,84.58,32500.0,75.4177,75.6592,75.4087,75.6592,32500.0
2013-06-25 15:30:00,84.54,84.55,84.14,84.15,69400.0,75.6234,75.6324,75.2656,75.2746,69400.0
2013-06-26 09:30:00,84.77,84.97,84.47,84.76,23500.0,75.8292,76.0081,75.5608,75.8202,23500.0
2013-06-26 10:00:00,84.75,84.86,84.7,84.83,19000.0,75.8113,75.9097,75.7666,75.8829,19000.0
2013-06-26 10:30:00,84.84,84.96,84.7,84.8,28700.0,75.8918,75.9991,75.7666,75.856,28700.0
2013-06-26 11:00:00,84.8,84.89,84.66,84.7,17400.0,75.856,75.9365,75.7308,75.7666,17400.0
2013-06-26 11:30:00,84.74,84.81,84.58,84.73,17700.0,75.8023,75.865,75.6592,75.7934,17700.0
2013-06-26 12:00:00,84.71,84.83,84.66,84.82,8300.0,75.7755,75.8829,75.7308,75.8739,8300.0
2013-06-26 12:30:00,84.82,84.84,84.74,84.77,11700.0,75.8739,75.8918,75.8023,75.8292,11700.0
2013-06-26 13:00:00,84.8,85.0,84.73,84.94,16600.0,75.856,76.0349,75.7934,75.9812,16600.0
2013-06-26 13:30:00,84.95,84.97,84.8,84.88,22700.0,75.9902,76.0081,75.856,75.9276,22700.0
2013-06-26 14:00:00,84.9,84.95,84.77,84.9,25500.0,75.9455,75.9902,75.8292,75.9455,25500.0
2013-06-26 14:30:00,84.9,85.06,84.89,85.02,27000.0,75.9455,76.0886,75.9365,76.0528,27000.0
2013-06-26 15:00:00,85.0,85.08,84.97,85.04,26600.0,76.0349,76.1065,76.0081,76.0707,26600.0
2013-06-26 15:30:00,85.05,85.12,84.94,84.94,88600.0,76.0796,76.1423,75.9812,75.9812,88600.0
2013-06-27 09:30:00,85.4,85.88,85.25,85.78,12700.0,76.3927,76.8221,76.2586,76.7327,12700.0
2013-06-27 10:00:00,85.78,85.82,85.52,85.64,15200.0,76.7327,76.7684,76.5001,76.6074,15200.0
2013-06-27 10:30:00,85.63,85.85,85.63,85.76,11500.0,76.5985,76.7953,76.5985,76.7148,11500.0
2013-06-27 11:00:00,85.8,85.94,85.77,85.88,14600.0,76.7505,76.8758,76.7237,76.8221,14600.0
2013-06-27 11:30:00,85.88,86.1,85.76,86.0,23700.0,76.8221,77.0189,76.7148,76.9294,23700.0
2013-06-27 12:00:00,86.04,86.05,85.82,85.82,12800.0,76.9652,76.9742,76.7684,76.7684,12800.0
2013-06-27 12:30:00,85.81,86.08,85.81,86.04,11900.0,76.7595,77.001,76.7595,76.9652,11900.0
2013-06-27 13:00:00,86.08,86.12,85.94,86.03,12800.0,77.001,77.0368,76.8758,76.9563,12800.0
2013-06-27 13:30:00,86.01,86.09,85.95,86.0,22300.0,76.9384,77.01,76.8847,76.9294,22300.0
2013-06-27 14:00:00,86.01,86.08,85.94,86.02,12400.0,76.9384,77.001,76.8758,76.9473,12400.0
2013-06-27 14:30:00,86.03,86.14,85.95,86.09,17500.0,76.9563,77.0547,76.8847,77.01,17500.0
2013-06-27 15:00:00,86.07,86.33,86.05,86.32,14600.0,76.9921,77.2246,76.9742,77.2157,14600.0
2013-06-27 15:30:00,86.31,86.31,86.09,86.22,48700.0,77.2068,77.2068,77.01,77.1262,48700.0
2013-06-28 09:30:00,85.96,85.96,85.61,85.92,12500.0,76.8937,76.8937,76.5806,76.8579,12500.0
2013-06-28 10:00:00,85.83,86.03,85.79,85.99,10700.0,76.7774,76.9563,76.7416,76.9205,10700.0
2013-06-28 10:30:00,86.06,86.41,86.06,86.41,5500.0,76.9831,77.2962,76.9831,77.2962,5500.0
2013-06-28 11:00:00,86.42,86.53,86.41,86.44,17500.0,77.3052,77.4035,77.2962,77.323,17500.0
2013-06-28 11:30:00,86.41,86.49,86.37,86.37,4400.0,77.2962,77.3678,77.2604,77.2604,4400.0
2013-06-28 12:00:00,86.37,86.5,86.37,86.5,5700.0,77.2604,77.3767,77.2604,77.3767,5700.0
2013-06-28 12:30:00,86.53,86.54,86.4,86.47,39400.0,77.4035,77.4125,77.2873,77.3499,39400.0
2013-06-28 13:00:00,86.43,86.53,86.39,86.44,8300.0,77.3141,77.4035,77.2783,77.323,8300.0
2013-06-28 13:30:00,86.46,86.6,86.42,86.57,8200.0,77.3409,77.4662,77.3052,77.4393,8200.0
2013-06-28 14:00:00,86.57,86.67,86.45,86.55,14800.0,77.4393,77.5288,77.332,77.4214,14800.0
2013-06-28 14:30:00,86.5,86.63,86.3,86.61,18300.0,77.3767,77.493,77.1978,77.4751,18300.0
2013-06-28 15:00:00,86.61,86.72,86.48,86.7,30300.0,77.4751,77.5735,77.3588,77.5556,30300.0
2013-06-28 15:30:00,86.69,86.95,86.68,86.71,98900.0,77.5467,77.7793,77.5377,77.5646,98900.0
2013-07-01 09:30:00,86.83,87.58,86.81,87.45,40700.0,77.6719,78.3428,77.654,78.2265,40700.0
2013-07-01 10:00:00,87.45,87.81,87.43,87.45,21300.0,78.2265,78.5485,78.2086,78.2265,21300.0
2013-07-01 10:30:00,87.53,87.61,87.25,87.3,35600.0,78.2981,78.3696,78.0476,78.0923,35600.0
2013-07-01 11:00:00,87.22,87.41,86.96,86.97,12200.0,78.0208,78.1907,77.7882,77.7971,12200.0
2013-07-01 11:30:00,86.99,87.07,86.87,86.95,21500.0,77.815,77.8866,77.7077,77.7793,21500.0
2013-07-01 12:00:00,86.98,86.98,86.71,86.76,18200.0,77.8061,77.8061,77.5646,77.6093,18200.0
2013-07-01 12:30:00,86.73,86.82,86.69,86.79,12600.0,77.5825,77.663,77.5467,77.6361,12600.0
2013-07-01 13:00:00,86.81,86.92,86.81,86.92,9900.0,77.654,77.7524,77.654,77.7524,9900.0
2013-07-01 13:30:00,86.92,87.04,86.91,86.98,15100.0,77.7524,77.8598,77.7435,77.8061,15100.0
2013-07-01 14:00:00,86.97,87.15,86.92,86.97,15200.0,77.7971,77.9582,77.7524,77.7971,15200.0
2013-07-01 14:30:00,86.98,87.27,86.98,87.25,16000.0,77.8061,78.0655,77.8061,78.0476,16000.0
2013-07-01 15:00:00,87.22,87.33,87.18,87.3,34800.0,78.0208,78.1192,77.985,78.0923,34800.0
2013-07-01 15:30:00,87.3,87.36,87.23,87.28,77900.0,78.0923,78.146,78.0297,78.0744,77900.0
2013-07-02 09:30:00,87.47,87.77,86.87,87.14,19100.0,78.2444,78.5128,77.7077,77.9492,19100.0
2013-07-02 10:00:00,87.1,87.14,86.85,87.08,14600.0,77.9134,77.9492,77.6898,77.8955,14600.0
2013-07-02 10:30:00,87.08,87.08,86.84,86.89,19100.0,77.8955,77.8955,77.6809,77.7256,19100.0
2013-07-02 11:00:00,86.89,86.92,86.67,86.69,21100.0,77.7256,77.7524,77.5288,77.5467,21100.0
2013-07-02 11:30:00,86.75,86.84,86.66,86.69,16900.0,77.6003,77.6809,77.5198,77.5467,16900.0
2013-07-02 12:00:00,86.73,86.77,86.61,86.73,25500.0,77.5825,77.6182,77.4751,77.5825,25500.0
2013-07-02 12:30:00,86.74,86.79,86.6,86.6,8900.0,77.5914,77.6361,77.4662,77.4662,8900.0
2013-07-02 13:00:00,86.59,86.63,86.36,86.36,16700.0,77.4572,77.493,77.2515,77.2515,16700.0
2013-07-02 13:30:00,86.33,86.35,85.93,85.96,16000.0,77.2246,77.2425,76.8668,76.8937,16000.0
2013-07-02 14:00:00,85.97,86.04,85.86,85.99,49300.0,76.9026,76.9652,76.8042,76.9205,49300.0
2013-07-02 14:30:00,85.99,86.02,85.61,85.69,75600.0,76.9205,76.9473,76.5806,76.6521,75600.0
2013-07-02 15:00:00,85.7,85.75,85.56,85.69,55300.0,76.6611,76.7058,76.5359,76.6521,55300.0
2013-07-02 15:30:00,85.67,85.72,85.4,85.67,94000.0,76.6343,76.679,76.3927,76.6343,94000.0
2013-07-03 09:30:00,85.33,85.81,84.82,85.45,9700.0,76.3301,76.7595,75.8739,76.4375,9700.0
2013-07-03 10:00:00,85.49,85.49,85.18,85.23,5000.0,76.4732,76.4732,76.1959,76.2407,5000.0
2013-07-03 10:30:00,85.22,85.29,85.09,85.29,5200.0,76.2317,76.2943,76.1154,76.2943,5200.0
2013-07-03 11:00:00,85.29,85.4,85.23,85.34,15300.0,76.2943,76.3927,76.2407,76.3391,15300.0
2013-07-03 11:30:00,85.34,85.62,85.29,85.58,3300.0,76.3391,76.5895,76.2943,76.5537,3300.0
2013-07-03 12:00:00,85.55,85.6,85.34,85.39,7400.0,76.5269,76.5716,76.3391,76.3838,7400.0
2013-07-03 12:30:00,85.35,85.4,85.12,85.2,17400.0,76.348,76.3927,76.1423,76.2138,17400.0
2013-07-05 09:30:00,85.4,85.74,85.4,85.69,8900.0,76.3927,76.6969,76.3927,76.6521,8900.0
2013-07-05 10:00:00,85.66,85.67,85.12,85.19,18000.0,76.6253,76.6343,76.1423,76.2049,18000.0
2013-07-05 10:30:00,85.2,85.22,84.86,84.94,10500.0,76.2138,76.2317,75.9097,75.9812,10500.0
2013-07-05 11:00:00,84.94,85.26,84.94,85.14,25900.0,75.9812,76.2675,75.9812,76.1602,25900.0
2013-07-05 11:30:00,85.14,85.21,84.98,85.05,7800.0,76.1602,76.2228,76.017,76.0796,7800.0
2013-07-05 12:00:00,85.13,85.38,85.12,85.24,9000.0,76.1512,76.3748,76.1423,76.2496,9000.0
2013-07-05 12:30:00,85.29,85.46,85.25,85.42,32000.0,76.2943,76.4464,76.2586,76.4106,32000.0
2013-07-05 13:00:00,85.39,85.56,85.39,85.55,5400.0,76.3838,76.5359,76.3838,76.5269,5400.0
2013-07-05 13:30:00,85.57,85.78,85.57,85.73,5700.0,76.5448,76.7327,76.5448,76.6879,5700.0
2013-07-05 14:00:00,85.77,85.93,85.72,85.84,11100.0,76.7237,76.8668,76.679,76.7863,11100.0
2013-07-05 14:30:00,85.91,85.99,85.88,85.99,7200.0,76.8489,76.9205,76.8221,76.9205,7200.0
2013-07-05 15:00:00,85.99,86.0,85.88,85.88,12100.0,76.9205,76.9294,76.8221,76.8221,12100.0
2013-07-05 15:30:00,85.92,86.3,85.89,86.26,49700.0,76.8579,77.1978,76.8311,77.162,49700.0
2013-07-08 09:30:00,86.43,86.71,86.39,86.64,9800.0,77.3141,77.5646,77.2783,77.5019,9800.0
2013-07-08 10:00:00,86.59,86.77,86.37,86.4,29700.0,77.4572,77.6182,77.2604,77.2873,29700.0
2013-07-08 10:30:00,86.41,86.65,86.39,86.64,12400.0,77.2962,77.5109,77.2783,77.5019,12400.0
2013-07-08 11:00:00,86.65,86.67,86.5,86.53,36400.0,77.5109,77.5288,77.3767,77.4035,36400.0
2013-07-08 11:30:00,86.54,86.55,86.19,86.26,20000.0,77.4125,77.4214,77.0994,77.162,20000.0
2013-07-08 12:00:00,86.22,86.35,86.21,86.3,13700.0,77.1262,77.2425,77.1173,77.1978,13700.0
2013-07-08 12:30:00,86.32,86.42,86.31,86.36,11200.0,77.2157,77.3052,77.2068,77.2515,11200.0
2013-07-08 13:00:00,86.34,86.35,86.08,86.11,10600.0,77.2336,77.2425,77.001,77.0278,10600.0
2013-07-08 13:30:00,86.12,86.44,86.09,86.41,36000.0,77.0368,77.323,77.01,77.2962,36000.0
2013-07-08 14:00:00,86.45,86.48,86.38,86.44,21100.0,77.332,77.3588,77.2694,77.323,21100.0
2013-07-08 14:30:00,86.43,86.49,86.38,86.44,35200.0,77.3141,77.3678,77.2694,77.323,35200.0
2013-07-08 15:00:00,86.44,86.46,86.29,86.32,42200.0,77.323,77.3409,77.1889,77.2157,42200.0
2013-07-08 15:30:00,86.28,86.34,86.1,86.32,53200.0,77.1799,77.2336,77.0189,77.2157,53200.0
2013-07-09 09:30:00,85.6,86.36,85.6,86.03,57800.0,76.5716,77.2515,76.5716,76.9563,57800.0
2013-07-09 10:00:00,86.06,86.12,85.83,85.94,19600.0,76.9831,77.0368,76.7774,76.8758,19600.0
2013-07-09 10:30:00,85.98,86.35,85.92,86.35,33900.0,76.9116,77.2425,76.8579,77.2425,33900.0
2013-07-09 11:00:00,86.36,86.58,86.33,86.51,78500.0,77.2515,77.4483,77.2246,77.3857,78500.0
2013-07-09 11:30:00,86.54,86.63,86.48,86.54,27600.0,77.4125,77.493,77.3588,77.4125,27600.0
2013-07-09 12:00:00,86.45,86.64,86.45,86.53,18400.0,77.332,77.5019,77.332,77.4035,18400.0
2013-07-09 12:30:00,86.5,86.53,86.35,86.35,10200.0,77.3767,77.4035,77.2425,77.2425,10200.0
2013-07-09 13:00:00,86.42,86.42,86.17,86.21,27900.0,77.3052,77.3052,77.0815,77.1173,27900.0
2013-07-09 13:30:00,86.18,86.19,86.05,86.07,12800.0,77.0905,77.0994,76.9742,76.9921,12800.0
2013-07-09 14:00:00,86.06,86.16,86.01,86.15,23100.0,76.9831,77.0726,76.9384,77.0636,23100.0
2013-07-09 14:30:00,86.17,86.19,86.09,86.12,17500.0,77.0815,77.0994,77.01,77.0368,17500.0
2013-07-09 15:00:00,86.12,86.15,86.05,86.06,29500.0,77.0368,77.0636,76.9742,76.9831,29500.0
2013-07-09 15:30:00,86.06,86.1,85.85,85.92,74000.0,76.9831,77.0189,76.7953,76.8579,74000.0
2013-07-10 09:30:00,85.9,86.11,85.55,85.82,48900.0,76.84,77.0278,76.5269,76.7684,48900.0
2013-07-10 10:00:00,85.76,85.91,85.56,85.75,137300.0,76.7148,76.8489,76.5359,76.7058,137300.0
2013-07-10 10:30:00,85.77,85.96,85.73,85.92,30600.0,76.7237,76.8937,76.6879,76.8579,30600.0
2013-07-10 11:00:00,85.93,86.02,85.86,85.98,18000.0,76.8668,76.9473,76.8042,76.9116,18000.0
2013-07-10 11:30:00,85.96,86.14,85.96,86.08,7600.0,76.8937,77.0547,76.8937,77.001,7600.0
2013-07-10 12:00:00,86.04,86.26,85.97,86.25,49400.0,76.9652,77.162,76.9026,77.1531,49400.0
2013-07-10 12:30:00,86.25,86.4,86.25,86.39,14500.0,77.1531,77.2873,77.1531,77.2783,14500.0
2013-07-10 13:00:00,86.42,86.53,86.29,86.53,17900.0,77.3052,77.4035,77.1889,77.4035,17900.0
2013-07-10 13:30:00,86.52,86.63,86.48,86.56,17200.0,77.3946,77.493,77.3588,77.4304,17200.0
2013-07-10 14:00:00,86.53,86.77,86.5,86.54,30300.0,77.4035,77.6182,77.3767,77.4125,30300.0
2013-07-10 14:30:00,86.54,86.59,86.37,86.51,35100.0,77.4125,77.4572,77.2604,77.3857,35100.0
2013-07-10 15:00:00,86.49,86.7,86.48,86.61,125400.0,77.3678,77.5556,77.3588,77.4751,125400.0
2013-07-10 15:30:00,86.61,87.05,86.6,86.96,88700.0,77.4751,77.8687,77.4662,77.7882,88700.0
2013-07-11 09:30:00,87.58,88.02,87.55,87.89,28400.0,78.3428,78.7364,78.316,78.6201,28400.0
2013-07-11 10:00:00,87.85,88.03,87.68,87.79,24600.0,78.5843,78.7453,78.4323,78.5307,24600.0
2013-07-11 10:30:00,87.73,87.87,87.48,87.49,21000.0,78.477,78.6022,78.2534,78.2623,21000.0
2013-07-11 11:00:00,87.53,87.71,87.5,87.66,18700.0,78.2981,78.4591,78.2712,78.4144,18700.0
2013-07-11 11:30:00,87.67,87.77,87.65,87.7,11100.0,78.4233,78.5128,78.4054,78.4501,11100.0
2013-07-11 12:00:00,87.7,87.85,87.62,87.83,19100.0,78.4501,78.5843,78.3786,78.5664,19100.0
2013-07-11 12:30:00,87.77,87.96,87.74,87.89,26400.0,78.5128,78.6827,78.4859,78.6201,26400.0
2013-07-11 13:00:00,87.89,88.08,87.82,88.08,61300.0,78.6201,78.7901,78.5575,78.7901,61300.0
2013-07-11 13:30:00,88.08,88.15,87.93,88.0,44000.0,78.7901,78.8527,78.6559,78.7185,44000.0
2013-07-11 14:00:00,88.0,88.15,87.94,87.95,43300.0,78.7185,78.8527,78.6648,78.6738,43300.0
2013-07-11 14:30:00,87.97,88.0,87.77,87.78,60000.0,78.6917,78.7185,78.5128,78.5217,60000.0
2013-07-11 15:00:00,87.78,87.99,87.73,87.91,46500.0,78.5217,78.7096,78.477,78.638,46500.0
2013-07-11 15:30:00,87.9,88.17,87.88,88.12,153500.0,78.6291,78.8706,78.6112,78.8258,153500.0
2013-07-12 09:30:00,88.38,88.83,87.81,88.78,49500.0,79.0584,79.461,78.5485,79.4162,49500.0
2013-07-12 10:00:00,88.78,88.96,88.57,88.9,61700.0,79.4162,79.5773,79.2284,79.5236,61700.0
2013-07-12 10:30:00,88.9,89.04,88.89,88.89,37800.0,79.5236,79.6488,79.5146,79.5146,37800.0
2013-07-12 11:00:00,88.91,88.91,88.7,88.81,7600.0,79.5325,79.5325,79.3447,79.4431,7600.0
2013-07-12 11:30:00,88.86,88.92,88.62,88.64,4700.0,79.4878,79.5415,79.2731,79.291,4700.0
2013-07-12 12:00:00,88.64,88.81,88.63,88.75,14900.0,79.291,79.4431,79.2821,79.3894,14900.0
2013-07-12 12:30:00,88.7,88.87,88.63,88.74,15100.0,79.3447,79.4967,79.2821,79.3805,15100.0
2013-07-12 13:00:00,88.74,88.84,88.66,88.83,9400.0,79.3805,79.4699,79.3089,79.461,9400.0
2013-07-12 13:30:00,88.83,88.89,88.73,88.73,24300.0,79.461,79.5146,79.3715,79.3715,24300.0
2013-07-12 14:00:00,88.76,88.76,88.41,88.54,61600.0,79.3983,79.3983,79.0853,79.2016,61600.0
2013-07-12 14:30:00,88.54,88.63,88.53,88.54,21500.0,79.2016,79.2821,79.1926,79.2016,21500.0
2013-07-12 15:00:00,88.51,88.64,88.4,88.62,14900.0,79.1747,79.291,79.0763,79.2731,14900.0
2013-07-12 15:30:00,88.59,88.88,88.56,88.75,31500.0,79.2463,79.5057,79.2194,79.3894,31500.0
2013-07-15 09:30:00,88.61,89.35,88.39,88.89,22900.0,79.2642,79.9261,79.0674,79.5146,22900.0
2013-07-15 10:00:00,88.83,89.17,88.78,88.99,11200.0,79.461,79.7651,79.4162,79.6041,11200.0
2013-07-15 10:30:00,88.99,89.1,88.88,89.1,18500.0,79.6041,79.7025,79.5057,79.7025,18500.0
2013-07-15 11:00:00,89.02,89.16,89.0,89.05,24000.0,79.6309,79.7562,79.613,79.6578,24000.0
2013-07-15 11:30:00,89.06,89.37,89.04,89.04,24300.0,79.6667,79.944,79.6488,79.6488,24300.0
2013-07-15 12:00:00,89.07,89.15,88.91,89.05,20500.0,79.6757,79.7472,79.5325,79.6578,20500.0
2013-07-15 12:30:00,88.98,89.16,88.96,89.13,8600.0,79.5951,79.7562,79.5773,79.7293,8600.0
2013-07-15 13:00:00,89.15,89.23,89.1,89.1,11800.0,79.7472,79.8188,79.7025,79.7025,11800.0
2013-07-15 13:30:00,89.1,89.13,89.02,89.04,10300.0,79.7025,79.7293,79.6309,79.6488,10300.0
2013-07-15 14:00:00,89.06,89.06,88.88,88.88,18900.0,79.6667,79.6667,79.5057,79.5057,18900.0
2013-07-15 14:30:00,88.91,89.07,88.9,88.95,14600.0,79.5325,79.6757,79.5236,79.5683,14600.0
2013-07-15 15:00:00,88.98,89.13,88.96,89.01,15200.0,79.5951,79.7293,79.5773,79.622,15200.0
2013-07-15 15:30:00,89.02,89.14,88.94,89.02,63800.0,79.6309,79.7383,79.5594,79.6309,63800.0
2013-07-16 09:30:00,88.88,89.39,88.85,89.04,19300.0,79.5057,79.9619,79.4789,79.6488,19300.0
2013-07-16 10:00:00,89.09,89.27,88.92,89.06,27700.0,79.6935,79.8546,79.5415,79.6667,27700.0
2013-07-16 10:30:00,89.02,89.11,88.31,88.43,98700.0,79.6309,79.7114,78.9958,79.1032,98700.0
2013-07-16 11:00:00,88.4,88.71,88.38,88.59,48000.0,79.0763,79.3536,79.0584,79.2463,48000.0
2013-07-16 11:30:00,88.54,88.65,88.37,88.46,26400.0,79.2016,79.2999,79.0495,79.13,26400.0
2013-07-16 12:00:00,88.44,88.49,88.19,88.32,19400.0,79.1121,79.1568,78.8885,79.0048,19400.0
2013-07-16 12:30:00,88.33,88.54,88.32,88.54,47600.0,79.0137,79.2016,79.0048,79.2016,47600.0
2013-07-16 13:00:00,88.54,88.54,88.39,88.5,29500.0,79.2016,79.2016,79.0674,79.1658,29500.0
2013-07-16 13:30:00,88.48,88.68,88.48,88.59,46600.0,79.1479,79.3268,79.1479,79.2463,46600.0
2013-07-16 14:00:00,88.62,88.77,88.55,88.62,36500.0,79.2731,79.4073,79.2105,79.2731,36500.0
2013-07-16 14:30:00,88.62,88.67,88.12,88.16,38000.0,79.2731,79.3178,78.8258,78.8616,38000.0
2013-07-16 15:00:00,88.16,88.31,88.06,88.29,38200.0,78.8616,78.9958,78.7722,78.9779,38200.0
2013-07-16 15:30:00,88.3,88.32,88.04,88.12,83100.0,78.9869,79.0048,78.7543,78.8258,83100.0
2013-07-17 09:30:00,88.33,88.42,88.11,88.23,15000.0,79.0137,79.0942,78.8169,78.9242,15000.0
2013-07-17 10:00:00,88.26,88.4,88.08,88.18,19400.0,78.9511,79.0763,78.7901,78.8795,19400.0
2013-07-17 10:30:00,88.26,88.43,88.08,88.18,14700.0,78.9511,79.1032,78.7901,78.8795,14700.0
2013-07-17 11:00:00,88.25,88.42,88.25,88.33,9500.0,78.9421,79.0942,78.9421,79.0137,9500.0
2013-07-17 11:30:00,88.27,88.31,88.13,88.13,4700.0,78.96,78.9958,78.8348,78.8348,4700.0
2013-07-17 12:00:00,88.16,88.16,88.03,88.08,6800.0,78.8616,78.8616,78.7453,78.7901,6800.0
2013-07-17 12:30:00,88.14,88.21,88.06,88.19,13200.0,78.8437,78.9064,78.7722,78.8885,13200.0
2013-07-17 13:00:00,88.19,88.28,88.12,88.14,8700.0,78.8885,78.969,78.8258,78.8437,8700.0
2013-07-17 13:30:00,88.12,88.13,87.99,88.13,18200.0,78.8258,78.8348,78.7096,78.8348,18200.0
2013-07-17 14:00:00,88.17,88.22,88.13,88.2,9800.0,78.8706,78.9153,78.8348,78.8974,9800.0
2013-07-17 14:30:00,88.16,88.16,88.04,88.06,11300.0,78.8616,78.8616,78.7543,78.7722,11300.0
2013-07-17 15:00:00,88.05,88.3,88.05,88.3,18900.0,78.7632,78.9869,78.7632,78.9869,18900.0
2013-07-17 15:30:00,88.27,88.32,88.15,88.21,35100.0,78.96,79.0048,78.8527,78.9064,35100.0
2013-07-18 09:30:00,88.44,88.73,88.21,88.69,11200.0,79.1121,79.3715,78.9064,79.3357,11200.0
2013-07-18 10:00:00,88.67,88.94,88.48,88.94,14100.0,79.3178,79.5594,79.1479,79.5594,14100.0
2013-07-18 10:30:00,88.89,89.01,88.75,88.92,70300.0,79.5146,79.622,79.3894,79.5415,70300.0
2013-07-18 11:00:00,88.81,89.0,88.78,89.0,59100.0,79.4431,79.613,79.4162,79.613,59100.0
2013-07-18 11:30:00,88.91,88.93,88.65,88.75,10700.0,79.5325,79.5504,79.2999,79.3894,10700.0
2013-07-18 12:00:00,88.71,88.83,88.66,88.83,7900.0,79.3536,79.461,79.3089,79.461,7900.0
2013-07-18 12:30:00,88.78,88.87,88.72,88.75,5600.0,79.4162,79.4967,79.3626,79.3894,5600.0
2013-07-18 13:00:00,88.71,88.87,88.67,88.77,8000.0,79.3536,79.4967,79.3178,79.4073,8000.0
2013-07-18 13:30:00,88.75,88.99,88.71,88.77,47000.0,79.3894,79.6041,79.3536,79.4073,47000.0
2013-07-18 14:00:00,88.75,88.86,88.74,88.86,13200.0,79.3894,79.4878,79.3805,79.4878,13200.0
2013-07-18 14:30:00,88.84,89.06,88.8,89.06,8000.0,79.4699,79.6667,79.4341,79.6667,8000.0
2013-07-18 15:00:00,89.03,89.06,88.95,88.97,13000.0,79.6399,79.6667,79.5683,79.5862,13000.0
2013-07-18 15:30:00,88.98,89.04,88.78,88.87,39800.0,79.5951,79.6488,79.4162,79.4967,39800.0
2013-07-19 09:30:00,88.64,88.64,88.33,88.51,7100.0,79.291,79.291,79.0137,79.1747,7100.0
2013-07-19 10:00:00,88.51,88.79,88.42,88.79,43300.0,79.1747,79.4252,79.0942,79.4252,43300.0
2013-07-19 10:30:00,88.8,88.92,88.69,88.85,37300.0,79.4341,79.5415,79.3357,79.4789,37300.0
2013-07-19 11:00:00,88.81,89.04,88.75,88.81,56500.0,79.4431,79.6488,79.3894,79.4431,56500.0
2013-07-19 11:30:00,88.81,88.89,88.57,88.61,42400.0,79.4431,79.5146,79.2284,79.2642,42400.0
2013-07-19 12:00:00,88.6,88.73,88.6,88.63,9100.0,79.2552,79.3715,79.2552,79.2821,9100.0
2013-07-19 12:30:00,88.61,88.86,88.59,88.86,10300.0,79.2642,79.4878,79.2463,79.4878,10300.0
2013-07-19 13:00:00,88.78,88.94,88.75,88.82,13500.0,79.4162,79.5594,79.3894,79.452,13500.0
2013-07-19 13:30:00,88.8,88.8,88.65,88.71,18900.0,79.4341,79.4341,79.2999,79.3536,18900.0
2013-07-19 14:00:00,88.65,88.71,88.55,88.63,23400.0,79.2999,79.3536,79.2105,79.2821,23400.0
2013-07-19 14:30:00,88.65,88.67,88.52,88.61,15000.0,79.2999,79.3178,79.1837,79.2642,15000.0
2013-07-19 15:00:00,88.56,88.58,88.42,88.43,22900.0,79.2194,79.2373,79.0942,79.1032,22900.0
2013-07-19 15:30:00,88.43,88.49,88.33,88.43,84000.0,79.1032,79.1568,79.0137,79.1032,84000.0
2013-07-22 09:30:00,88.65,88.73,87.99,88.13,17000.0,79.2999,79.3715,78.7096,78.8348,17000.0
2013-07-22 10:00:00,88.12,88.24,88.08,88.14,13600.0,78.8258,78.9332,78.7901,78.8437,13600.0
2013-07-22 10:30:00,88.17,88.45,88.1,88.45,31600.0,78.8706,79.121,78.808,79.121,31600.0
2013-07-22 11:00:00,88.47,88.71,88.44,88.66,14700.0,79.1389,79.3536,79.1121,79.3089,14700.0
2013-07-22 11:30:00,88.64,88.77,88.46,88.48,16800.0,79.291,79.4073,79.13,79.1479,16800.0
2013-07-22 12:00:00,88.45,88.45,88.33,88.34,4300.0,79.121,79.121,79.0137,79.0226,4300.0
2013-07-22 12:30:00,88.34,88.5,88.27,88.46,11200.0,79.0226,79.1658,78.96,79.13,11200.0
2013-07-22 13:00:00,88.46,88.47,88.33,88.44,7700.0,79.13,79.1389,79.0137,79.1121,7700.0
2013-07-22 13:30:00,88.48,88.51,88.45,88.48,7400.0,79.1479,79.1747,79.121,79.1479,7400.0
2013-07-22 14:00:00,88.48,88.59,88.44,88.54,9200.0,79.1479,79.2463,79.1121,79.2016,9200.0
2013-07-22 14:30:00,88.56,88.71,88.56,88.71,16100.0,79.2194,79.3536,79.2194,79.3536,16100.0
2013-07-22 15:00:00,88.72,88.72,88.62,88.72,11600.0,79.3626,79.3626,79.2731,79.3626,11600.0
2013-07-22 15:30:00,88.72,88.86,88.68,88.84,53800.0,79.3626,79.4878,79.3268,79.4699,53800.0
2013-07-23 09:30:00,88.63,88.88,88.12,88.26,8700.0,79.2821,79.5057,78.8258,78.9511,8700.0
2013-07-23 10:00:00,88.17,88.21,88.03,88.14,22600.0,78.8706,78.9064,78.7453,78.8437,22600.0
2013-07-23 10:30:00,88.11,88.11,87.45,87.66,30400.0,78.8169,78.8169,78.2265,78.4144,30400.0
2013-07-23 11:00:00,87.71,87.73,87.29,87.34,20300.0,78.4591,78.477,78.0834,78.1281,20300.0
2013-07-23 11:30:00,87.31,87.41,87.11,87.21,29800.0,78.1013,78.1907,77.9224,78.0118,29800.0
2013-07-23 12:00:00,87.2,87.34,87.13,87.27,17000.0,78.0029,78.1281,77.9403,78.0655,17000.0
2013-07-23 12:30:00,87.26,87.33,87.16,87.22,14000.0,78.0566,78.1192,77.9671,78.0208,14000.0
2013-07-23 13:00:00,87.21,87.33,87.15,87.19,21600.0,78.0118,78.1192,77.9582,77.9939,21600.0
2013-07-23 13:30:00,87.16,87.23,87.0,87.04,15600.0,77.9671,78.0297,77.824,77.8598,15600.0
2013-07-23 14:00:00,87.04,87.3,87.03,87.03,59900.0,77.8598,78.0923,77.8508,77.8508,59900.0
2013-07-23 14:30:00,87.02,87.16,87.01,87.05,29000.0,77.8419,77.9671,77.8329,77.8687,29000.0
2013-07-23 15:00:00,87.05,87.07,86.91,87.02,49600.0,77.8687,77.8866,77.7435,77.8419,49600.0
2013-07-23 15:30:00,87.01,87.09,86.87,86.9,46600.0,77.8329,77.9045,77.7077,77.7345,46600.0
2013-07-24 09:30:00,87.34,87.64,87.22,87.44,35600.0,78.1281,78.3965,78.0208,78.2176,35600.0
2013-07-24 10:00:00,87.4,87.7,87.4,87.51,52000.0,78.1818,78.4501,78.1818,78.2802,52000.0
2013-07-24 10:30:00,87.51,87.79,87.5,87.55,37500.0,78.2802,78.5307,78.2712,78.316,37500.0
2013-07-24 11:00:00,87.53,87.55,87.09,87.26,18600.0,78.2981,78.316,77.9045,78.0566,18600.0
2013-07-24 11:30:00,87.26,87.26,87.01,87.01,37300.0,78.0566,78.0566,77.8329,77.8329,37300.0
2013-07-24 12:00:00,87.0,87.02,86.41,86.5,58600.0,77.824,77.8419,77.2962,77.3767,58600.0
2013-07-24 12:30:00,86.45,86.86,86.43,86.83,17400.0,77.332,77.6987,77.3141,77.6719,17400.0
2013-07-24 13:00:00,86.82,86.95,86.71,86.91,17100.0,77.663,77.7793,77.5646,77.7435,17100.0
2013-07-24 13:30:00,86.9,86.93,86.6,86.76,14400.0,77.7345,77.7614,77.4662,77.6093,14400.0
2013-07-24 14:00:00,86.75,86.83,86.66,86.79,19300.0,77.6003,77.6719,77.5198,77.6361,19300.0
2013-07-24 14:30:00,86.79,87.06,86.78,87.05,13200.0,77.6361,77.8776,77.6272,77.8687,13200.0
2013-07-24 15:00:00,87.05,87.05,86.84,86.97,17400.0,77.8687,77.8687,77.6809,77.7971,17400.0
2013-07-24 15:30:00,86.94,86.99,86.78,86.88,46400.0,77.7703,77.815,77.6272,77.7166,46400.0
2013-07-25 09:30:00,87.1,87.29,87.07,87.24,17300.0,77.9134,78.0834,77.8866,78.0387,17300.0
2013-07-25 10:00:00,87.22,87.67,87.22,87.64,34600.0,78.0208,78.4233,78.0208,78.3965,34600.0
2013-07-25 10:30:00,87.7,87.71,87.2,87.28,34900.0,78.4501,78.4591,78.0029,78.0744,34900.0
2013-07-25 11:00:00,87.25,87.37,87.18,87.34,30400.0,78.0476,78.155,77.985,78.1281,30400.0
2013-07-25 11:30:00,87.34,87.67,87.29,87.46,48400.0,78.1281,78.4233,78.0834,78.2355,48400.0
2013-07-25 12:00:00,87.44,87.69,87.42,87.66,71400.0,78.2176,78.4412,78.1997,78.4144,71400.0
2013-07-25 12:30:00,87.66,87.82,87.51,87.8,11300.0,78.4144,78.5575,78.2802,78.5396,11300.0
2013-07-25 13:00:00,87.81,87.84,87.4,87.55,9400.0,78.5485,78.5754,78.1818,78.316,9400.0
2013-07-25 13:30:00,87.54,87.67,87.49,87.55,13000.0,78.307,78.4233,78.2623,78.316,13000.0
2013-07-25 14:00:00,87.57,87.76,87.54,87.54,19800.0,78.3339,78.5038,78.307,78.307,19800.0
2013-07-25 14:30:00,87.57,87.65,87.42,87.45,11800.0,78.3339,78.4054,78.1997,78.2265,11800.0
2013-07-25 15:00:00,87.43,87.56,87.34,87.43,22600.0,78.2086,78.3249,78.1281,78.2086,22600.0
2013-07-25 15:30:00,87.43,87.54,87.26,87.36,50400.0,78.2086,78.307,78.0566,78.146,50400.0
2013-07-26 09:30:00,87.9,87.9,87.17,87.42,7800.0,78.6291,78.6291,77.976,78.1997,7800.0
2013-07-26 10:00:00,87.42,87.67,87.31,87.56,12500.0,78.1997,78.4233,78.1013,78.3249,12500.0
2013-07-26 10:30:00,87.51,87.68,87.49,87.56,9800.0,78.2802,78.4323,78.2623,78.3249,9800.0
2013-07-26 11:00:00,87.56,87.72,87.56,87.67,8600.0,78.3249,78.468,78.3249,78.4233,8600.0
2013-07-26 11:30:00,87.67,87.9,87.61,87.79,9600.0,78.4233,78.6291,78.3696,78.5307,9600.0
2013-07-26 12:00:00,87.83,88.08,87.83,87.92,7700.0,78.5664,78.7901,78.5664,78.6469,7700.0
2013-07-26 12:30:00,87.89,88.03,87.89,87.97,6700.0,78.6201,78.7453,78.6201,78.6917,6700.0
2013-07-26 13:00:00,88.01,88.18,87.95,88.16,6900.0,78.7275,78.8795,78.6738,78.8616,6900.0
2013-07-26 13:30:00,88.15,88.21,88.06,88.18,6300.0,78.8527,78.9064,78.7722,78.8795,6300.0
2013-07-26 14:00:00,88.16,88.33,88.15,88.27,12700.0,78.8616,79.0137,78.8527,78.96,12700.0
2013-07-26 14:30:00,88.29,88.53,88.27,88.49,12200.0,78.9779,79.1926,78.96,79.1568,12200.0
2013-07-26 15:00:00,88.49,88.5,88.34,88.38,15500.0,79.1568,79.1658,79.0226,79.0584,15500.0
2013-07-26 15:30:00,88.34,88.39,88.21,88.36,28700.0,79.0226,79.0674,78.9064,79.0405,28700.0
2013-07-29 09:30:00,88.47,88.75,87.96,88.02,9700.0,79.1389,79.3894,78.6827,78.7364,9700.0
2013-07-29 10:00:00,88.04,88.29,88.04,88.15,10100.0,78.7543,78.9779,78.7543,78.8527,10100.0
2013-07-29 10:30:00,88.26,88.26,88.09,88.09,5000.0,78.9511,78.9511,78.799,78.799,5000.0
2013-07-29 11:00:00,88.13,88.27,87.95,87.99,4600.0,78.8348,78.96,78.6738,78.7096,4600.0
2013-07-29 11:30:00,87.97,88.24,87.91,88.23,4400.0,78.6917,78.9332,78.638,78.9242,4400.0
2013-07-29 12:00:00,88.25,88.33,88.13,88.31,5300.0,78.9421,79.0137,78.8348,78.9958,5300.0
2013-07-29 12:30:00,88.27,88.32,88.2,88.2,9200.0,78.96,79.0048,78.8974,78.8974,9200.0
2013-07-29 13:00:00,88.2,88.24,88.0,88.04,11500.0,78.8974,78.9332,78.7185,78.7543,11500.0
2013-07-29 13:30:00,88.0,88.1,87.93,88.09,8400.0,78.7185,78.808,78.6559,78.799,8400.0
2013-07-29 14:00:00,88.1,88.29,88.1,88.25,7100.0,78.808,78.9779,78.808,78.9421,7100.0
2013-07-29 14:30:00,88.25,88.25,88.1,88.18,21900.0,78.9421,78.9421,78.808,78.8795,21900.0
2013-07-29 15:00:00,88.18,88.25,88.12,88.18,17300.0,78.8795,78.9421,78.8258,78.8795,17300.0
2013-07-29 15:30:00,88.17,88.36,88.17,88.33,32200.0,78.8706,79.0405,78.8706,79.0137,32200.0
2013-07-30 09:30:00,88.66,89.54,88.03,88.18,13300.0,79.3089,80.0961,78.7453,78.8795,13300.0
2013-07-30 10:00:00,88.27,88.63,88.08,88.31,30900.0,78.96,79.2821,78.7901,78.9958,30900.0
2013-07-30 10:30:00,88.37,88.64,88.05,88.15,22800.0,79.0495,79.291,78.7632,78.8527,22800.0
2013-07-30 11:00:00,88.14,88.54,87.96,88.39,7000.0,78.8437,79.2016,78.6827,79.0674,7000.0
2013-07-30 11:30:00,88.41,88.7,88.35,88.58,15400.0,79.0853,79.3447,79.0316,79.2373,15400.0
2013-07-30 12:00:00,88.59,88.6,88.39,88.43,34000.0,79.2463,79.2552,79.0674,79.1032,34000.0
2013-07-30 12:30:00,88.43,88.6,88.43,88.54,10100.0,79.1032,79.2552,79.1032,79.2016,10100.0
2013-07-30 13:00:00,88.47,88.65,88.35,88.44,14200.0,79.1389,79.2999,79.0316,79.1121,14200.0
2013-07-30 13:30:00,88.37,88.49,88.23,88.43,25200.0,79.0495,79.1568,78.9242,79.1032,25200.0
2013-07-30 14:00:00,88.4,88.48,88.16,88.36,22100.0,79.0763,79.1479,78.8616,79.0405,22100.0
2013-07-30 14:30:00,88.4,88.63,88.31,88.59,22400.0,79.0763,79.2821,78.9958,79.2463,22400.0
2013-07-30 15:00:00,88.52,88.65,88.47,88.58,23700.0,79.1837,79.2999,79.1389,79.2373,23700.0
2013-07-30 15:30:00,88.58,88.65,88.03,88.19,88900.0,79.2373,79.2999,78.7453,78.8885,88900.0
2013-07-31 09:30:00,88.49,88.55,87.07,87.74,19800.0,79.1568,79.2105,77.8866,78.4859,19800.0
2013-07-31 10:00:00,87.91,88.45,87.54,87.87,24800.0,78.638,79.121,78.307,78.6022,24800.0
2013-07-31 10:30:00,87.91,88.06,87.63,87.91,24000.0,78.638,78.7722,78.3875,78.638,24000.0
2013-07-31 11:00:00,87.94,87.94,87.26,87.41,25700.0,78.6648,78.6648,78.0566,78.1907,25700.0
2013-07-31 11:30:00,87.36,87.43,86.97,87.09,19500.0,78.146,78.2086,77.7971,77.9045,19500.0
2013-07-31 12:00:00,87.1,87.31,86.99,86.99,40500.0,77.9134,78.1013,77.815,77.815,40500.0
2013-07-31 12:30:00,87.0,87.32,87.0,87.32,11100.0,77.824,78.1102,77.824,78.1102,11100.0
2013-07-31 13:00:00,87.31,87.31,87.05,87.05,10900.0,78.1013,78.1013,77.8687,77.8687,10900.0
2013-07-31 13:30:00,87.03,87.03,86.74,86.88,14200.0,77.8508,77.8508,77.5914,77.7166,14200.0
2013-07-31 14:00:00,86.86,87.28,86.75,87.11,14100.0,77.6987,78.0744,77.6003,77.9224,14100.0
2013-07-31 14:30:00,87.11,87.34,87.11,87.32,27300.0,77.9224,78.1281,77.9224,78.1102,27300.0
2013-07-31 15:00:00,87.3,87.3,87.02,87.22,23400.0,78.0923,78.0923,77.8419,78.0208,23400.0
2013-07-31 15:30:00,87.23,87.3,86.79,87.0,47700.0,78.0297,78.0923,77.6361,77.824,47700.0
2013-08-01 09:30:00,87.36,87.98,87.21,87.26,13600.0,78.146,78.7006,78.0118,78.0566,13600.0
2013-08-01 10:00:00,87.23,87.62,86.95,86.97,71100.0,78.0297,78.3786,77.7793,77.7971,71100.0
2013-08-01 10:30:00,87.04,87.04,86.24,86.34,44100.0,77.8598,77.8598,77.1441,77.2336,44100.0
2013-08-01 11:00:00,86.4,86.6,86.3,86.5,46300.0,77.2873,77.4662,77.1978,77.3767,46300.0
2013-08-01 11:30:00,86.49,86.72,86.45,86.68,14800.0,77.3678,77.5735,77.332,77.5377,14800.0
2013-08-01 12:00:00,86.68,86.7,86.37,86.42,9700.0,77.5377,77.5556,77.2604,77.3052,9700.0
2013-08-01 12:30:00,86.44,86.44,86.26,86.29,35100.0,77.323,77.323,77.162,77.1889,35100.0
2013-08-01 13:00:00,86.29,86.38,86.02,86.02,21000.0,77.1889,77.2694,76.9473,76.9473,21000.0
2013-08-01 13:30:00,86.02,86.11,86.0,86.04,48100.0,76.9473,77.0278,76.9294,76.9652,48100.0
2013-08-01 14:00:00,86.04,86.33,86.0,86.24,34600.0,76.9652,77.2246,76.9294,77.1441,34600.0
2013-08-01 14:30:00,86.25,86.28,86.07,86.16,55300.0,77.1531,77.1799,76.9921,77.0726,55300.0
2013-08-01 15:00:00,86.19,86.2,86.1,86.15,55300.0,77.0994,77.1084,77.0189,77.0636,55300.0
2013-08-01 15:30:00,86.14,86.24,86.08,86.18,77100.0,77.0547,77.1441,77.001,77.0905,77100.0
2013-08-02 09:30:00,86.14,86.38,85.86,86.34,18000.0,77.0547,77.2694,76.8042,77.2336,18000.0
2013-08-02 10:00:00,86.34,86.56,86.16,86.56,38200.0,77.2336,77.4304,77.0726,77.4304,38200.0
2013-08-02 10:30:00,86.61,86.64,86.44,86.47,19300.0,77.4751,77.5019,77.323,77.3499,19300.0
2013-08-02 11:00:00,86.52,86.61,86.47,86.57,12200.0,77.3946,77.4751,77.3499,77.4393,12200.0
2013-08-02 11:30:00,86.61,86.61,86.45,86.48,9200.0,77.4751,77.4751,77.332,77.3588,9200.0
2013-08-02 12:00:00,86.48,86.55,86.42,86.46,11600.0,77.3588,77.4214,77.3052,77.3409,11600.0
2013-08-02 12:30:00,86.51,86.71,86.5,86.52,25400.0,77.3857,77.5646,77.3767,77.3946,25400.0
2013-08-02 13:00:00,86.5,86.62,86.3,86.38,46600.0,77.3767,77.4841,77.1978,77.2694,46600.0
2013-08-02 13:30:00,86.34,86.41,86.18,86.36,44700.0,77.2336,77.2962,77.0905,77.2515,44700.0
2013-08-02 14:00:00,86.38,86.45,86.35,86.41,13300.0,77.2694,77.332,77.2425,77.2962,13300.0
2013-08-02 14:30:00,86.44,86.54,86.39,86.54,10800.0,77.323,77.4125,77.2783,77.4125,10800.0
2013-08-02 15:00:00,86.51,86.55,86.37,86.39,17700.0,77.3857,77.4214,77.2604,77.2783,17700.0
2013-08-02 15:30:00,86.4,86.6,86.38,86.47,36900.0,77.2873,77.4662,77.2694,77.3499,36900.0
2013-08-05 09:30:00,87.68,87.68,86.22,86.5,44900.0,78.4323,78.4323,77.1262,77.3767,44900.0
2013-08-05 10:00:00,86.56,86.59,86.11,86.19,33700.0,77.4304,77.4572,77.0278,77.0994,33700.0
2013-08-05 10:30:00,86.2,86.46,86.17,86.31,7600.0,77.1084,77.3409,77.0815,77.2068,7600.0
2013-08-05 11:00:00,86.3,86.31,86.06,86.09,8900.0,77.1978,77.2068,76.9831,77.01,8900.0
2013-08-05 11:30:00,86.03,86.31,86.01,86.26,25700.0,76.9563,77.2068,76.9384,77.162,25700.0
2013-08-05 12:00:00,86.24,86.33,86.19,86.27,6300.0,77.1441,77.2246,77.0994,77.171,6300.0
2013-08-05 12:30:00,86.23,86.3,86.07,86.08,8200.0,77.1352,77.1978,76.9921,77.001,8200.0
2013-08-05 13:00:00,86.09,86.11,85.94,86.02,4700.0,77.01,77.0278,76.8758,76.9473,4700.0
2013-08-05 13:30:00,85.97,86.08,85.92,85.94,5500.0,76.9026,77.001,76.8579,76.8758,5500.0
2013-08-05 14:00:00,85.9,85.95,85.72,85.75,13300.0,76.84,76.8847,76.679,76.7058,13300.0
2013-08-05 14:30:00,85.73,85.89,85.71,85.89,12200.0,76.6879,76.8311,76.67,76.8311,12200.0
2013-08-05 15:00:00,85.88,85.95,85.85,85.91,13700.0,76.8221,76.8847,76.7953,76.8489,13700.0
2013-08-05 15:30:00,85.94,86.02,85.89,85.94,32900.0,76.8758,76.9473,76.8311,76.8758,32900.0
2013-08-06 09:30:00,85.62,85.95,85.0,85.2,13100.0,76.5895,76.8847,76.0349,76.2138,13100.0
2013-08-06 10:00:00,85.22,85.48,85.21,85.43,19800.0,76.2317,76.4643,76.2228,76.4196,19800.0
2013-08-06 10:30:00,85.42,85.47,84.97,85.04,18100.0,76.4106,76.4553,76.0081,76.0707,18100.0
2013-08-06 11:00:00,85.01,85.5,85.01,85.46,18500.0,76.0439,76.4822,76.0439,76.4464,18500.0
2013-08-06 11:30:00,85.48,85.49,85.31,85.45,17900.0,76.4643,76.4732,76.3122,76.4375,17900.0
2013-08-06 12:00:00,85.44,85.5,85.3,85.44,11000.0,76.4285,76.4822,76.3033,76.4285,11000.0
2013-08-06 12:30:00,85.44,85.5,85.39,85.49,8800.0,76.4285,76.4822,76.3838,76.4732,8800.0
2013-08-06 13:00:00,85.5,85.54,85.37,85.42,15600.0,76.4822,76.518,76.3659,76.4106,15600.0
2013-08-06 13:30:00,85.4,85.46,85.34,85.36,9200.0,76.3927,76.4464,76.3391,76.357,9200.0
2013-08-06 14:00:00,85.35,85.38,85.16,85.27,14700.0,76.348,76.3748,76.178,76.2764,14700.0
2013-08-06 14:30:00,85.24,85.3,85.15,85.22,10700.0,76.2496,76.3033,76.1691,76.2317,10700.0
2013-08-06 15:00:00,85.21,85.43,85.21,85.39,43300.0,76.2228,76.4196,76.2228,76.3838,43300.0
2013-08-06 15:30:00,85.39,85.41,85.08,85.1,63800.0,76.3838,76.4017,76.1065,76.1244,63800.0
2013-08-07 09:30:00,84.77,84.88,84.52,84.72,82600.0,75.8292,75.9276,75.6055,75.7845,82600.0
2013-08-07 10:00:00,84.72,85.21,84.53,85.1,37400.0,75.7845,76.2228,75.6145,76.1244,37400.0
2013-08-07 10:30:00,85.1,85.57,85.02,85.34,16400.0,76.1244,76.5448,76.0528,76.3391,16400.0
2013-08-07 11:00:00,85.36,85.43,85.0,85.01,17400.0,76.357,76.4196,76.0349,76.0439,17400.0
2013-08-07 11:30:00,85.03,85.37,85.02,85.28,14100.0,76.0618,76.3659,76.0528,76.2854,14100.0
2013-08-07 12:00:00,85.23,85.3,85.12,85.27,13700.0,76.2407,76.3033,76.1423,76.2764,13700.0
2013-08-07 12:30:00,85.25,85.3,85.07,85.1,14400.0,76.2586,76.3033,76.0975,76.1244,14400.0
2013-08-07 13:00:00,85.07,85.3,85.07,85.22,7800.0,76.0975,76.3033,76.0975,76.2317,7800.0
2013-08-07 13:30:00,85.2,85.22,84.86,85.13,16500.0,76.2138,76.2317,75.9097,76.1512,16500.0
2013-08-07 14:00:00,85.17,85.17,84.94,85.02,15900.0,76.187,76.187,75.9812,76.0528,15900.0
2013-08-07 14:30:00,85.02,85.06,84.83,84.98,18000.0,76.0528,76.0886,75.8829,76.017,18000.0
2013-08-07 15:00:00,85.01,85.04,84.78,84.79,23000.0,76.0439,76.0707,75.8381,75.8471,23000.0
2013-08-07 15:30:00,84.79,84.84,84.65,84.78,51600.0,75.8471,75.8918,75.7218,75.8381,51600.0
2013-08-08 09:30:00,84.97,85.2,84.64,85.06,41800.0,76.0081,76.2138,75.7129,76.0886,41800.0
2013-08-08 10:00:00,85.16,85.2,84.94,84.98,15300.0,76.178,76.2138,75.9812,76.017,15300.0
2013-08-08 10:30:00,84.92,85.05,84.63,84.65,84700.0,75.9634,76.0796,75.7039,75.7218,84700.0
2013-08-08 11:00:00,84.65,84.81,84.55,84.79,11800.0,75.7218,75.865,75.6324,75.8471,11800.0
2013-08-08 11:30:00,84.83,84.83,84.65,84.78,7800.0,75.8829,75.8829,75.7218,75.8381,7800.0
2013-08-08 12:00:00,84.81,85.05,84.78,85.03,4500.0,75.865,76.0796,75.8381,76.0618,4500.0
2013-08-08 12:30:00,85.04,85.22,85.04,85.05,6800.0,76.0707,76.2317,76.0707,76.0796,6800.0
2013-08-08 13:00:00,85.05,85.33,85.05,85.33,8600.0,76.0796,76.3301,76.0796,76.3301,8600.0
2013-08-08 13:30:00,85.33,85.41,85.17,85.2,20400.0,76.3301,76.4017,76.187,76.2138,20400.0
2013-08-08 14:00:00,85.2,85.2,84.51,84.57,119300.0,76.2138,76.2138,75.5966,75.6503,119300.0
2013-08-08 14:30:00,84.61,84.71,84.16,84.26,305300.0,75.6861,75.7755,75.2835,75.373,305300.0
2013-08-08 15:00:00,84.27,84.47,83.88,83.97,249800.0,75.3819,75.5608,75.033,75.1136,249800.0
2013-08-08 15:30:00,83.97,84.15,83.88,84.0,239800.0,75.1136,75.2746,75.033,75.1404,239800.0
2013-08-09 09:30:00,84.0,84.27,83.66,83.66,159900.0,75.1404,75.3819,74.8363,74.8363,159900.0
2013-08-09 10:00:00,83.7,84.08,83.19,84.08,225200.0,74.872,75.212,74.4158,75.212,225200.0
2013-08-09 10:30:00,84.08,84.73,84.07,84.2,88100.0,75.212,75.7934,75.203,75.3193,88100.0
2013-08-09 11:00:00,84.19,84.48,83.62,84.39,160300.0,75.3104,75.5698,74.8005,75.4893,160300.0
2013-08-09 11:30:00,84.4,84.7,84.23,84.63,38600.0,75.4982,75.7666,75.3461,75.7039,38600.0
2013-08-09 12:00:00,84.56,84.93,84.55,84.76,14900.0,75.6413,75.9723,75.6324,75.8202,14900.0
2013-08-09 12:30:00,84.76,84.9,84.69,84.73,13000.0,75.8202,75.9455,75.7576,75.7934,13000.0
2013-08-09 13:00:00,84.72,84.74,84.63,84.73,10300.0,75.7845,75.8023,75.7039,75.7934,10300.0
2013-08-09 13:30:00,84.68,84.74,84.59,84.74,11300.0,75.7487,75.8023,75.6682,75.8023,11300.0
2013-08-09 14:00:00,84.72,84.82,84.68,84.71,25900.0,75.7845,75.8739,75.7487,75.7755,25900.0
2013-08-09 14:30:00,84.68,84.75,84.62,84.7,12800.0,75.7487,75.8113,75.695,75.7666,12800.0
2013-08-09 15:00:00,84.71,84.76,84.57,84.6,36400.0,75.7755,75.8202,75.6503,75.6771,36400.0
2013-08-09 15:30:00,84.6,84.8,84.57,84.77,282200.0,75.6771,75.856,75.6503,75.8292,282200.0
2013-08-12 09:30:00,84.74,84.97,83.85,84.55,197900.0,75.8023,76.0081,75.0062,75.6324,197900.0
2013-08-12 10:00:00,84.54,84.59,84.23,84.33,29800.0,75.6234,75.6682,75.3461,75.4356,29800.0
2013-08-12 10:30:00,84.35,84.71,84.35,84.68,39300.0,75.4535,75.7755,75.4535,75.7487,39300.0
2013-08-12 11:00:00,84.66,85.11,84.66,85.05,29400.0,75.7308,76.1333,75.7308,76.0796,29400.0
2013-08-12 11:30:00,84.92,85.1,84.84,84.87,38600.0,75.9634,76.1244,75.8918,75.9186,38600.0
2013-08-12 12:00:00,84.9,84.93,84.5,84.61,52200.0,75.9455,75.9723,75.5877,75.6861,52200.0
2013-08-12 12:30:00,84.62,84.74,84.04,84.42,166000.0,75.695,75.8023,75.1762,75.5161,166000.0
2013-08-12 13:00:00,84.48,84.55,84.29,84.53,29200.0,75.5698,75.6324,75.3998,75.6145,29200.0
2013-08-12 13:30:00,84.54,84.62,84.37,84.52,31400.0,75.6234,75.695,75.4714,75.6055,31400.0
2013-08-12 14:00:00,84.47,84.72,84.47,84.65,12900.0,75.5608,75.7845,75.5608,75.7218,12900.0
2013-08-12 14:30:00,84.68,84.7,84.6,84.64,14400.0,75.7487,75.7666,75.6771,75.7129,14400.0
2013-08-12 15:00:00,84.65,84.71,84.62,84.71,14100.0,75.7218,75.7755,75.695,75.7755,14100.0
2013-08-12 15:30:00,84.68,84.74,84.54,84.61,59700.0,75.7487,75.8023,75.6234,75.6861,59700.0
2013-08-13 09:30:00,84.83,84.95,84.37,84.64,36300.0,75.8829,75.9902,75.4714,75.7129,36300.0
2013-08-13 10:00:00,84.61,84.79,84.56,84.69,17700.0,75.6861,75.8471,75.6413,75.7576,17700.0
2013-08-13 10:30:00,84.68,84.86,84.64,84.82,24900.0,75.7487,75.9097,75.7129,75.8739,24900.0
2013-08-13 11:00:00,84.83,85.19,84.82,85.1,52800.0,75.8829,76.2049,75.8739,76.1244,52800.0
2013-08-13 11:30:00,85.09,85.22,84.99,85.1,18500.0,76.1154,76.2317,76.026,76.1244,18500.0
2013-08-13 12:00:00,85.14,85.4,85.11,85.35,12100.0,76.1602,76.3927,76.1333,76.348,12100.0
2013-08-13 12:30:00,85.38,85.62,85.35,85.5,26900.0,76.3748,76.5895,76.348,76.4822,26900.0
2013-08-13 13:00:00,85.53,85.69,85.5,85.6,23600.0,76.509,76.6521,76.4822,76.5716,23600.0
2013-08-13 13:30:00,85.63,85.72,85.55,85.72,20300.0,76.5985,76.679,76.5269,76.679,20300.0
2013-08-13 14:00:00,85.7,85.75,85.62,85.69,23500.0,76.6611,76.7058,76.5895,76.6521,23500.0
2013-08-13 14:30:00,85.66,85.79,85.59,85.76,46900.0,76.6253,76.7416,76.5627,76.7148,46900.0
2013-08-13 15:00:00,85.7,86.03,85.68,86.01,52900.0,76.6611,76.9563,76.6432,76.9384,52900.0
2013-08-13 15:30:00,86.0,86.12,85.98,86.11,68500.0,76.9294,77.0368,76.9116,77.0278,68500.0
2013-08-14 09:30:00,86.01,86.25,86.0,86.06,22600.0,76.9384,77.1531,76.9294,76.9831,22600.0
2013-08-14 10:00:00,86.11,86.23,85.97,86.0,38600.0,77.0278,77.1352,76.9026,76.9294,38600.0
2013-08-14 10:30:00,86.0,86.11,85.97,86.02,24200.0,76.9294,77.0278,76.9026,76.9473,24200.0
2013-08-14 11:00:00,86.0,86.06,85.97,85.98,23300.0,76.9294,76.9831,76.9026,76.9116,23300.0
2013-08-14 11:30:00,86.0,86.03,85.87,85.96,17200.0,76.9294,76.9563,76.8132,76.8937,17200.0
2013-08-14 12:00:00,85.88,86.0,85.88,85.93,14000.0,76.8221,76.9294,76.8221,76.8668,14000.0
2013-08-14 12:30:00,85.92,85.98,85.89,85.98,12700.0,76.8579,76.9116,76.8311,76.9116,12700.0
2013-08-14 13:00:00,85.96,86.06,85.9,85.9,10600.0,76.8937,76.9831,76.84,76.84,10600.0
2013-08-14 13:30:00,85.9,86.12,85.89,86.11,26100.0,76.84,77.0368,76.8311,77.0278,26100.0
2013-08-14 14:00:00,86.11,86.11,85.86,85.9,13400.0,77.0278,77.0278,76.8042,76.84,13400.0
2013-08-14 14:30:00,85.9,85.97,85.77,85.91,57700.0,76.84,76.9026,76.7237,76.8489,57700.0
2013-08-14 15:00:00,85.94,86.1,85.88,85.9,20100.0,76.8758,77.0189,76.8221,76.84,20100.0
2013-08-14 15:30:00,85.9,86.02,85.85,85.86,54100.0,76.84,76.9473,76.7953,76.8042,54100.0
2013-08-15 09:30:00,85.35,85.59,85.26,85.53,42800.0,76.348,76.5627,76.2675,76.509,42800.0
2013-08-15 10:00:00,85.5,85.72,85.34,85.6,45300.0,76.4822,76.679,76.3391,76.5716,45300.0
2013-08-15 10:30:00,85.58,85.63,85.34,85.46,43800.0,76.5537,76.5985,76.3391,76.4464,43800.0
2013-08-15 11:00:00,85.49,85.57,85.36,85.5,37700.0,76.4732,76.5448,76.357,76.4822,37700.0
2013-08-15 11:30:00,85.56,85.63,85.39,85.42,11700.0,76.5359,76.5985,76.3838,76.4106,11700.0
2013-08-15 12:00:00,85.41,85.49,85.35,85.48,6900.0,76.4017,76.4732,76.348,76.4643,6900.0
2013-08-15 12:30:00,85.39,85.45,85.33,85.36,7300.0,76.3838,76.4375,76.3301,76.357,7300.0
2013-08-15 13:00:00,85.33,85.37,85.27,85.33,19800.0,76.3301,76.3659,76.2764,76.3301,19800.0
2013-08-15 13:30:00,85.33,85.46,85.32,85.46,17300.0,76.3301,76.4464,76.3212,76.4464,17300.0
2013-08-15 14:00:00,85.46,85.48,85.18,85.18,34800.0,76.4464,76.4643,76.1959,76.1959,34800.0
2013-08-15 14:30:00,85.19,85.33,85.11,85.2,42900.0,76.2049,76.3301,76.1333,76.2138,42900.0
2013-08-15 15:00:00,85.2,85.22,85.0,85.01,36800.0,76.2138,76.2317,76.0349,76.0439,36800.0
2013-08-15 15:30:00,85.0,85.08,84.92,84.95,66800.0,76.0349,76.1065,75.9634,75.9902,66800.0
2013-08-16 09:30:00,85.06,85.56,84.8,85.4,50500.0,76.0886,76.5359,75.856,76.3927,50500.0
2013-08-16 10:00:00,85.39,85.66,85.22,85.61,39100.0,76.3838,76.6253,76.2317,76.5806,39100.0
2013-08-16 10:30:00,85.56,85.78,85.5,85.7,25400.0,76.5359,76.7327,76.4822,76.6611,25400.0
2013-08-16 11:00:00,85.71,85.77,85.46,85.6,27300.0,76.67,76.7237,76.4464,76.5716,27300.0
2013-08-16 11:30:00,85.57,85.84,85.46,85.83,18200.0,76.5448,76.7863,76.4464,76.7774,18200.0
2013-08-16 12:00:00,85.76,85.76,85.48,85.53,9900.0,76.7148,76.7148,76.4643,76.509,9900.0
2013-08-16 12:30:00,85.5,85.55,85.38,85.41,15200.0,76.4822,76.5269,76.3748,76.4017,15200.0
2013-08-16 13:00:00,85.37,85.39,85.26,85.34,19000.0,76.3659,76.3838,76.2675,76.3391,19000.0
2013-08-16 13:30:00,85.36,85.46,85.31,85.34,28400.0,76.357,76.4464,76.3122,76.3391,28400.0
2013-08-16 14:00:00,85.35,85.41,85.23,85.3,15200.0,76.348,76.4017,76.2407,76.3033,15200.0
2013-08-16 14:30:00,85.3,85.4,85.28,85.4,12300.0,76.3033,76.3927,76.2854,76.3927,12300.0
2013-08-16 15:00:00,85.38,85.39,85.29,85.33,23900.0,76.3748,76.3838,76.2943,76.3301,23900.0
2013-08-16 15:30:00,85.39,85.41,85.27,85.3,48100.0,76.3838,76.4017,76.2764,76.3033,48100.0
2013-08-19 09:30:00,85.32,85.6,85.12,85.4,27900.0,76.3212,76.5716,76.1423,76.3927,27900.0
2013-08-19 10:00:00,85.39,85.64,85.3,85.31,23600.0,76.3838,76.6074,76.3033,76.3122,23600.0
2013-08-19 10:30:00,85.33,85.45,85.28,85.35,44700.0,76.3301,76.4375,76.2854,76.348,44700.0
2013-08-19 11:00:00,85.32,85.47,85.22,85.24,44000.0,76.3212,76.4553,76.2317,76.2496,44000.0
2013-08-19 11:30:00,85.23,85.34,85.18,85.28,31900.0,76.2407,76.3391,76.1959,76.2854,31900.0
2013-08-19 12:00:00,85.28,85.34,85.21,85.26,20700.0,76.2854,76.3391,76.2228,76.2675,20700.0
2013-08-19 12:30:00,85.26,85.48,85.25,85.46,16600.0,76.2675,76.4643,76.2586,76.4464,16600.0
2013-08-19 13:00:00,85.47,85.49,85.21,85.24,24000.0,76.4553,76.4732,76.2228,76.2496,24000.0
2013-08-19 13:30:00,85.22,85.32,85.2,85.26,12800.0,76.2317,76.3212,76.2138,76.2675,12800.0
2013-08-19 14:00:00,85.26,85.32,85.24,85.29,18500.0,76.2675,76.3212,76.2496,76.2943,18500.0
2013-08-19 14:30:00,85.25,85.37,85.23,85.29,10700.0,76.2586,76.3659,76.2407,76.2943,10700.0
2013-08-19 15:00:00,85.29,85.32,85.24,85.25,20300.0,76.2943,76.3212,76.2496,76.2586,20300.0
2013-08-19 15:30:00,85.24,85.29,85.24,85.26,67200.0,76.2496,76.2943,76.2496,76.2675,67200.0
2013-08-20 09:30:00,85.2,85.58,85.07,85.39,15000.0,76.2138,76.5537,76.0975,76.3838,15000.0
2013-08-20 10:00:00,85.53,85.63,85.44,85.53,4500.0,76.509,76.5985,76.4285,76.509,4500.0
2013-08-20 10:30:00,85.55,85.81,85.44,85.7,25300.0,76.5269,76.7595,76.4285,76.6611,25300.0
2013-08-20 11:00:00,85.7,85.82,85.64,85.76,16100.0,76.6611,76.7684,76.6074,76.7148,16100.0
2013-08-20 11:30:00,85.77,85.92,85.72,85.79,19700.0,76.7237,76.8579,76.679,76.7416,19700.0
2013-08-20 12:00:00,85.77,85.98,85.68,85.71,21100.0,76.7237,76.9116,76.6432,76.67,21100.0
2013-08-20 12:30:00,85.72,86.04,85.72,86.04,8500.0,76.679,76.9652,76.679,76.9652,8500.0
2013-08-20 13:00:00,86.04,86.14,85.77,85.8,9500.0,76.9652,77.0547,76.7237,76.7505,9500.0
2013-08-20 13:30:00,85.77,85.94,85.76,85.89,25400.0,76.7237,76.8758,76.7148,76.8311,25400.0
2013-08-20 14:00:00,85.9,86.03,85.85,86.03,12100.0,76.84,76.9563,76.7953,76.9563,12100.0
2013-08-20 14:30:00,86.03,86.03,85.85,85.91,17200.0,76.9563,76.9563,76.7953,76.8489,17200.0
2013-08-20 15:00:00,85.91,85.95,85.82,85.95,9300.0,76.8489,76.8847,76.7684,76.8847,9300.0
2013-08-20 15:30:00,85.96,85.98,85.7,85.79,21700.0,76.8937,76.9116,76.6611,76.7416,21700.0
2013-08-21 09:30:00,85.48,86.12,85.3,85.67,31900.0,76.4643,77.0368,76.3033,76.6343,31900.0
2013-08-21 10:00:00,85.66,85.89,85.55,85.64,39400.0,76.6253,76.8311,76.5269,76.6074,39400.0
2013-08-21 10:30:00,85.48,85.72,85.48,85.56,6300.0,76.4643,76.679,76.4643,76.5359,6300.0
2013-08-21 11:00:00,85.5,85.6,85.38,85.39,61200.0,76.4822,76.5716,76.3748,76.3838,61200.0
2013-08-21 11:30:00,85.38,85.51,85.33,85.38,4700.0,76.3748,76.4911,76.3301,76.3748,4700.0
2013-08-21 12:00:00,85.45,85.77,85.43,85.76,15100.0,76.4375,76.7237,76.4196,76.7148,15100.0
2013-08-21 12:30:00,85.76,85.9,85.69,85.79,7500.0,76.7148,76.84,76.6521,76.7416,7500.0
2013-08-21 13:00:00,85.79,85.8,85.69,85.77,1100.0,76.7416,76.7505,76.6521,76.7237,1100.0
2013-08-21 13:30:00,85.76,85.85,85.69,85.84,2500.0,76.7148,76.7953,76.6521,76.7863,2500.0
2013-08-21 14:00:00,85.87,85.87,85.49,85.7,14700.0,76.8132,76.8132,76.4732,76.6611,14700.0
2013-08-21 14:30:00,85.8,86.17,85.8,86.1,9400.0,76.7505,77.0815,76.7505,77.0189,9400.0
2013-08-21 15:00:00,86.1,86.1,85.79,85.83,16900.0,77.0189,77.0189,76.7416,76.7774,16900.0
2013-08-21 15:30:00,85.88,85.91,85.52,85.6,41500.0,76.8221,76.8489,76.5001,76.5716,41500.0
2013-08-22 09:30:00,86.06,86.55,85.74,86.55,14000.0,76.9831,77.4214,76.6969,77.4214,14000.0
2013-08-22 10:00:00,86.45,86.55,86.39,86.48,16000.0,77.332,77.4214,77.2783,77.3588,16000.0
2013-08-22 10:30:00,86.56,86.56,86.4,86.46,7300.0,77.4304,77.4304,77.2873,77.3409,7300.0
2013-08-22 11:00:00,86.52,86.67,86.39,86.42,33400.0,77.3946,77.5288,77.2783,77.3052,33400.0
2013-08-22 11:30:00,86.44,86.64,86.43,86.61,6300.0,77.323,77.5019,77.3141,77.4751,6300.0
2013-08-22 12:00:00,86.67,86.75,86.6,86.64,7200.0,77.5288,77.6003,77.4662,77.5019,7200.0
2013-08-22 12:30:00,86.59,86.95,86.52,86.74,15100.0,77.4572,77.7793,77.3946,77.5914,15100.0
2013-08-22 13:00:00,86.75,86.84,86.66,86.84,3100.0,77.6003,77.6809,77.5198,77.6809,3100.0
2013-08-22 13:30:00,86.85,87.19,86.85,87.19,6200.0,77.6898,77.9939,77.6898,77.9939,6200.0
2013-08-22 14:00:00,87.2,87.49,87.09,87.23,5600.0,78.0029,78.2623,77.9045,78.0297,5600.0
2013-08-22 14:30:00,87.23,90.44,84.31,87.36,152200.0,78.0297,80.9012,75.4177,78.146,152200.0
2013-08-22 15:00:00,87.37,87.38,86.67,87.05,28900.0,78.155,78.1639,77.5288,77.8687,28900.0
2013-08-22 15:30:00,87.05,87.27,86.98,87.09,69100.0,77.8687,78.0655,77.8061,77.9045,69100.0
2013-08-23 09:30:00,87.25,87.25,86.58,86.72,7800.0,78.0476,78.0476,77.4483,77.5735,7800.0
2013-08-23 10:00:00,86.7,87.21,86.67,87.15,22500.0,77.5556,78.0118,77.5288,77.9582,22500.0
2013-08-23 10:30:00,87.04,87.26,87.04,87.22,10800.0,77.8598,78.0566,77.8598,78.0208,10800.0
2013-08-23 11:00:00,87.17,87.2,86.93,86.98,9200.0,77.976,78.0029,77.7614,77.8061,9200.0
2013-08-23 11:30:00,87.01,87.07,86.82,86.93,6000.0,77.8329,77.8866,77.663,77.7614,6000.0
2013-08-23 12:00:00,86.87,86.98,86.73,86.9,9600.0,77.7077,77.8061,77.5825,77.7345,9600.0
2013-08-23 12:30:00,86.89,87.02,86.87,86.98,12200.0,77.7256,77.8419,77.7077,77.8061,12200.0
2013-08-23 13:00:00,86.96,86.99,86.86,86.99,4100.0,77.7882,77.815,77.6987,77.815,4100.0
2013-08-23 13:30:00,86.95,87.23,86.95,87.13,6400.0,77.7793,78.0297,77.7793,77.9403,6400.0
2013-08-23 14:00:00,87.13,87.25,87.06,87.12,8500.0,77.9403,78.0476,77.8776,77.9313,8500.0
2013-08-23 14:30:00,87.13,87.23,87.01,87.16,8400.0,77.9403,78.0297,77.8329,77.9671,8400.0
2013-08-23 15:00:00,87.13,87.25,87.03,87.25,13700.0,77.9403,78.0476,77.8508,78.0476,13700.0
2013-08-23 15:30:00,87.25,87.28,87.13,87.21,41500.0,78.0476,78.0744,77.9403,78.0118,41500.0
2013-08-26 09:30:00,87.21,87.45,86.9,87.07,16000.0,78.0118,78.2265,77.7345,77.8866,16000.0
2013-08-26 10:00:00,87.06,87.41,86.91,87.34,19900.0,77.8776,78.1907,77.7435,78.1281,19900.0
2013-08-26 10:30:00,87.4,87.63,87.29,87.5,7300.0,78.1818,78.3875,78.0834,78.2712,7300.0
2013-08-26 11:00:00,87.5,87.72,87.27,87.41,16200.0,78.2712,78.468,78.0655,78.1907,16200.0
2013-08-26 11:30:00,87.41,87.44,87.09,87.37,17100.0,78.1907,78.2176,77.9045,78.155,17100.0
2013-08-26 12:00:00,87.4,87.42,87.2,87.37,7200.0,78.1818,78.1997,78.0029,78.155,7200.0
2013-08-26 12:30:00,87.37,87.53,87.24,87.43,22000.0,78.155,78.2981,78.0387,78.2086,22000.0
2013-08-26 13:00:00,87.4,87.51,87.32,87.43,6600.0,78.1818,78.2802,78.1102,78.2086,6600.0
2013-08-26 13:30:00,87.42,87.51,87.26,87.41,55300.0,78.1997,78.2802,78.0566,78.1907,55300.0
2013-08-26 14:00:00,87.42,87.42,87.22,87.28,28300.0,78.1997,78.1997,78.0208,78.0744,28300.0
2013-08-26 14:30:00,87.27,87.33,87.18,87.33,132700.0,78.0655,78.1192,77.985,78.1192,132700.0
2013-08-26 15:00:00,87.31,87.37,86.87,87.04,22900.0,78.1013,78.155,77.7077,77.8598,22900.0
2013-08-26 15:30:00,87.04,87.21,87.02,87.1,43400.0,77.8598,78.0118,77.8419,77.9134,43400.0
2013-08-27 09:30:00,86.67,86.78,86.5,86.78,12200.0,77.5288,77.6272,77.3767,77.6272,12200.0
2013-08-27 10:00:00,86.78,86.96,86.67,86.86,74100.0,77.6272,77.7882,77.5288,77.6987,74100.0
2013-08-27 10:30:00,86.86,86.88,86.61,86.88,15500.0,77.6987,77.7166,77.4751,77.7166,15500.0
2013-08-27 11:00:00,86.92,86.98,86.68,86.89,10400.0,77.7524,77.8061,77.5377,77.7256,10400.0
2013-08-27 11:30:00,86.87,86.87,86.62,86.7,7900.0,77.7077,77.7077,77.4841,77.5556,7900.0
2013-08-27 12:00:00,86.67,86.77,86.65,86.7,8800.0,77.5288,77.6182,77.5109,77.5556,8800.0
2013-08-27 12:30:00,86.72,86.8,86.63,86.7,11100.0,77.5735,77.6451,77.493,77.5556,11100.0
2013-08-27 13:00:00,86.68,87.13,86.68,86.72,17800.0,77.5377,77.9403,77.5377,77.5735,17800.0
2013-08-27 13:30:00,86.71,86.78,86.67,86.67,5500.0,77.5646,77.6272,77.5288,77.5288,5500.0
2013-08-27 14:00:00,86.68,86.82,86.67,86.74,15300.0,77.5377,77.663,77.5288,77.5914,15300.0
2013-08-27 14:30:00,86.74,86.84,86.72,86.74,41900.0,77.5914,77.6809,77.5735,77.5914,41900.0
2013-08-27 15:00:00,86.73,86.79,86.66,86.72,66900.0,77.5825,77.6361,77.5198,77.5735,66900.0
2013-08-27 15:30:00,86.72,86.8,86.62,86.68,95200.0,77.5735,77.6451,77.4841,77.5377,95200.0
2013-08-28 09:30:00,86.5,86.79,85.97,86.19,24600.0,77.3767,77.6361,76.9026,77.0994,24600.0
2013-08-28 10:00:00,85.69,86.61,85.68,86.39,24600.0,76.6521,77.4751,76.6432,77.2783,24600.0
2013-08-28 10:30:00,86.35,86.5,86.22,86.33,29300.0,77.2425,77.3767,77.1262,77.2246,29300.0
2013-08-28 11:00:00,86.35,86.46,86.24,86.26,17100.0,77.2425,77.3409,77.1441,77.162,17100.0
2013-08-28 11:30:00,86.25,86.49,86.23,86.44,8300.0,77.1531,77.3678,77.1352,77.323,8300.0
2013-08-28 12:00:00,86.44,86.47,86.27,86.36,6700.0,77.323,77.3499,77.171,77.2515,6700.0
2013-08-28 12:30:00,86.36,86.42,86.25,86.3,22000.0,77.2515,77.3052,77.1531,77.1978,22000.0
2013-08-28 13:00:00,86.31,86.4,86.28,86.3,19300.0,77.2068,77.2873,77.1799,77.1978,19300.0
2013-08-28 13:30:00,86.31,86.4,86.26,86.4,17000.0,77.2068,77.2873,77.162,77.2873,17000.0
2013-08-28 14:00:00,86.4,86.5,86.3,86.43,12000.0,77.2873,77.3767,77.1978,77.3141,12000.0
2013-08-28 14:30:00,86.34,86.49,86.29,86.34,28800.0,77.2336,77.3678,77.1889,77.2336,28800.0
2013-08-28 15:00:00,86.35,86.59,86.29,86.44,25400.0,77.2425,77.4572,77.1889,77.323,25400.0
2013-08-28 15:30:00,86.46,86.58,86.27,86.32,53000.0,77.3409,77.4483,77.171,77.2157,53000.0
2013-08-29 09:30:00,86.12,86.55,85.99,86.46,10600.0,77.0368,77.4214,76.9205,77.3409,10600.0
2013-08-29 10:00:00,86.52,86.75,86.43,86.54,10600.0,77.3946,77.6003,77.3141,77.4125,10600.0
2013-08-29 10:30:00,86.72,87.06,86.72,86.89,108500.0,77.5735,77.8776,77.5735,77.7256,108500.0
2013-08-29 11:00:00,86.84,86.9,86.75,86.8,11600.0,77.6809,77.7345,77.6003,77.6451,11600.0
2013-08-29 11:30:00,86.8,86.82,86.51,86.62,19000.0,77.6451,77.663,77.3857,77.4841,19000.0
2013-08-29 12:00:00,86.65,86.73,86.55,86.58,12800.0,77.5109,77.5825,77.4214,77.4483,12800.0
2013-08-29 12:30:00,86.58,86.8,86.54,86.78,18500.0,77.4483,77.6451,77.4125,77.6272,18500.0
2013-08-29 13:00:00,86.78,86.91,86.73,86.77,9100.0,77.6272,77.7435,77.5825,77.6182,9100.0
2013-08-29 13:30:00,86.77,86.81,86.65,86.73,9100.0,77.6182,77.654,77.5109,77.5825,9100.0
2013-08-29 14:00:00,86.76,87.05,86.75,86.99,20100.0,77.6093,77.8687,77.6003,77.815,20100.0
2013-08-29 14:30:00,86.94,87.08,86.92,87.06,26300.0,77.7703,77.8955,77.7524,77.8776,26300.0
2013-08-29 15:00:00,87.02,87.11,86.89,87.05,34300.0,77.8419,77.9224,77.7256,77.8687,34300.0
2013-08-29 15:30:00,87.01,87.06,86.84,87.05,44200.0,77.8329,77.8776,77.6809,77.8687,44200.0
2013-08-30 09:30:00,87.2,87.72,86.8,87.64,26000.0,78.0029,78.468,77.6451,78.3965,26000.0
2013-08-30 10:00:00,87.66,87.7,87.29,87.42,56100.0,78.4144,78.4501,78.0834,78.1997,56100.0
2013-08-30 10:30:00,87.4,87.54,87.26,87.42,47400.0,78.1818,78.307,78.0566,78.1997,47400.0
2013-08-30 11:00:00,87.42,87.56,87.33,87.38,32700.0,78.1997,78.3249,78.1192,78.1639,32700.0
2013-08-30 11:30:00,87.38,87.58,87.38,87.5,18100.0,78.1639,78.3428,78.1639,78.2712,18100.0
2013-08-30 12:00:00,87.49,87.65,87.48,87.65,32400.0,78.2623,78.4054,78.2534,78.4054,32400.0
2013-08-30 12:30:00,87.61,87.71,87.57,87.71,32900.0,78.3696,78.4591,78.3339,78.4591,32900.0
2013-08-30 13:00:00,87.7,87.89,87.55,87.86,25600.0,78.4501,78.6201,78.316,78.5933,25600.0
2013-08-30 13:30:00,87.82,87.82,87.66,87.68,16300.0,78.5575,78.5575,78.4144,78.4323,16300.0
2013-08-30 14:00:00,87.67,87.7,87.58,87.65,16200.0,78.4233,78.4501,78.3428,78.4054,16200.0
2013-08-30 14:30:00,87.64,87.76,87.55,87.69,22200.0,78.3965,78.5038,78.316,78.4412,22200.0
2013-08-30 15:00:00,87.7,87.72,87.51,87.55,32400.0,78.4501,78.468,78.2802,78.316,32400.0
2013-08-30 15:30:00,87.55,87.57,87.23,87.39,74200.0,78.316,78.3339,78.0297,78.1728,74200.0
2013-09-03 09:30:00,87.79,88.45,87.36,88.06,33800.0,78.5307,79.121,78.146,78.7722,33800.0
2013-09-03 10:00:00,88.1,88.11,87.83,87.99,85600.0,78.808,78.8169,78.5664,78.7096,85600.0
2013-09-03 10:30:00,87.99,88.36,87.98,88.21,166200.0,78.7096,79.0405,78.7006,78.9064,166200.0
2013-09-03 11:00:00,88.23,88.27,87.67,87.71,178000.0,78.9242,78.96,78.4233,78.4591,178000.0
2013-09-03 11:30:00,87.71,88.19,87.7,87.93,30900.0,78.4591,78.8885,78.4501,78.6559,30900.0
2013-09-03 12:00:00,87.93,88.02,87.83,87.91,10200.0,78.6559,78.7364,78.5664,78.638,10200.0
2013-09-03 12:30:00,87.89,87.99,87.77,87.92,27100.0,78.6201,78.7096,78.5128,78.6469,27100.0
2013-09-03 13:00:00,87.9,87.98,87.84,87.92,40700.0,78.6291,78.7006,78.5754,78.6469,40700.0
2013-09-03 13:30:00,87.97,87.97,87.87,87.9,40300.0,78.6917,78.6917,78.6022,78.6291,40300.0
2013-09-03 14:00:00,87.93,88.06,87.92,88.06,25700.0,78.6559,78.7722,78.6469,78.7722,25700.0
2013-09-03 14:30:00,88.05,88.06,87.89,88.03,19300.0,78.7632,78.7722,78.6201,78.7453,19300.0
2013-09-03 15:00:00,88.05,88.36,88.0,88.21,17500.0,78.7632,79.0405,78.7185,78.9064,17500.0
2013-09-03 15:30:00,88.25,88.4,88.14,88.17,74600.0,78.9421,79.0763,78.8437,78.8706,74600.0
2013-09-04 09:30:00,88.0,88.21,87.36,87.85,49500.0,78.7185,78.9064,78.146,78.5843,49500.0
2013-09-04 10:00:00,87.85,88.03,87.71,87.79,48700.0,78.5843,78.7453,78.4591,78.5307,48700.0
2013-09-04 10:30:00,87.8,87.82,87.59,87.6,37200.0,78.5396,78.5575,78.3517,78.3607,37200.0
2013-09-04 11:00:00,87.63,87.86,87.61,87.64,50000.0,78.3875,78.5933,78.3696,78.3965,50000.0
2013-09-04 11:30:00,87.64,87.81,87.64,87.81,23600.0,78.3965,78.5485,78.3965,78.5485,23600.0
2013-09-04 12:00:00,87.81,87.98,87.75,87.9,5500.0,78.5485,78.7006,78.4949,78.6291,5500.0
2013-09-04 12:30:00,87.9,88.03,87.86,87.92,20500.0,78.6291,78.7453,78.5933,78.6469,20500.0
2013-09-04 13:00:00,87.96,87.97,87.75,87.8,53800.0,78.6827,78.6917,78.4949,78.5396,53800.0
2013-09-04 13:30:00,87.79,87.89,87.58,87.67,68200.0,78.5307,78.6201,78.3428,78.4233,68200.0
2013-09-04 14:00:00,87.66,87.75,87.53,87.66,126700.0,78.4144,78.4949,78.2981,78.4144,126700.0
2013-09-04 14:30:00,87.6,87.78,87.55,87.75,82900.0,78.3607,78.5217,78.316,78.4949,82900.0
2013-09-04 15:00:00,87.73,87.73,87.51,87.67,44000.0,78.477,78.477,78.2802,78.4233,44000.0
2013-09-04 15:30:00,87.66,87.71,87.5,87.54,216900.0,78.4144,78.4591,78.2712,78.307,216900.0
2013-09-05 09:30:00,87.4,87.79,87.0,87.42,35000.0,78.1818,78.5307,77.824,78.1997,35000.0
2013-09-05 10:00:00,87.42,87.42,87.07,87.2,53800.0,78.1997,78.1997,77.8866,78.0029,53800.0
2013-09-05 10:30:00,87.2,87.22,86.89,87.01,42500.0,78.0029,78.0208,77.7256,77.8329,42500.0
2013-09-05 11:00:00,86.96,87.23,86.93,87.22,31100.0,77.7882,78.0297,77.7614,78.0208,31100.0
2013-09-05 11:30:00,87.16,87.18,86.97,87.01,23500.0,77.9671,77.985,77.7971,77.8329,23500.0
2013-09-05 12:00:00,86.97,86.97,86.75,86.75,14800.0,77.7971,77.7971,77.6003,77.6003,14800.0
2013-09-05 12:30:00,86.8,86.86,86.72,86.77,21100.0,77.6451,77.6987,77.5735,77.6182,21100.0
2013-09-05 13:00:00,86.75,86.82,86.72,86.76,10600.0,77.6003,77.663,77.5735,77.6093,10600.0
2013-09-05 13:30:00,86.79,86.91,86.73,86.88,26700.0,77.6361,77.7435,77.5825,77.7166,26700.0
2013-09-05 14:00:00,86.86,86.9,86.7,86.74,132200.0,77.6987,77.7345,77.5556,77.5914,132200.0
2013-09-05 14:30:00,86.74,86.89,86.74,86.86,13200.0,77.5914,77.7256,77.5914,77.6987,13200.0
2013-09-05 15:00:00,86.88,86.88,86.66,86.71,39500.0,77.7166,77.7166,77.5198,77.5646,39500.0
2013-09-05 15:30:00,86.71,86.74,86.49,86.6,121300.0,77.5646,77.5914,77.3678,77.4662,121300.0
2013-09-06 09:30:00,86.73,86.88,85.78,85.84,61900.0,77.5825,77.7166,76.7327,76.7863,61900.0
2013-09-06 10:00:00,85.82,86.12,85.66,86.12,21800.0,76.7684,77.0368,76.6253,77.0368,21800.0
2013-09-06 10:30:00,86.1,86.3,85.99,86.3,35500.0,77.0189,77.1978,76.9205,77.1978,35500.0
2013-09-06 11:00:00,86.32,86.52,86.26,86.31,12800.0,77.2157,77.3946,77.162,77.2068,12800.0
2013-09-06 11:30:00,86.36,86.56,86.3,86.38,10400.0,77.2515,77.4304,77.1978,77.2694,10400.0
2013-09-06 12:00:00,86.41,86.52,86.38,86.44,16300.0,77.2962,77.3946,77.2694,77.323,16300.0
2013-09-06 12:30:00,86.48,86.48,86.35,86.42,12300.0,77.3588,77.3588,77.2425,77.3052,12300.0
2013-09-06 13:00:00,86.39,86.46,86.29,86.35,28600.0,77.2783,77.3409,77.1889,77.2425,28600.0
2013-09-06 13:30:00,86.36,86.37,86.27,86.27,27800.0,77.2515,77.2604,77.171,77.171,27800.0
2013-09-06 14:00:00,86.26,86.36,86.25,86.29,24600.0,77.162,77.2515,77.1531,77.1889,24600.0
2013-09-06 14:30:00,86.29,86.37,86.18,86.26,29600.0,77.1889,77.2604,77.0905,77.162,29600.0
2013-09-06 15:00:00,86.26,86.34,86.11,86.18,67500.0,77.162,77.2336,77.0278,77.0905,67500.0
2013-09-06 15:30:00,86.18,86.2,85.79,85.81,69900.0,77.0905,77.1084,76.7416,76.7595,69900.0
2013-09-09 09:30:00,86.11,86.53,86.07,86.45,17400.0,77.0278,77.4035,76.9921,77.332,17400.0
2013-09-09 10:00:00,86.36,86.62,86.19,86.48,43400.0,77.2515,77.4841,77.0994,77.3588,43400.0
2013-09-09 10:30:00,86.46,86.65,86.42,86.59,39100.0,77.3409,77.5109,77.3052,77.4572,39100.0
2013-09-09 11:00:00,86.65,86.66,86.41,86.47,22800.0,77.5109,77.5198,77.2962,77.3499,22800.0
2013-09-09 11:30:00,86.46,86.47,86.27,86.32,7900.0,77.3409,77.3499,77.171,77.2157,7900.0
2013-09-09 12:00:00,86.32,86.52,86.29,86.49,5700.0,77.2157,77.3946,77.1889,77.3678,5700.0
2013-09-09 12:30:00,86.52,86.55,86.42,86.54,3800.0,77.3946,77.4214,77.3052,77.4125,3800.0
2013-09-09 13:00:00,86.53,86.79,86.52,86.75,9100.0,77.4035,77.6361,77.3946,77.6003,9100.0
2013-09-09 13:30:00,86.75,86.89,86.75,86.89,8500.0,77.6003,77.7256,77.6003,77.7256,8500.0
2013-09-09 14:00:00,86.9,86.96,86.86,86.94,8400.0,77.7345,77.7882,77.6987,77.7703,8400.0
2013-09-09 14:30:00,86.91,86.96,86.79,86.89,20600.0,77.7435,77.7882,77.6361,77.7256,20600.0
2013-09-09 15:00:00,86.87,86.98,86.84,86.94,13800.0,77.7077,77.8061,77.6809,77.7703,13800.0
2013-09-09 15:30:00,86.93,87.07,86.82,87.02,76200.0,77.7614,77.8866,77.663,77.8419,76200.0
2013-09-10 09:30:00,87.23,87.5,87.01,87.21,61400.0,78.0297,78.2712,77.8329,78.0118,61400.0
2013-09-10 10:00:00,87.25,87.25,87.09,87.2,40000.0,78.0476,78.0476,77.9045,78.0029,40000.0
2013-09-10 10:30:00,87.18,87.25,87.12,87.15,124500.0,77.985,78.0476,77.9313,77.9582,124500.0
2013-09-10 11:00:00,87.12,87.15,87.05,87.09,18500.0,77.9313,77.9582,77.8687,77.9045,18500.0
2013-09-10 11:30:00,87.06,87.09,86.87,87.02,21300.0,77.8776,77.9045,77.7077,77.8419,21300.0
2013-09-10 12:00:00,87.0,87.07,86.97,87.02,14300.0,77.824,77.8866,77.7971,77.8419,14300.0
2013-09-10 12:30:00,86.99,87.18,86.99,87.18,9800.0,77.815,77.985,77.815,77.985,9800.0
2013-09-10 13:00:00,87.14,87.38,87.06,87.33,38700.0,77.9492,78.1639,77.8776,78.1192,38700.0
2013-09-10 13:30:00,87.33,87.43,87.29,87.41,10100.0,78.1192,78.2086,78.0834,78.1907,10100.0
2013-09-10 14:00:00,87.39,87.53,87.36,87.53,103800.0,78.1728,78.2981,78.146,78.2981,103800.0
2013-09-10 14:30:00,87.54,87.71,87.48,87.66,42900.0,78.307,78.4591,78.2534,78.4144,42900.0
2013-09-10 15:00:00,87.66,87.66,87.51,87.51,19500.0,78.4144,78.4144,78.2802,78.2802,19500.0
2013-09-10 15:30:00,87.53,87.68,87.48,87.66,121600.0,78.2981,78.4323,78.2534,78.4144,121600.0
2013-09-11 09:30:00,87.2,87.97,87.2,87.51,21300.0,78.2507,78.9417,78.2507,78.5289,21300.0
2013-09-11 10:00:00,87.51,87.74,87.43,87.69,39800.0,78.5289,78.7353,78.4571,78.6904,39800.0
2013-09-11 10:30:00,87.7,87.88,87.68,87.68,35300.0,78.6994,78.8609,78.6815,78.6815,35300.0
2013-09-11 11:00:00,87.67,87.77,87.57,87.74,33300.0,78.6725,78.7622,78.5828,78.7353,33300.0
2013-09-11 11:30:00,87.76,87.96,87.75,87.86,19200.0,78.7533,78.9327,78.7443,78.843,19200.0
2013-09-11 12:00:00,87.86,87.98,87.77,87.95,14600.0,78.843,78.9507,78.7622,78.9238,14600.0
2013-09-11 12:30:00,88.0,88.13,87.89,88.1,15000.0,78.9686,79.0853,78.8699,79.0584,15000.0
2013-09-11 13:00:00,88.11,88.13,87.93,88.08,38500.0,79.0673,79.0853,78.9058,79.0404,38500.0
2013-09-11 13:30:00,88.06,88.18,87.98,88.01,16400.0,79.0225,79.1302,78.9507,78.9776,16400.0
2013-09-11 14:00:00,88.01,88.1,87.99,88.02,24700.0,78.9776,79.0584,78.9597,78.9866,24700.0
2013-09-11 14:30:00,88.01,88.08,87.98,88.02,25400.0,78.9776,79.0404,78.9507,78.9866,25400.0
2013-09-11 15:00:00,88.02,88.15,87.98,88.07,31000.0,78.9866,79.1032,78.9507,79.0314,31000.0
2013-09-11 15:30:00,88.08,88.1,87.97,88.09,60400.0,79.0404,79.0584,78.9417,79.0494,60400.0
2013-09-12 09:30:00,87.96,88.27,87.69,88.02,12000.0,78.9327,79.2109,78.6904,78.9866,12000.0
2013-09-12 10:00:00,88.01,88.21,87.93,87.93,17900.0,78.9776,79.1571,78.9058,78.9058,17900.0
2013-09-12 10:30:00,87.93,87.97,87.48,87.57,24700.0,78.9058,78.9417,78.502,78.5828,24700.0
2013-09-12 11:00:00,87.58,87.72,87.48,87.52,21300.0,78.5917,78.7174,78.502,78.5379,21300.0
2013-09-12 11:30:00,87.56,87.68,87.5,87.57,8200.0,78.5738,78.6815,78.5199,78.5828,8200.0
2013-09-12 12:00:00,87.57,87.59,87.32,87.36,16000.0,78.5828,78.6007,78.3584,78.3943,16000.0
2013-09-12 12:30:00,87.4,87.59,87.4,87.54,9200.0,78.4302,78.6007,78.4302,78.5558,9200.0
2013-09-12 13:00:00,87.54,87.74,87.53,87.72,15700.0,78.5558,78.7353,78.5469,78.7174,15700.0
2013-09-12 13:30:00,87.69,87.8,87.69,87.69,7100.0,78.6904,78.7892,78.6904,78.6904,7100.0
2013-09-12 14:00:00,87.71,87.75,87.65,87.65,8400.0,78.7084,78.7443,78.6546,78.6546,8400.0
2013-09-12 14:30:00,87.65,87.66,87.52,87.57,9000.0,78.6546,78.6635,78.5379,78.5828,9000.0
2013-09-12 15:00:00,87.61,87.64,87.5,87.61,10000.0,78.6187,78.6456,78.5199,78.6187,10000.0
2013-09-12 15:30:00,87.55,87.66,87.53,87.65,60500.0,78.5648,78.6635,78.5469,78.6546,60500.0
2013-09-13 09:30:00,87.6,88.02,87.24,88.02,14700.0,78.6097,78.9866,78.2866,78.9866,14700.0
2013-09-13 10:00:00,88.12,88.12,87.79,87.84,11500.0,79.0763,79.0763,78.7802,78.8251,11500.0
2013-09-13 10:30:00,87.86,87.94,87.73,87.94,8900.0,78.843,78.9148,78.7263,78.9148,8900.0
2013-09-13 11:00:00,87.93,87.97,87.7,87.79,7000.0,78.9058,78.9417,78.6994,78.7802,7000.0
2013-09-13 11:30:00,87.85,87.91,87.72,87.72,3700.0,78.834,78.8879,78.7174,78.7174,3700.0
2013-09-13 12:00:00,87.73,87.91,87.7,87.87,10800.0,78.7263,78.8879,78.6994,78.852,10800.0
2013-09-13 12:30:00,87.85,87.85,87.76,87.85,12700.0,78.834,78.834,78.7533,78.834,12700.0
2013-09-13 13:00:00,87.84,87.9,87.79,87.85,5700.0,78.8251,78.8789,78.7802,78.834,5700.0
2013-09-13 13:30:00,87.85,87.92,87.78,87.85,11900.0,78.834,78.8968,78.7712,78.834,11900.0
2013-09-13 14:00:00,87.85,87.92,87.8,87.87,7800.0,78.834,78.8968,78.7892,78.852,7800.0
2013-09-13 14:30:00,87.84,87.97,87.81,87.93,15600.0,78.8251,78.9417,78.7981,78.9058,15600.0
2013-09-13 15:00:00,87.91,87.98,87.83,87.96,26000.0,78.8879,78.9507,78.8161,78.9327,26000.0
2013-09-13 15:30:00,87.95,88.09,87.93,88.09,53700.0,78.9238,79.0494,78.9058,79.0494,53700.0
2013-09-16 09:30:00,88.27,88.79,88.27,88.67,11300.0,79.2109,79.6776,79.2109,79.5699,11300.0
2013-09-16 10:00:00,88.73,88.81,88.55,88.6,11000.0,79.6237,79.6955,79.4622,79.5071,11000.0
2013-09-16 10:30:00,88.52,88.8,88.47,88.67,9300.0,79.4353,79.6865,79.3904,79.5699,9300.0
2013-09-16 11:00:00,88.63,88.76,88.61,88.67,7200.0,79.534,79.6506,79.516,79.5699,7200.0
2013-09-16 11:30:00,88.68,88.8,88.68,88.78,5500.0,79.5788,79.6865,79.5788,79.6686,5500.0
2013-09-16 12:00:00,88.75,88.86,88.7,88.86,12200.0,79.6417,79.7404,79.5968,79.7404,12200.0
2013-09-16 12:30:00,88.86,88.99,88.82,88.89,17000.0,79.7404,79.857,79.7045,79.7673,17000.0
2013-09-16 13:00:00,88.88,88.9,88.78,88.84,6300.0,79.7583,79.7763,79.6686,79.7224,6300.0
2013-09-16 13:30:00,88.85,88.85,88.68,88.69,11200.0,79.7314,79.7314,79.5788,79.5878,11200.0
2013-09-16 14:00:00,88.71,88.74,88.67,88.69,12700.0,79.6058,79.6327,79.5699,79.5878,12700.0
2013-09-16 14:30:00,88.69,88.77,88.64,88.64,10900.0,79.5878,79.6596,79.5429,79.5429,10900.0
2013-09-16 15:00:00,88.66,88.76,88.66,88.73,14700.0,79.5609,79.6506,79.5609,79.6237,14700.0
2013-09-16 15:30:00,88.74,88.82,88.63,88.79,32000.0,79.6327,79.7045,79.534,79.6776,32000.0
2013-09-17 09:30:00,89.0,89.11,88.79,88.79,16100.0,79.866,79.9647,79.6776,79.6776,16100.0
2013-09-17 10:00:00,88.86,88.88,88.59,88.63,9600.0,79.7404,79.7583,79.4981,79.534,9600.0
2013-09-17 10:30:00,88.63,88.7,88.63,88.67,65300.0,79.534,79.5968,79.534,79.5699,65300.0
2013-09-17 11:00:00,88.67,88.81,88.67,88.72,11200.0,79.5699,79.6955,79.5699,79.6147,11200.0
2013-09-17 11:30:00,88.73,88.76,88.63,88.63,8100.0,79.6237,79.6506,79.534,79.534,8100.0
2013-09-17 12:00:00,88.63,88.63,88.53,88.57,5400.0,79.534,79.534,79.4442,79.4801,5400.0
2013-09-17 12:30:00,88.57,88.6,88.49,88.49,8300.0,79.4801,79.5071,79.4083,79.4083,8300.0
2013-09-17 13:00:00,88.49,88.5,88.45,88.46,10100.0,79.4083,79.4173,79.3724,79.3814,10100.0
2013-09-17 13:30:00,88.46,88.47,88.38,88.43,13200.0,79.3814,79.3904,79.3096,79.3545,13200.0
2013-09-17 14:00:00,88.47,88.61,88.44,88.61,6100.0,79.3904,79.516,79.3635,79.516,6100.0
2013-09-17 14:30:00,88.63,88.65,88.6,88.64,11100.0,79.534,79.5519,79.5071,79.5429,11100.0
2013-09-17 15:00:00,88.62,88.65,88.57,88.59,27600.0,79.525,79.5519,79.4801,79.4981,27600.0
2013-09-17 15:30:00,88.57,88.79,88.52,88.77,32100.0,79.4801,79.6776,79.4353,79.6596,32100.0
2013-09-18 09:30:00,88.53,88.93,88.53,88.86,8700.0,79.4442,79.8032,79.4442,79.7404,8700.0
2013-09-18 10:00:00,88.86,88.96,88.61,88.7,14500.0,79.7404,79.8301,79.516,79.5968,14500.0
2013-09-18 10:30:00,88.69,88.8,88.59,88.65,8500.0,79.5878,79.6865,79.4981,79.5519,8500.0
2013-09-18 11:00:00,88.65,88.89,88.63,88.82,8200.0,79.5519,79.7673,79.534,79.7045,8200.0
2013-09-18 11:30:00,88.84,88.94,88.76,88.87,12600.0,79.7224,79.8122,79.6506,79.7493,12600.0
2013-09-18 12:00:00,88.86,88.92,88.8,88.9,8900.0,79.7404,79.7942,79.6865,79.7763,8900.0
2013-09-18 12:30:00,88.92,88.92,88.81,88.82,9700.0,79.7942,79.7942,79.6955,79.7045,9700.0
2013-09-18 13:00:00,88.8,88.98,88.8,88.91,9200.0,79.6865,79.8481,79.6865,79.7852,9200.0
2013-09-18 13:30:00,88.93,89.01,88.87,88.9,13800.0,79.8032,79.875,79.7493,79.7763,13800.0
2013-09-18 14:00:00,88.91,89.54,88.91,89.31,12700.0,79.7852,80.3506,79.7852,80.1442,12700.0
2013-09-18 14:30:00,89.32,89.58,89.28,89.54,12500.0,80.1532,80.3865,80.1173,80.3506,12500.0
2013-09-18 15:00:00,89.53,89.59,89.45,89.49,106800.0,80.3416,80.3955,80.2698,80.3057,106800.0
2013-09-18 15:30:00,89.48,89.72,89.34,89.72,51100.0,80.2967,80.5121,80.1711,80.5121,51100.0
2013-09-19 09:30:00,89.75,89.92,89.6,89.75,48100.0,80.539,80.6916,80.4044,80.539,48100.0
2013-09-19 10:00:00,89.71,89.84,89.66,89.83,12500.0,80.5031,80.6198,80.4583,80.6108,12500.0
2013-09-19 10:30:00,89.76,89.87,89.67,89.74,26600.0,80.548,80.6467,80.4672,80.5301,26600.0
2013-09-19 11:00:00,89.66,89.92,89.66,89.92,39000.0,80.4583,80.6916,80.4583,80.6916,39000.0
2013-09-19 11:30:00,89.88,89.91,89.66,89.81,95100.0,80.6557,80.6826,80.4583,80.5929,95100.0
2013-09-19 12:00:00,89.8,89.9,89.65,89.68,53800.0,80.5839,80.6736,80.4493,80.4762,53800.0
2013-09-19 12:30:00,89.71,89.74,89.55,89.61,13700.0,80.5031,80.5301,80.3596,80.4134,13700.0
2013-09-19 13:00:00,89.57,89.6,89.36,89.52,18400.0,80.3775,80.4044,80.1891,80.3326,18400.0
2013-09-19 13:30:00,89.46,89.53,89.26,89.32,13300.0,80.2788,80.3416,80.0993,80.1532,13300.0
2013-09-19 14:00:00,89.29,89.47,89.27,89.37,13400.0,80.1262,80.2878,80.1083,80.198,13400.0
2013-09-19 14:30:00,89.33,89.41,89.3,89.4,15200.0,80.1621,80.2339,80.1352,80.225,15200.0
2013-09-19 15:00:00,89.42,89.54,89.37,89.5,37700.0,80.2429,80.3506,80.198,80.3147,37700.0
2013-09-19 15:30:00,89.5,89.55,89.39,89.48,147700.0,80.3147,80.3596,80.216,80.2967,147700.0
2013-09-20 09:30:00,89.51,89.69,89.39,89.53,82200.0,80.3237,80.4852,80.216,80.3416,82200.0
2013-09-20 10:00:00,89.65,89.65,89.16,89.25,15200.0,80.4493,80.4493,80.0096,80.0903,15200.0
2013-09-20 10:30:00,89.19,89.26,89.16,89.26,11200.0,80.0365,80.0993,80.0096,80.0993,11200.0
2013-09-20 11:00:00,89.28,89.41,89.12,89.15,13400.0,80.1173,80.2339,79.9737,80.0006,13400.0
2013-09-20 11:30:00,89.19,89.22,89.02,89.02,48900.0,80.0365,80.0634,79.884,79.884,48900.0
2013-09-20 12:00:00,89.02,89.07,88.85,88.9,15600.0,79.884,79.9288,79.7314,79.7763,15600.0
2013-09-20 12:30:00,88.9,88.9,88.74,88.76,16100.0,79.7763,79.7763,79.6327,79.6506,16100.0
2013-09-20 13:00:00,88.76,88.85,88.67,88.85,15100.0,79.6506,79.7314,79.5699,79.7314,15100.0
2013-09-20 13:30:00,88.85,88.99,88.85,88.92,82000.0,79.7314,79.857,79.7314,79.7942,82000.0
2013-09-20 14:00:00,88.89,89.0,88.84,88.95,61500.0,79.7673,79.866,79.7224,79.8211,61500.0
2013-09-20 14:30:00,88.97,89.08,88.97,89.0,22900.0,79.8391,79.9378,79.8391,79.866,22900.0
2013-09-20 15:00:00,89.01,89.15,89.0,89.01,19100.0,79.875,80.0006,79.866,79.875,19100.0
2013-09-20 15:30:00,89.0,89.22,88.95,88.98,72000.0,79.866,80.0634,79.8211,79.8481,72000.0
2013-09-23 09:30:00,88.73,88.86,88.35,88.71,15500.0,79.6237,79.7404,79.2827,79.6058,15500.0
2013-09-23 10:00:00,88.76,89.09,88.76,88.99,56100.0,79.6506,79.9468,79.6506,79.857,56100.0
2013-09-23 10:30:00,88.97,89.03,88.76,88.95,15800.0,79.8391,79.8929,79.6506,79.8211,15800.0
2013-09-23 11:00:00,88.95,89.07,88.91,89.03,7600.0,79.8211,79.9288,79.7852,79.8929,7600.0
2013-09-23 11:30:00,89.05,89.24,89.05,89.2,7800.0,79.9109,80.0814,79.9109,80.0455,7800.0
2013-09-23 12:00:00,89.21,89.32,89.2,89.23,10900.0,80.0545,80.1532,80.0455,80.0724,10900.0
2013-09-23 12:30:00,89.32,89.32,89.18,89.19,9300.0,80.1532,80.1532,80.0275,80.0365,9300.0
2013-09-23 13:00:00,89.25,89.36,89.21,89.24,6500.0,80.0903,80.1891,80.0545,80.0814,6500.0
2013-09-23 13:30:00,89.3,89.3,89.12,89.2,11900.0,80.1352,80.1352,79.9737,80.0455,11900.0
2013-09-23 14:00:00,89.17,89.29,89.17,89.29,11000.0,80.0186,80.1262,80.0186,80.1262,11000.0
2013-09-23 14:30:00,89.29,89.46,89.26,89.43,10200.0,80.1262,80.2788,80.0993,80.2519,10200.0
2013-09-23 15:00:00,89.42,89.52,89.31,89.38,54000.0,80.2429,80.3326,80.1442,80.207,54000.0
2013-09-23 15:30:00,89.38,89.51,89.35,89.44,86100.0,80.207,80.3237,80.1801,80.2608,86100.0
2013-09-24 09:30:00,89.36,89.68,89.22,89.56,42600.0,80.1891,80.4762,80.0634,80.3685,42600.0
2013-09-24 10:00:00,89.56,89.66,89.37,89.57,27900.0,80.3685,80.4583,80.198,80.3775,27900.0
2013-09-24 10:30:00,89.58,89.78,89.48,89.64,41900.0,80.3865,80.566,80.2967,80.4403,41900.0
2013-09-24 11:00:00,89.64,89.93,89.64,89.87,21800.0,80.4403,80.7006,80.4403,80.6467,21800.0
2013-09-24 11:30:00,89.91,90.05,89.86,89.97,34100.0,80.6826,80.8082,80.6377,80.7365,34100.0
2013-09-24 12:00:00,89.99,90.1,89.98,90.04,10700.0,80.7544,80.8531,80.7454,80.7993,10700.0
2013-09-24 12:30:00,90.02,90.25,90.02,90.11,9500.0,80.7813,80.9877,80.7813,80.8621,9500.0
2013-09-24 13:00:00,90.15,90.2,90.09,90.2,5900.0,80.898,80.9428,80.8441,80.9428,5900.0
2013-09-24 13:30:00,90.17,90.28,90.17,90.21,13000.0,80.9159,81.0146,80.9159,80.9518,13000.0
2013-09-24 14:00:00,90.2,90.25,90.11,90.15,17100.0,80.9428,80.9877,80.8621,80.898,17100.0
2013-09-24 14:30:00,90.17,90.25,90.11,90.13,18000.0,80.9159,80.9877,80.8621,80.88,18000.0
2013-09-24 15:00:00,90.13,90.17,90.06,90.17,29500.0,80.88,80.9159,80.8172,80.9159,29500.0
2013-09-24 15:30:00,90.16,90.19,89.92,90.03,57600.0,80.907,80.9339,80.6916,80.7903,57600.0
2013-09-25 09:30:00,89.88,90.28,89.74,89.95,49300.0,80.6557,81.0146,80.5301,80.7185,49300.0
2013-09-25 10:00:00,89.91,90.19,89.85,90.11,23700.0,80.6826,80.9339,80.6288,80.8621,23700.0
2013-09-25 10:30:00,90.18,90.33,90.14,90.28,24700.0,80.9249,81.0595,80.889,81.0146,24700.0
2013-09-25 11:00:00,90.29,90.31,90.21,90.26,23900.0,81.0236,81.0416,80.9518,80.9967,23900.0
2013-09-25 11:30:00,90.27,90.54,90.27,90.5,14100.0,81.0057,81.248,81.0057,81.2121,14100.0
2013-09-25 12:00:00,90.46,90.49,90.25,90.3,13200.0,81.1762,81.2031,80.9877,81.0326,13200.0
2013-09-25 12:30:00,90.33,90.44,90.33,90.41,10500.0,81.0595,81.1582,81.0595,81.1313,10500.0
2013-09-25 13:00:00,90.42,90.52,90.37,90.48,17700.0,81.1403,81.23,81.0954,81.1941,17700.0
2013-09-25 13:30:00,90.47,90.47,90.23,90.27,43400.0,81.1851,81.1851,80.9698,81.0057,43400.0
2013-09-25 14:00:00,90.27,90.47,90.2,90.42,17100.0,81.0057,81.1851,80.9428,81.1403,17100.0
2013-09-25 14:30:00,90.43,90.47,90.34,90.37,17400.0,81.1492,81.1851,81.0685,81.0954,17400.0
2013-09-25 15:00:00,90.38,90.45,90.31,90.36,41000.0,81.1044,81.1672,81.0416,81.0864,41000.0
2013-09-25 15:30:00,90.35,90.44,90.3,90.36,45000.0,81.0775,81.1582,81.0326,81.0864,45000.0
2013-09-26 09:30:00,89.98,90.55,89.98,90.37,10600.0,80.7454,81.2569,80.7454,81.0954,10600.0
2013-09-26 10:00:00,90.37,90.53,90.18,90.28,16800.0,81.0954,81.239,80.9249,81.0146,16800.0
2013-09-26 10:30:00,90.27,90.3,89.84,89.9,10800.0,81.0057,81.0326,80.6198,80.6736,10800.0
2013-09-26 11:00:00,89.9,89.96,89.78,89.87,29000.0,80.6736,80.7275,80.566,80.6467,29000.0
2013-09-26 11:30:00,89.85,90.03,89.8,89.97,13100.0,80.6288,80.7903,80.5839,80.7365,13100.0
2013-09-26 12:00:00,90.03,90.12,89.99,90.06,3200.0,80.7903,80.8711,80.7544,80.8172,3200.0
2013-09-26 12:30:00,90.02,90.17,90.02,90.03,4800.0,80.7813,80.9159,80.7813,80.7903,4800.0
2013-09-26 13:00:00,90.06,90.16,90.03,90.08,3900.0,80.8172,80.907,80.7903,80.8352,3900.0
2013-09-26 13:30:00,90.08,90.08,89.91,90.08,8700.0,80.8352,80.8352,80.6826,80.8352,8700.0
2013-09-26 14:00:00,90.05,90.09,89.92,90.03,20400.0,80.8082,80.8441,80.6916,80.7903,20400.0
2013-09-26 14:30:00,90.02,90.02,89.89,90.0,31600.0,80.7813,80.7813,80.6647,80.7634,31600.0
2013-09-26 15:00:00,89.97,90.03,89.9,89.98,21300.0,80.7365,80.7903,80.6736,80.7454,21300.0
2013-09-26 15:30:00,89.97,90.1,89.93,90.09,32400.0,80.7365,80.8531,80.7006,80.8441,32400.0
2013-09-27 09:30:00,90.09,90.25,89.64,90.09,16700.0,80.8441,80.9877,80.4403,80.8441,16700.0
2013-09-27 10:00:00,90.1,90.16,89.9,89.97,15200.0,80.8531,80.907,80.6736,80.7365,15200.0
2013-09-27 10:30:00,90.08,90.13,89.98,90.07,6700.0,80.8352,80.88,80.7454,80.8262,6700.0
2013-09-27 11:00:00,90.05,90.16,89.99,90.13,22600.0,80.8082,80.907,80.7544,80.88,22600.0
2013-09-27 11:30:00,90.14,90.31,90.14,90.23,4800.0,80.889,81.0416,80.889,80.9698,4800.0
2013-09-27 12:00:00,90.23,90.39,90.17,90.33,3600.0,80.9698,81.1133,80.9159,81.0595,3600.0
2013-09-27 12:30:00,90.33,90.37,90.24,90.31,3600.0,81.0595,81.0954,80.9787,81.0416,3600.0
2013-09-27 13:00:00,90.28,90.4,90.25,90.34,6800.0,81.0146,81.1223,80.9877,81.0685,6800.0
2013-09-27 13:30:00,90.33,90.35,90.17,90.26,11300.0,81.0595,81.0775,80.9159,80.9967,11300.0
2013-09-27 14:00:00,90.27,90.33,90.22,90.3,9700.0,81.0057,81.0595,80.9608,81.0326,9700.0
2013-09-27 14:30:00,90.3,90.36,90.25,90.28,5000.0,81.0326,81.0864,80.9877,81.0146,5000.0
2013-09-27 15:00:00,90.25,90.35,90.24,90.3,11300.0,80.9877,81.0775,80.9787,81.0326,11300.0
2013-09-27 15:30:00,90.29,90.35,90.21,90.25,43100.0,81.0236,81.0775,80.9518,80.9877,43100.0
2013-09-30 09:30:00,89.47,89.5,89.02,89.1,37300.0,80.2878,80.3147,79.884,79.9557,37300.0
2013-09-30 10:00:00,89.11,89.24,89.07,89.08,42700.0,79.9647,80.0814,79.9288,79.9378,42700.0
2013-09-30 10:30:00,89.11,89.35,89.07,89.34,12100.0,79.9647,80.1801,79.9288,80.1711,12100.0
2013-09-30 11:00:00,89.32,89.64,89.23,89.58,24300.0,80.1532,80.4403,80.0724,80.3865,24300.0
2013-09-30 11:30:00,89.55,89.62,89.43,89.6,8100.0,80.3596,80.4224,80.2519,80.4044,8100.0
2013-09-30 12:00:00,89.59,89.81,89.52,89.6,23500.0,80.3955,80.5929,80.3326,80.4044,23500.0
2013-09-30 12:30:00,89.63,89.8,89.49,89.8,26800.0,80.4313,80.5839,80.3057,80.5839,26800.0
2013-09-30 13:00:00,89.8,90.02,89.69,89.83,19500.0,80.5839,80.7813,80.4852,80.6108,19500.0
2013-09-30 13:30:00,89.84,90.18,89.84,89.99,12900.0,80.6198,80.9249,80.6198,80.7544,12900.0
2013-09-30 14:00:00,90.04,90.3,90.04,90.22,23200.0,80.7993,81.0326,80.7993,80.9608,23200.0
2013-09-30 14:30:00,90.24,90.32,90.18,90.3,107900.0,80.9787,81.0505,80.9249,81.0326,107900.0
2013-09-30 15:00:00,90.28,90.37,90.15,90.37,43900.0,81.0146,81.0954,80.898,81.0954,43900.0
2013-09-30 15:30:00,90.35,90.68,90.33,90.59,129300.0,81.0775,81.3736,81.0595,81.2928,129300.0
2013-10-01 09:30:00,90.62,91.17,90.32,90.94,74000.0,81.3197,81.8133,81.0505,81.6069,74000.0
2013-10-01 10:00:00,90.96,91.14,90.78,91.02,24800.0,81.6248,81.7864,81.4633,81.6787,24800.0
2013-10-01 10:30:00,91.03,91.15,91.01,91.07,18700.0,81.6877,81.7954,81.6697,81.7236,18700.0
2013-10-01 11:00:00,91.07,91.08,90.97,91.05,27600.0,81.7236,81.7325,81.6338,81.7056,27600.0
2013-10-01 11:30:00,91.03,91.24,91.0,91.08,10000.0,81.6877,81.8761,81.6607,81.7325,10000.0
2013-10-01 12:00:00,91.09,91.21,91.04,91.17,79000.0,81.7415,81.8492,81.6966,81.8133,79000.0
2013-10-01 12:30:00,91.14,91.19,91.09,91.1,9700.0,81.7864,81.8312,81.7415,81.7505,9700.0
2013-10-01 13:00:00,91.1,91.27,91.1,91.15,16200.0,81.7505,81.903,81.7505,81.7954,16200.0
2013-10-01 13:30:00,91.15,91.32,91.09,91.29,14700.0,81.7954,81.9479,81.7415,81.921,14700.0
2013-10-01 14:00:00,91.29,91.29,91.07,91.13,17500.0,81.921,81.921,81.7236,81.7774,17500.0
2013-10-01 14:30:00,91.12,91.24,91.03,91.2,25400.0,81.7684,81.8761,81.6877,81.8402,25400.0
2013-10-01 15:00:00,91.2,91.24,91.06,91.12,32300.0,81.8402,81.8761,81.7146,81.7684,32300.0
2013-10-01 15:30:00,91.15,91.45,91.13,91.44,97900.0,81.7954,82.0646,81.7774,82.0556,97900.0
2013-10-02 09:30:00,91.38,91.55,91.26,91.55,29600.0,82.0017,82.1543,81.8941,82.1543,29600.0
2013-10-02 10:00:00,91.52,91.64,91.42,91.58,17800.0,82.1274,82.2351,82.0376,82.1812,17800.0
2013-10-02 10:30:00,91.56,91.58,91.4,91.54,14100.0,82.1633,82.1812,82.0197,82.1453,14100.0
2013-10-02 11:00:00,91.51,91.71,91.42,91.68,16300.0,82.1184,82.2979,82.0376,82.271,16300.0
2013-10-02 11:30:00,91.68,91.72,91.64,91.69,51100.0,82.271,82.3069,82.2351,82.2799,51100.0
2013-10-02 12:00:00,91.69,91.78,91.64,91.69,15100.0,82.2799,82.3607,82.2351,82.2799,15100.0
2013-10-02 12:30:00,91.64,91.73,91.62,91.69,13500.0,82.2351,82.3158,82.2171,82.2799,13500.0
2013-10-02 13:00:00,91.7,91.75,91.7,91.72,23800.0,82.2889,82.3338,82.2889,82.3069,23800.0
2013-10-02 13:30:00,91.72,91.94,91.7,91.8,37600.0,82.3069,82.5043,82.2889,82.3786,37600.0
2013-10-02 14:00:00,91.8,91.84,91.69,91.74,19300.0,82.3786,82.4145,82.2799,82.3248,19300.0
2013-10-02 14:30:00,91.73,91.78,91.68,91.73,29600.0,82.3158,82.3607,82.271,82.3158,29600.0
2013-10-02 15:00:00,91.71,91.8,91.67,91.7,28300.0,82.2979,82.3786,82.262,82.2889,28300.0
2013-10-02 15:30:00,91.71,92.27,91.7,92.23,102600.0,82.2979,82.8004,82.2889,82.7645,102600.0
2013-10-03 09:30:00,91.77,92.31,91.69,92.1,34200.0,82.3517,82.8363,82.2799,82.6479,34200.0
2013-10-03 10:00:00,92.03,92.06,91.73,91.79,31500.0,82.585,82.612,82.3158,82.3697,31500.0
2013-10-03 10:30:00,91.82,91.82,91.67,91.68,44900.0,82.3966,82.3966,82.262,82.271,44900.0
2013-10-03 11:00:00,91.72,91.79,91.68,91.72,70400.0,82.3069,82.3697,82.271,82.3069,70400.0
2013-10-03 11:30:00,91.73,91.8,91.69,91.7,32000.0,82.3158,82.3786,82.2799,82.2889,32000.0
2013-10-03 12:00:00,91.69,91.78,91.68,91.74,32100.0,82.2799,82.3607,82.271,82.3248,32100.0
2013-10-03 12:30:00,91.76,91.82,91.72,91.78,41400.0,82.3427,82.3966,82.3069,82.3607,41400.0
2013-10-03 13:00:00,91.73,91.83,91.7,91.83,23800.0,82.3158,82.4056,82.2889,82.4056,23800.0
2013-10-03 13:30:00,91.86,92.09,91.79,91.95,61500.0,82.4325,82.6389,82.3697,82.5132,61500.0
2013-10-03 14:00:00,91.91,91.93,91.69,91.87,19500.0,82.4774,82.4953,82.2799,82.4415,19500.0
2013-10-03 14:30:00,91.84,91.85,91.71,91.75,13700.0,82.4145,82.4235,82.2979,82.3338,13700.0
2013-10-03 15:00:00,91.71,91.92,91.69,91.83,37800.0,82.2979,82.4863,82.2799,82.4056,37800.0
2013-10-03 15:30:00,91.82,91.83,91.57,91.59,75500.0,82.3966,82.4056,82.1722,82.1902,75500.0
2013-10-04 09:30:00,91.42,91.9,91.18,91.58,14900.0,82.0376,82.4684,81.8223,82.1812,14900.0
2013-10-04 10:00:00,91.58,91.61,91.41,91.54,6200.0,82.1812,82.2081,82.0287,82.1453,6200.0
2013-10-04 10:30:00,91.7,91.92,91.66,91.66,16400.0,82.2889,82.4863,82.253,82.253,16400.0
2013-10-04 11:00:00,91.66,91.8,91.65,91.7,16800.0,82.253,82.3786,82.244,82.2889,16800.0
2013-10-04 11:30:00,91.74,91.88,91.72,91.81,11000.0,82.3248,82.4504,82.3069,82.3876,11000.0
2013-10-04 12:00:00,91.86,92.0,91.75,91.94,6800.0,82.4325,82.5581,82.3338,82.5043,6800.0
2013-10-04 12:30:00,91.9,91.9,91.75,91.87,10800.0,82.4684,82.4684,82.3338,82.4415,10800.0
2013-10-04 13:00:00,91.89,91.94,91.81,91.9,9500.0,82.4594,82.5043,82.3876,82.4684,9500.0
2013-10-04 13:30:00,91.93,92.07,91.89,92.01,14900.0,82.4953,82.6209,82.4594,82.5671,14900.0
2013-10-04 14:00:00,92.06,92.18,92.05,92.15,16600.0,82.612,82.7196,82.603,82.6927,16600.0
2013-10-04 14:30:00,92.15,92.25,92.15,92.22,5500.0,82.6927,82.7825,82.6927,82.7555,5500.0
2013-10-04 15:00:00,92.21,92.25,92.15,92.16,12200.0,82.7466,82.7825,82.6927,82.7017,12200.0
2013-10-04 15:30:00,92.11,92.21,91.99,92.1,40200.0,82.6568,82.7466,82.5491,82.6479,40200.0
2013-10-07 09:30:00,91.78,91.82,91.2,91.65,15400.0,82.3607,82.3966,81.8402,82.244,15400.0
2013-10-07 10:00:00,91.64,91.88,91.55,91.88,12100.0,82.2351,82.4504,82.1543,82.4504,12100.0
2013-10-07 10:30:00,91.82,91.93,91.62,91.73,9400.0,82.3966,82.4953,82.2171,82.3158,9400.0
2013-10-07 11:00:00,91.7,91.81,91.59,91.73,11000.0,82.2889,82.3876,82.1902,82.3158,11000.0
2013-10-07 11:30:00,91.68,91.78,91.68,91.72,7700.0,82.271,82.3607,82.271,82.3069,7700.0
2013-10-07 12:00:00,91.74,91.9,91.72,91.83,8700.0,82.3248,82.4684,82.3069,82.4056,8700.0
2013-10-07 12:30:00,91.81,91.88,91.64,91.76,10700.0,82.3876,82.4504,82.2351,82.3427,10700.0
2013-10-07 13:00:00,91.76,91.85,91.69,91.7,5600.0,82.3427,82.4235,82.2799,82.2889,5600.0
2013-10-07 13:30:00,91.7,91.76,91.61,91.72,9000.0,82.2889,82.3427,82.2081,82.3069,9000.0
2013-10-07 14:00:00,91.74,91.8,91.65,91.73,8400.0,82.3248,82.3786,82.244,82.3158,8400.0
2013-10-07 14:30:00,91.71,91.88,91.68,91.88,13500.0,82.2979,82.4504,82.271,82.4504,13500.0
2013-10-07 15:00:00,91.87,91.92,91.68,91.7,18000.0,82.4415,82.4863,82.271,82.2889,18000.0
2013-10-07 15:30:00,91.69,91.78,91.62,91.72,109900.0,82.2799,82.3607,82.2171,82.3069,109900.0
2013-10-08 09:30:00,91.55,91.94,91.43,91.92,47400.0,82.1543,82.5043,82.0466,82.4863,47400.0
2013-10-08 10:00:00,91.88,91.93,91.72,91.85,16400.0,82.4504,82.4953,82.3069,82.4235,16400.0
2013-10-08 10:30:00,91.82,91.87,91.59,91.63,16300.0,82.3966,82.4415,82.1902,82.2261,16300.0
2013-10-08 11:00:00,91.63,91.72,91.59,91.63,13700.0,82.2261,82.3069,82.1902,82.2261,13700.0
2013-10-08 11:30:00,91.59,91.69,91.53,91.61,12900.0,82.1902,82.2799,82.1364,82.2081,12900.0
2013-10-08 12:00:00,91.61,91.64,91.53,91.64,17300.0,82.2081,82.2351,82.1364,82.2351,17300.0
2013-10-08 12:30:00,91.59,91.59,91.44,91.59,13600.0,82.1902,82.1902,82.0556,82.1902,13600.0
2013-10-08 13:00:00,91.58,91.6,91.41,91.43,5300.0,82.1812,82.1992,82.0287,82.0466,5300.0
2013-10-08 13:30:00,91.44,91.65,91.34,91.61,15200.0,82.0556,82.244,81.9659,82.2081,15200.0
2013-10-08 14:00:00,91.58,91.58,91.36,91.41,13800.0,82.1812,82.1812,81.9838,82.0287,13800.0
2013-10-08 14:30:00,91.39,91.39,91.09,91.15,18800.0,82.0107,82.0107,81.7415,81.7954,18800.0
2013-10-08 15:00:00,91.15,91.2,90.98,91.05,31100.0,81.7954,81.8402,81.6428,81.7056,31100.0
2013-10-08 15:30:00,91.03,91.07,90.76,90.77,52000.0,81.6877,81.7236,81.4454,81.4543,52000.0
2013-10-09 09:30:00,90.81,90.96,90.45,90.58,18800.0,81.4902,81.6248,81.1672,81.2838,18800.0
2013-10-09 10:00:00,90.61,90.62,90.29,90.34,28300.0,81.3108,81.3197,81.0236,81.0685,28300.0
2013-10-09 10:30:00,90.3,90.52,90.3,90.42,20900.0,81.0326,81.23,81.0326,81.1403,20900.0
2013-10-09 11:00:00,90.47,90.52,90.16,90.27,19300.0,81.1851,81.23,80.907,81.0057,19300.0
2013-10-09 11:30:00,90.26,90.47,90.24,90.44,11500.0,80.9967,81.1851,80.9787,81.1582,11500.0
2013-10-09 12:00:00,90.47,90.52,90.39,90.46,16100.0,81.1851,81.23,81.1133,81.1762,16100.0
2013-10-09 12:30:00,90.47,90.48,90.28,90.37,11800.0,81.1851,81.1941,81.0146,81.0954,11800.0
2013-10-09 13:00:00,90.33,90.43,90.31,90.33,10300.0,81.0595,81.1492,81.0416,81.0595,10300.0
2013-10-09 13:30:00,90.35,90.37,90.25,90.3,15000.0,81.0775,81.0954,80.9877,81.0326,15000.0
2013-10-09 14:00:00,90.3,90.48,90.25,90.32,16900.0,81.0326,81.1941,80.9877,81.0505,16900.0
2013-10-09 14:30:00,90.35,90.39,90.28,90.3,13000.0,81.0775,81.1133,81.0146,81.0326,13000.0
2013-10-09 15:00:00,90.33,90.33,90.11,90.11,38000.0,81.0595,81.0595,80.8621,80.8621,38000.0
2013-10-09 15:30:00,90.12,90.16,89.9,90.03,64400.0,80.8711,80.907,80.6736,80.7903,64400.0
2013-10-10 09:30:00,90.56,91.22,90.56,90.91,26200.0,81.2659,81.8582,81.2659,81.58,26200.0
2013-10-10 10:00:00,90.88,91.04,90.82,90.94,88800.0,81.5531,81.6966,81.4992,81.6069,88800.0
2013-10-10 10:30:00,90.89,91.19,90.89,90.96,35500.0,81.562,81.8312,81.562,81.6248,35500.0
2013-10-10 11:00:00,91.0,91.03,90.9,90.95,27600.0,81.6607,81.6877,81.571,81.6159,27600.0
2013-10-10 11:30:00,90.95,91.15,90.94,91.09,24500.0,81.6159,81.7954,81.6069,81.7415,24500.0
2013-10-10 12:00:00,91.09,91.33,91.09,91.24,6400.0,81.7415,81.9569,81.7415,81.8761,6400.0
2013-10-10 12:30:00,91.24,91.52,91.24,91.52,8100.0,81.8761,82.1274,81.8761,82.1274,8100.0
2013-10-10 13:00:00,91.52,91.64,91.42,91.46,8700.0,82.1274,82.2351,82.0376,82.0735,8700.0
2013-10-10 13:30:00,91.45,91.54,91.41,91.51,19800.0,82.0646,82.1453,82.0287,82.1184,19800.0
2013-10-10 14:00:00,91.51,91.51,91.22,91.4,49900.0,82.1184,82.1184,81.8582,82.0197,49900.0
2013-10-10 14:30:00,91.4,91.46,91.3,91.44,26100.0,82.0197,82.0735,81.93,82.0556,26100.0
2013-10-10 15:00:00,91.43,91.62,91.43,91.5,23700.0,82.0466,82.2171,82.0466,82.1094,23700.0
2013-10-10 15:30:00,91.51,91.64,91.47,91.63,58100.0,82.1184,82.2351,82.0825,82.2261,58100.0
2013-10-11 09:30:00,91.68,91.68,91.22,91.53,7800.0,82.271,82.271,81.8582,82.1364,7800.0
2013-10-11 10:00:00,91.54,91.71,91.44,91.6,9800.0,82.1453,82.2979,82.0556,82.1992,9800.0
2013-10-11 10:30:00,91.57,91.61,91.49,91.59,11700.0,82.1722,82.2081,82.1005,82.1902,11700.0
2013-10-11 11:00:00,91.58,91.65,91.5,91.57,13100.0,82.1812,82.244,82.1094,82.1722,13100.0
2013-10-11 11:30:00,91.61,91.66,91.5,91.5,7400.0,82.2081,82.253,82.1094,82.1094,7400.0
2013-10-11 12:00:00,91.55,91.67,91.55,91.61,14600.0,82.1543,82.262,82.1543,82.2081,14600.0
2013-10-11 12:30:00,91.55,91.62,91.53,91.61,5500.0,82.1543,82.2171,82.1364,82.2081,5500.0
2013-10-11 13:00:00,91.61,91.66,91.54,91.61,8100.0,82.2081,82.253,82.1453,82.2081,8100.0
2013-10-11 13:30:00,91.61,91.65,91.59,91.61,9000.0,82.2081,82.244,82.1902,82.2081,9000.0
2013-10-11 14:00:00,91.61,91.65,91.51,91.6,17300.0,82.2081,82.244,82.1184,82.1992,17300.0
2013-10-11 14:30:00,91.6,91.65,91.53,91.64,26500.0,82.1992,82.244,82.1364,82.2351,26500.0
2013-10-11 15:00:00,91.63,91.68,91.55,91.68,12700.0,82.2261,82.271,82.1543,82.271,12700.0
2013-10-11 15:30:00,91.68,91.77,91.59,91.74,31900.0,82.271,82.3517,82.1902,82.3248,31900.0
2013-10-14 09:30:00,91.47,91.83,91.11,91.59,11300.0,82.0825,82.4056,81.7595,82.1902,11300.0
2013-10-14 10:00:00,91.66,91.81,91.63,91.67,7100.0,82.253,82.3876,82.2261,82.262,7100.0
2013-10-14 10:30:00,91.68,91.89,91.64,91.8,4700.0,82.271,82.4594,82.2351,82.3786,4700.0
2013-10-14 11:00:00,91.86,91.86,91.7,91.78,5500.0,82.4325,82.4325,82.2889,82.3607,5500.0
2013-10-14 11:30:00,91.82,91.82,91.75,91.79,4300.0,82.3966,82.3966,82.3338,82.3697,4300.0
2013-10-14 12:00:00,91.79,91.87,91.55,91.55,4400.0,82.3697,82.4415,82.1543,82.1543,4400.0
2013-10-14 12:30:00,91.55,91.81,91.55,91.81,10100.0,82.1543,82.3876,82.1543,82.3876,10100.0
2013-10-14 13:00:00,91.79,92.05,91.73,92.03,4200.0,82.3697,82.603,82.3158,82.585,4200.0
2013-10-14 13:30:00,91.99,92.05,91.9,91.95,16500.0,82.5491,82.603,82.4684,82.5132,16500.0
2013-10-14 14:00:00,91.98,92.03,91.92,91.92,14300.0,82.5402,82.585,82.4863,82.4863,14300.0
2013-10-14 14:30:00,91.93,91.97,91.85,91.95,10500.0,82.4953,82.5312,82.4235,82.5132,10500.0
2013-10-14 15:00:00,91.94,92.1,91.89,92.0,13800.0,82.5043,82.6479,82.4594,82.5581,13800.0
2013-10-14 15:30:00,92.0,92.03,91.89,92.0,27200.0,82.5581,82.585,82.4594,82.5581,27200.0
2013-10-15 09:30:00,92.0,92.36,91.77,92.23,10700.0,82.5581,82.8812,82.3517,82.7645,10700.0
2013-10-15 10:00:00,92.24,92.49,92.19,92.3,6400.0,82.7735,82.9978,82.7286,82.8273,6400.0
2013-10-15 10:30:00,92.4,92.52,92.25,92.28,4100.0,82.9171,83.0247,82.7825,82.8094,4100.0
2013-10-15 11:00:00,92.3,92.37,92.12,92.31,6700.0,82.8273,82.8901,82.6658,82.8363,6700.0
2013-10-15 11:30:00,92.31,92.41,92.18,92.23,11800.0,82.8363,82.926,82.7196,82.7645,11800.0
2013-10-15 12:00:00,92.26,92.26,92.03,92.03,4600.0,82.7914,82.7914,82.585,82.585,4600.0
2013-10-15 12:30:00,92.0,92.1,92.0,92.08,3900.0,82.5581,82.6479,82.5581,82.6299,3900.0
2013-10-15 13:00:00,92.12,92.2,92.1,92.1,4700.0,82.6658,82.7376,82.6479,82.6479,4700.0
2013-10-15 13:30:00,92.08,92.15,92.07,92.13,2000.0,82.6299,82.6927,82.6209,82.6748,2000.0
2013-10-15 14:00:00,92.13,92.17,91.92,92.01,6400.0,82.6748,82.7107,82.4863,82.5671,6400.0
2013-10-15 14:30:00,91.99,91.99,91.62,91.73,19300.0,82.5491,82.5491,82.2171,82.3158,19300.0
2013-10-15 15:00:00,91.77,91.89,91.75,91.89,15800.0,82.3517,82.4594,82.3338,82.4594,15800.0
2013-10-15 15:30:00,91.91,91.91,91.54,91.66,83300.0,82.4774,82.4774,82.1453,82.253,83300.0
2013-10-16 09:30:00,92.04,92.52,91.67,92.38,16500.0,82.594,83.0247,82.262,82.8991,16500.0
2013-10-16 10:00:00,92.37,92.43,92.18,92.36,27100.0,82.8901,82.944,82.7196,82.8812,27100.0
2013-10-16 10:30:00,92.37,92.4,92.19,92.26,26900.0,82.8901,82.9171,82.7286,82.7914,26900.0
2013-10-16 11:00:00,92.24,92.61,92.24,92.37,20800.0,82.7735,83.1055,82.7735,82.8901,20800.0
2013-10-16 11:30:00,92.41,92.48,92.33,92.34,11000.0,82.926,82.9889,82.8542,82.8632,11000.0
2013-10-16 12:00:00,92.37,92.44,92.29,92.38,10300.0,82.8901,82.953,82.8184,82.8991,10300.0
2013-10-16 12:30:00,92.37,92.58,92.34,92.48,10600.0,82.8901,83.0786,82.8632,82.9889,10600.0
2013-10-16 13:00:00,92.51,92.66,92.43,92.63,11900.0,83.0158,83.1504,82.944,83.1235,11900.0
2013-10-16 13:30:00,92.63,92.95,92.6,92.85,20300.0,83.1235,83.4106,83.0965,83.3209,20300.0
2013-10-16 14:00:00,92.81,92.86,92.68,92.7,9700.0,83.285,83.3299,83.1683,83.1863,9700.0
2013-10-16 14:30:00,92.69,92.86,92.69,92.72,13600.0,83.1773,83.3299,83.1773,83.2042,13600.0
2013-10-16 15:00:00,92.7,92.88,92.64,92.74,20300.0,83.1863,83.3478,83.1324,83.2222,20300.0
2013-10-16 15:30:00,92.73,92.88,92.67,92.84,44200.0,83.2132,83.3478,83.1594,83.3119,44200.0
2013-10-17 09:30:00,92.85,92.87,92.55,92.55,6700.0,83.3209,83.3388,83.0517,83.0517,6700.0
2013-10-17 10:00:00,92.62,93.12,92.57,93.04,11600.0,83.1145,83.5632,83.0696,83.4914,11600.0
2013-10-17 10:30:00,93.18,93.34,93.11,93.27,21400.0,83.617,83.7606,83.5542,83.6978,21400.0
2013-10-17 11:00:00,93.24,93.34,93.16,93.34,24900.0,83.6709,83.7606,83.5991,83.7606,24900.0
2013-10-17 11:30:00,93.31,93.39,93.14,93.23,33500.0,83.7337,83.8055,83.5811,83.6619,33500.0
2013-10-17 12:00:00,93.22,93.29,93.16,93.24,9100.0,83.6529,83.7157,83.5991,83.6709,9100.0
2013-10-17 12:30:00,93.16,93.4,93.14,93.4,3300.0,83.5991,83.8144,83.5811,83.8144,3300.0
2013-10-17 13:00:00,93.39,93.43,93.22,93.25,15200.0,83.8055,83.8414,83.6529,83.6798,15200.0
2013-10-17 13:30:00,93.29,93.37,93.15,93.22,5100.0,83.7157,83.7875,83.5901,83.6529,5100.0
2013-10-17 14:00:00,93.24,93.32,93.18,93.22,16300.0,83.6709,83.7426,83.617,83.6529,16300.0
2013-10-17 14:30:00,93.21,93.29,93.15,93.29,19000.0,83.6439,83.7157,83.5901,83.7157,19000.0
2013-10-17 15:00:00,93.29,93.31,93.17,93.23,20300.0,83.7157,83.7337,83.608,83.6619,20300.0
2013-10-17 15:30:00,93.23,93.52,93.17,93.44,93400.0,83.6619,83.9221,83.608,83.8503,93400.0
2013-10-18 09:30:00,92.21,93.05,92.2,92.27,58500.0,82.7466,83.5004,82.7376,82.8004,58500.0
2013-10-18 10:00:00,92.27,92.51,92.22,92.26,51000.0,82.8004,83.0158,82.7555,82.7914,51000.0
2013-10-18 10:30:00,92.25,92.3,92.08,92.2,21600.0,82.7825,82.8273,82.6299,82.7376,21600.0
2013-10-18 11:00:00,92.22,92.3,92.16,92.28,19500.0,82.7555,82.8273,82.7017,82.8094,19500.0
2013-10-18 11:30:00,92.27,92.34,92.25,92.3,13900.0,82.8004,82.8632,82.7825,82.8273,13900.0
2013-10-18 12:00:00,92.3,92.63,92.28,92.62,26500.0,82.8273,83.1235,82.8094,83.1145,26500.0
2013-10-18 12:30:00,92.62,92.72,92.59,92.63,16800.0,83.1145,83.2042,83.0876,83.1235,16800.0
2013-10-18 13:00:00,92.64,92.71,92.56,92.56,18500.0,83.1324,83.1952,83.0606,83.0606,18500.0
2013-10-18 13:30:00,92.58,92.61,92.51,92.59,15400.0,83.0786,83.1055,83.0158,83.0876,15400.0
2013-10-18 14:00:00,92.59,92.69,92.59,92.67,17300.0,83.0876,83.1773,83.0876,83.1594,17300.0
2013-10-18 14:30:00,92.68,92.81,92.68,92.75,67200.0,83.1683,83.285,83.1683,83.2311,67200.0
2013-10-18 15:00:00,92.75,92.95,92.75,92.89,27300.0,83.2311,83.4106,83.2311,83.3568,27300.0
2013-10-18 15:30:00,92.92,92.96,92.78,92.89,78500.0,83.3837,83.4196,83.2581,83.3568,78500.0
2013-10-21 09:30:00,93.17,93.28,92.76,93.28,11500.0,83.608,83.7068,83.2401,83.7068,11500.0
2013-10-21 10:00:00,93.32,93.35,92.92,92.98,17300.0,83.7426,83.7696,83.3837,83.4375,17300.0
2013-10-21 10:30:00,93.01,93.01,92.67,92.73,8900.0,83.4645,83.4645,83.1594,83.2132,8900.0
2013-10-21 11:00:00,92.75,92.86,92.67,92.8,6300.0,83.2311,83.3299,83.1594,83.276,6300.0
2013-10-21 11:30:00,92.8,92.94,92.73,92.94,10900.0,83.276,83.4016,83.2132,83.4016,10900.0
2013-10-21 12:00:00,92.99,93.02,92.88,92.94,19300.0,83.4465,83.4734,83.3478,83.4016,19300.0
2013-10-21 12:30:00,92.95,93.06,92.92,93.02,27300.0,83.4106,83.5093,83.3837,83.4734,27300.0
2013-10-21 13:00:00,93.01,93.01,92.86,92.89,11500.0,83.4645,83.4645,83.3299,83.3568,11500.0
2013-10-21 13:30:00,92.89,92.91,92.66,92.69,33200.0,83.3568,83.3747,83.1504,83.1773,33200.0
2013-10-21 14:00:00,92.7,92.76,92.66,92.7,28900.0,83.1863,83.2401,83.1504,83.1863,28900.0
2013-10-21 14:30:00,92.7,92.7,92.65,92.68,30600.0,83.1863,83.1863,83.1414,83.1683,30600.0
2013-10-21 15:00:00,92.68,92.71,92.66,92.67,39700.0,83.1683,83.1952,83.1504,83.1594,39700.0
2013-10-21 15:30:00,92.7,92.75,92.67,92.71,68600.0,83.1863,83.2311,83.1594,83.1952,68600.0
2013-10-22 09:30:00,93.21,93.33,92.62,93.05,66300.0,83.6439,83.7516,83.1145,83.5004,66300.0
2013-10-22 10:00:00,93.07,93.28,93.01,93.16,31100.0,83.5183,83.7068,83.4645,83.5991,31100.0
2013-10-22 10:30:00,93.19,93.54,93.16,93.49,19800.0,83.626,83.9401,83.5991,83.8952,19800.0
2013-10-22 11:00:00,93.46,93.46,93.08,93.19,25500.0,83.8683,83.8683,83.5273,83.626,25500.0
2013-10-22 11:30:00,93.2,93.34,93.05,93.32,12000.0,83.635,83.7606,83.5004,83.7426,12000.0
2013-10-22 12:00:00,93.34,93.34,92.92,92.97,24300.0,83.7606,83.7606,83.3837,83.4286,24300.0
2013-10-22 12:30:00,93.0,93.18,92.87,92.99,16800.0,83.4555,83.617,83.3388,83.4465,16800.0
2013-10-22 13:00:00,92.99,93.05,92.9,92.91,12500.0,83.4465,83.5004,83.3657,83.3747,12500.0
2013-10-22 13:30:00,92.9,92.95,92.82,92.89,16800.0,83.3657,83.4106,83.294,83.3568,16800.0
2013-10-22 14:00:00,92.9,93.02,92.87,92.87,15700.0,83.3657,83.4734,83.3388,83.3388,15700.0
2013-10-22 14:30:00,92.86,92.95,92.82,92.86,18700.0,83.3299,83.4106,83.294,83.3299,18700.0
2013-10-22 15:00:00,92.89,92.96,92.88,92.9,30500.0,83.3568,83.4196,83.3478,83.3657,30500.0
2013-10-22 15:30:00,92.93,93.0,92.8,92.82,68000.0,83.3927,83.4555,83.276,83.294,68000.0
2013-10-23 09:30:00,92.68,92.71,92.21,92.3,16800.0,83.1683,83.1952,82.7466,82.8273,16800.0
2013-10-23 10:00:00,92.32,92.45,92.02,92.05,37000.0,82.8453,82.9619,82.5761,82.603,37000.0
2013-10-23 10:30:00,92.02,92.2,91.77,91.93,16800.0,82.5761,82.7376,82.3517,82.4953,16800.0
2013-10-23 11:00:00,91.97,92.04,91.85,91.96,11100.0,82.5312,82.594,82.4235,82.5222,11100.0
2013-10-23 11:30:00,91.97,92.06,91.9,91.98,12000.0,82.5312,82.612,82.4684,82.5402,12000.0
2013-10-23 12:00:00,91.96,91.98,91.67,91.79,24200.0,82.5222,82.5402,82.262,82.3697,24200.0
2013-10-23 12:30:00,91.77,91.78,91.67,91.67,17000.0,82.3517,82.3607,82.262,82.262,17000.0
2013-10-23 13:00:00,91.69,91.72,91.67,91.71,13500.0,82.2799,82.3069,82.262,82.2979,13500.0
2013-10-23 13:30:00,91.73,91.73,91.54,91.59,15100.0,82.3158,82.3158,82.1453,82.1902,15100.0
2013-10-23 14:00:00,91.55,91.67,91.55,91.6,11800.0,82.1543,82.262,82.1543,82.1992,11800.0
2013-10-23 14:30:00,91.6,91.74,91.58,91.68,22500.0,82.1992,82.3248,82.1812,82.271,22500.0
2013-10-23 15:00:00,91.68,91.73,91.58,91.64,30000.0,82.271,82.3158,82.1812,82.2351,30000.0
2013-10-23 15:30:00,91.63,91.67,91.51,91.55,57000.0,82.2261,82.262,82.1184,82.1543,57000.0
2013-10-24 09:30:00,91.82,91.99,91.2,91.49,25100.0,82.3966,82.5491,81.8402,82.1005,25100.0
2013-10-24 10:00:00,91.4,91.59,91.08,91.18,55100.0,82.0197,82.1902,81.7325,81.8223,55100.0
2013-10-24 10:30:00,91.17,91.24,91.02,91.18,28700.0,81.8133,81.8761,81.6787,81.8223,28700.0
2013-10-24 11:00:00,91.18,91.24,91.0,91.18,19800.0,81.8223,81.8761,81.6607,81.8223,19800.0
2013-10-24 11:30:00,91.21,91.23,91.08,91.16,13200.0,81.8492,81.8671,81.7325,81.8043,13200.0
2013-10-24 12:00:00,91.17,91.2,91.06,91.08,13800.0,81.8133,81.8402,81.7146,81.7325,13800.0
2013-10-24 12:30:00,91.05,91.11,90.98,91.08,14500.0,81.7056,81.7595,81.6428,81.7325,14500.0
2013-10-24 13:00:00,91.1,91.12,91.0,91.09,21000.0,81.7505,81.7684,81.6607,81.7415,21000.0
2013-10-24 13:30:00,91.08,91.11,91.01,91.07,12200.0,81.7325,81.7595,81.6697,81.7236,12200.0
2013-10-24 14:00:00,91.06,91.12,91.02,91.09,28500.0,81.7146,81.7684,81.6787,81.7415,28500.0
2013-10-24 14:30:00,91.09,91.25,91.03,91.25,17100.0,81.7415,81.8851,81.6877,81.8851,17100.0
2013-10-24 15:00:00,91.25,91.37,91.25,91.37,25600.0,81.8851,81.9928,81.8851,81.9928,25600.0
2013-10-24 15:30:00,91.38,91.43,91.3,91.39,42400.0,82.0017,82.0466,81.93,82.0107,42400.0
2013-10-25 09:30:00,91.6,91.76,91.26,91.27,97600.0,82.1992,82.3427,81.8941,81.903,97600.0
2013-10-25 10:00:00,91.32,91.62,91.23,91.37,15400.0,81.9479,82.2171,81.8671,81.9928,15400.0
2013-10-25 10:30:00,91.33,91.54,91.29,91.49,62600.0,81.9569,82.1453,81.921,82.1005,62600.0
2013-10-25 11:00:00,91.55,91.89,91.55,91.86,17900.0,82.1543,82.4594,82.1543,82.4325,17900.0
2013-10-25 11:30:00,91.89,92.0,91.81,91.91,67200.0,82.4594,82.5581,82.3876,82.4774,67200.0
2013-10-25 12:00:00,91.97,92.23,91.95,92.22,18500.0,82.5312,82.7645,82.5132,82.7555,18500.0
2013-10-25 12:30:00,92.23,92.25,92.16,92.25,20900.0,82.7645,82.7825,82.7017,82.7825,20900.0
2013-10-25 13:00:00,92.25,92.29,92.1,92.2,34500.0,82.7825,82.8184,82.6479,82.7376,34500.0
2013-10-25 13:30:00,92.13,92.23,92.07,92.12,29600.0,82.6748,82.7645,82.6209,82.6658,29600.0
2013-10-25 14:00:00,92.07,92.22,92.07,92.16,17900.0,82.6209,82.7555,82.6209,82.7017,17900.0
2013-10-25 14:30:00,92.16,92.17,91.99,92.04,20600.0,82.7017,82.7107,82.5491,82.594,20600.0
2013-10-25 15:00:00,92.05,92.13,92.0,92.1,23800.0,82.603,82.6748,82.5581,82.6479,23800.0
2013-10-25 15:30:00,92.1,92.21,92.03,92.08,98100.0,82.6479,82.7466,82.585,82.6299,98100.0
2013-10-28 09:30:00,92.27,92.45,91.93,92.04,66700.0,82.8004,82.9619,82.4953,82.594,66700.0
2013-10-28 10:00:00,92.06,92.33,91.89,92.07,6900.0,82.612,82.8542,82.4594,82.6209,6900.0
2013-10-28 10:30:00,91.93,92.28,91.93,92.19,55600.0,82.4953,82.8094,82.4953,82.7286,55600.0
2013-10-28 11:00:00,92.22,92.66,92.19,92.66,21600.0,82.7555,83.1504,82.7286,83.1504,21600.0
2013-10-28 11:30:00,92.7,92.75,92.65,92.73,13500.0,83.1863,83.2311,83.1414,83.2132,13500.0
2013-10-28 12:00:00,92.75,92.86,92.66,92.8,27600.0,83.2311,83.3299,83.1504,83.276,27600.0
2013-10-28 12:30:00,92.76,92.94,92.68,92.89,22400.0,83.2401,83.4016,83.1683,83.3568,22400.0
2013-10-28 13:00:00,92.85,92.94,92.77,92.83,13000.0,83.3209,83.4016,83.2491,83.3029,13000.0
2013-10-28 13:30:00,92.81,92.82,92.76,92.82,15400.0,83.285,83.294,83.2401,83.294,15400.0
2013-10-28 14:00:00,92.82,92.91,92.76,92.91,16300.0,83.294,83.3747,83.2401,83.3747,16300.0
2013-10-28 14:30:00,92.91,92.92,92.77,92.84,15600.0,83.3747,83.3837,83.2491,83.3119,15600.0
2013-10-28 15:00:00,92.87,93.01,92.84,92.98,27400.0,83.3388,83.4645,83.3119,83.4375,27400.0
2013-10-28 15:30:00,92.97,92.97,92.76,92.9,86200.0,83.4286,83.4286,83.2401,83.3657,86200.0
2013-10-29 09:30:00,93.22,93.46,93.01,93.25,17800.0,83.6529,83.8683,83.4645,83.6798,17800.0
2013-10-29 10:00:00,93.29,93.37,93.04,93.13,20100.0,83.7157,83.7875,83.4914,83.5721,20100.0
2013-10-29 10:30:00,93.17,93.27,92.97,93.04,19800.0,83.608,83.6978,83.4286,83.4914,19800.0
2013-10-29 11:00:00,92.98,93.28,92.91,93.2,42300.0,83.4375,83.7068,83.3747,83.635,42300.0
2013-10-29 11:30:00,93.2,93.56,93.2,93.49,16700.0,83.635,83.958,83.635,83.8952,16700.0
2013-10-29 12:00:00,93.49,93.68,93.41,93.66,19800.0,83.8952,84.0657,83.8234,84.0478,19800.0
2013-10-29 12:30:00,93.67,93.68,93.54,93.63,15000.0,84.0567,84.0657,83.9401,84.0208,15000.0
2013-10-29 13:00:00,93.63,93.65,93.55,93.58,23000.0,84.0208,84.0388,83.949,83.976,23000.0
2013-10-29 13:30:00,93.58,93.64,93.55,93.61,23600.0,83.976,84.0298,83.949,84.0029,23600.0
2013-10-29 14:00:00,93.6,93.73,93.57,93.72,24900.0,83.9939,84.1106,83.967,84.1016,24900.0
2013-10-29 14:30:00,93.72,93.94,93.72,93.88,22000.0,84.1016,84.299,84.1016,84.2452,22000.0
2013-10-29 15:00:00,93.91,94.17,93.86,94.17,29400.0,84.2721,84.5054,84.2272,84.5054,29400.0
2013-10-29 15:30:00,94.17,94.21,93.97,94.03,90400.0,84.5054,84.5413,84.3259,84.3798,90400.0
2013-10-30 09:30:00,94.32,94.5,93.8,93.84,19400.0,84.64,84.8015,84.1734,84.2093,19400.0
2013-10-30 10:00:00,93.8,93.92,93.4,93.48,41700.0,84.1734,84.2811,83.8144,83.8862,41700.0
2013-10-30 10:30:00,93.49,93.71,93.27,93.3,20500.0,83.8952,84.0926,83.6978,83.7247,20500.0
2013-10-30 11:00:00,93.31,93.45,93.31,93.41,17800.0,83.7337,83.8593,83.7337,83.8234,17800.0
2013-10-30 11:30:00,93.38,93.49,93.32,93.48,17500.0,83.7965,83.8952,83.7426,83.8862,17500.0
2013-10-30 12:00:00,93.41,93.51,93.38,93.47,13000.0,83.8234,83.9131,83.7965,83.8773,13000.0
2013-10-30 12:30:00,93.44,93.82,93.44,93.8,53600.0,83.8503,84.1913,83.8503,84.1734,53600.0
2013-10-30 13:00:00,93.8,93.85,93.75,93.77,12300.0,84.1734,84.2183,84.1285,84.1465,12300.0
2013-10-30 13:30:00,93.76,93.83,93.67,93.71,18200.0,84.1375,84.2003,84.0567,84.0926,18200.0
2013-10-30 14:00:00,93.75,93.84,93.42,93.45,22400.0,84.1285,84.2093,83.8324,83.8593,22400.0
2013-10-30 14:30:00,93.48,93.76,93.48,93.75,26700.0,83.8862,84.1375,83.8862,84.1285,26700.0
2013-10-30 15:00:00,93.76,93.99,93.71,93.95,28200.0,84.1375,84.3439,84.0926,84.308,28200.0
2013-10-30 15:30:00,93.96,94.11,93.92,93.98,67600.0,84.317,84.4516,84.2811,84.3349,67600.0
2013-10-31 09:30:00,93.91,94.03,93.38,93.49,22000.0,84.2721,84.3798,83.7965,83.8952,22000.0
2013-10-31 10:00:00,93.49,93.67,93.28,93.59,11700.0,83.8952,84.0567,83.7068,83.9849,11700.0
2013-10-31 10:30:00,93.57,93.69,93.4,93.54,15600.0,83.967,84.0747,83.8144,83.9401,15600.0
2013-10-31 11:00:00,93.56,93.79,93.56,93.78,14800.0,83.958,84.1644,83.958,84.1554,14800.0
2013-10-31 11:30:00,93.77,93.97,93.73,93.92,16300.0,84.1465,84.3259,84.1106,84.2811,16300.0
2013-10-31 12:00:00,93.93,94.03,93.78,93.79,9800.0,84.29,84.3798,84.1554,84.1644,9800.0
2013-10-31 12:30:00,93.79,93.93,93.79,93.82,8800.0,84.1644,84.29,84.1644,84.1913,8800.0
2013-10-31 13:00:00,93.83,93.89,93.74,93.88,8100.0,84.2003,84.2541,84.1195,84.2452,8100.0
2013-10-31 13:30:00,93.9,94.0,93.9,93.92,22400.0,84.2631,84.3529,84.2631,84.2811,22400.0
2013-10-31 14:00:00,93.87,94.02,93.85,94.02,12900.0,84.2362,84.3708,84.2183,84.3708,12900.0
2013-10-31 14:30:00,94.03,94.08,93.79,93.79,22200.0,84.3798,84.4246,84.1644,84.1644,22200.0
2013-10-31 15:00:00,93.77,93.88,93.71,93.82,13400.0,84.1465,84.2452,84.0926,84.1913,13400.0
2013-10-31 15:30:00,93.77,93.83,93.6,93.72,114700.0,84.1465,84.2003,83.9939,84.1016,114700.0
2013-11-01 09:30:00,93.57,93.71,93.38,93.47,16600.0,83.967,84.0926,83.7965,83.8773,16600.0
2013-11-01 10:00:00,93.48,93.62,93.32,93.49,11200.0,83.8862,84.0119,83.7426,83.8952,11200.0
2013-11-01 10:30:00,93.45,93.74,93.37,93.74,6500.0,83.8593,84.1195,83.7875,84.1195,6500.0
2013-11-01 11:00:00,93.74,93.74,93.37,93.37,23400.0,84.1195,84.1195,83.7875,83.7875,23400.0
2013-11-01 11:30:00,93.37,93.45,93.24,93.35,12500.0,83.7875,83.8593,83.6709,83.7696,12500.0
2013-11-01 12:00:00,93.3,93.35,93.08,93.19,7800.0,83.7247,83.7696,83.5273,83.626,7800.0
2013-11-01 12:30:00,93.19,93.26,93.02,93.04,35900.0,83.626,83.6888,83.4734,83.4914,35900.0
2013-11-01 13:00:00,93.09,93.1,92.86,92.96,10700.0,83.5362,83.5452,83.3299,83.4196,10700.0
2013-11-01 13:30:00,92.97,93.18,92.9,92.93,41200.0,83.4286,83.617,83.3657,83.3927,41200.0
2013-11-01 14:00:00,92.95,93.07,92.89,92.99,17300.0,83.4106,83.5183,83.3568,83.4465,17300.0
2013-11-01 14:30:00,92.94,93.1,92.88,93.0,15800.0,83.4016,83.5452,83.3478,83.4555,15800.0
2013-11-01 15:00:00,92.95,93.03,92.93,92.94,43700.0,83.4106,83.4824,83.3927,83.4016,43700.0
2013-11-01 15:30:00,92.96,93.03,92.74,92.77,133900.0,83.4196,83.4824,83.2222,83.2491,133900.0
2013-11-04 09:30:00,92.8,93.07,92.76,93.07,4700.0,83.276,83.5183,83.2401,83.5183,4700.0
2013-11-04 10:00:00,93.06,93.17,92.97,93.08,16500.0,83.5093,83.608,83.4286,83.5273,16500.0
2013-11-04 10:30:00,93.08,93.22,93.02,93.02,7000.0,83.5273,83.6529,83.4734,83.4734,7000.0
2013-11-04 11:00:00,93.04,93.11,92.78,93.0,9900.0,83.4914,83.5542,83.2581,83.4555,9900.0
2013-11-04 11:30:00,93.04,93.07,92.84,93.01,17500.0,83.4914,83.5183,83.3119,83.4645,17500.0
2013-11-04 12:00:00,93.05,93.34,93.02,93.21,5500.0,83.5004,83.7606,83.4734,83.6439,5500.0
2013-11-04 12:30:00,93.17,93.26,93.02,93.13,10200.0,83.608,83.6888,83.4734,83.5721,10200.0
2013-11-04 13:00:00,93.16,93.27,93.06,93.22,7000.0,83.5991,83.6978,83.5093,83.6529,7000.0
2013-11-04 13:30:00,93.2,93.41,93.19,93.36,8600.0,83.635,83.8234,83.626,83.7785,8600.0
2013-11-04 14:00:00,93.39,93.53,93.37,93.44,5400.0,83.8055,83.9311,83.7875,83.8503,5400.0
2013-11-04 14:30:00,93.39,93.52,93.38,93.44,15200.0,83.8055,83.9221,83.7965,83.8503,15200.0
2013-11-04 15:00:00,93.42,93.5,93.36,93.45,11400.0,83.8324,83.9042,83.7785,83.8593,11400.0
2013-11-04 15:30:00,93.45,93.49,93.36,93.4,44900.0,83.8593,83.8952,83.7785,83.8144,44900.0
2013-11-05 09:30:00,93.57,94.19,93.32,93.56,54300.0,83.967,84.5234,83.7426,83.958,54300.0
2013-11-05 10:00:00,93.49,93.64,93.21,93.26,28400.0,83.8952,84.0298,83.6439,83.6888,28400.0
2013-11-05 10:30:00,93.3,93.62,93.28,93.5,24700.0,83.7247,84.0119,83.7068,83.9042,24700.0
2013-11-05 11:00:00,93.52,93.83,93.49,93.77,22300.0,83.9221,84.2003,83.8952,84.1465,22300.0
2013-11-05 11:30:00,93.7,93.96,93.7,93.89,12500.0,84.0836,84.317,84.0836,84.2541,12500.0
2013-11-05 12:00:00,93.86,93.93,93.62,93.64,17200.0,84.2272,84.29,84.0119,84.0298,17200.0
2013-11-05 12:30:00,93.69,93.78,93.59,93.7,19300.0,84.0747,84.1554,83.9849,84.0836,19300.0
2013-11-05 13:00:00,93.69,93.8,93.62,93.78,23700.0,84.0747,84.1734,84.0119,84.1554,23700.0
2013-11-05 13:30:00,93.79,93.8,93.6,93.61,13200.0,84.1644,84.1734,83.9939,84.0029,13200.0
2013-11-05 14:00:00,93.6,93.72,93.59,93.63,20900.0,83.9939,84.1016,83.9849,84.0208,20900.0
2013-11-05 14:30:00,93.67,93.71,93.59,93.59,13400.0,84.0567,84.0926,83.9849,83.9849,13400.0
2013-11-05 15:00:00,93.56,93.63,93.33,93.47,20100.0,83.958,84.0208,83.7516,83.8773,20100.0
2013-11-05 15:30:00,93.48,93.48,93.11,93.25,43400.0,83.8862,83.8862,83.5542,83.6798,43400.0
2013-11-06 09:30:00,95.0,95.67,93.79,94.5,115200.0,85.2502,85.8515,84.1644,84.8015,115200.0
2013-11-06 10:00:00,94.31,94.61,93.75,93.85,56300.0,84.631,84.9003,84.1285,84.2183,56300.0
2013-11-06 10:30:00,93.86,94.37,93.41,94.16,48400.0,84.2272,84.6849,83.8234,84.4964,48400.0
2013-11-06 11:00:00,94.15,94.5,93.77,94.45,43600.0,84.4875,84.8015,84.1465,84.7567,43600.0
2013-11-06 11:30:00,94.41,94.5,94.19,94.29,28800.0,84.7208,84.8015,84.5234,84.6131,28800.0
2013-11-06 12:00:00,94.3,94.49,94.29,94.38,27200.0,84.6221,84.7926,84.6131,84.6939,27200.0
2013-11-06 12:30:00,94.43,94.5,94.39,94.47,27200.0,84.7387,84.8015,84.7028,84.7746,27200.0
2013-11-06 13:00:00,94.47,94.5,94.39,94.5,34300.0,84.7746,84.8015,84.7028,84.8015,34300.0
2013-11-06 13:30:00,94.5,95.11,94.48,94.91,37000.0,84.8015,85.3489,84.7836,85.1695,37000.0
2013-11-06 14:00:00,94.94,94.95,94.69,94.77,34100.0,85.1964,85.2054,84.972,85.0438,34100.0
2013-11-06 14:30:00,94.77,94.91,94.63,94.65,31400.0,85.0438,85.1695,84.9182,84.9361,31400.0
2013-11-06 15:00:00,94.66,94.92,94.58,94.9,50000.0,84.9451,85.1784,84.8733,85.1605,50000.0
2013-11-06 15:30:00,94.86,95.2,94.84,95.1,91100.0,85.1246,85.4297,85.1066,85.34,91100.0
2013-11-07 09:30:00,95.03,95.69,95.03,95.48,19700.0,85.2771,85.8694,85.2771,85.681,19700.0
2013-11-07 10:00:00,95.44,95.64,95.39,95.56,38800.0,85.6451,85.8245,85.6002,85.7528,38800.0
2013-11-07 10:30:00,95.53,95.65,95.45,95.55,12800.0,85.7258,85.8335,85.654,85.7438,12800.0
2013-11-07 11:00:00,95.57,95.59,95.38,95.45,11000.0,85.7617,85.7797,85.5912,85.654,11000.0
2013-11-07 11:30:00,95.53,95.9,95.45,95.83,12600.0,85.7258,86.0579,85.654,85.995,12600.0
2013-11-07 12:00:00,95.9,96.32,95.84,96.22,46400.0,86.0579,86.4348,86.004,86.345,46400.0
2013-11-07 12:30:00,96.16,96.19,96.01,96.1,9200.0,86.2912,86.3181,86.1566,86.2373,9200.0
2013-11-07 13:00:00,96.07,96.14,96.03,96.05,12700.0,86.2104,86.2732,86.1745,86.1925,12700.0
2013-11-07 13:30:00,96.03,96.11,95.93,96.02,15000.0,86.1745,86.2463,86.0848,86.1655,15000.0
2013-11-07 14:00:00,96.03,96.03,95.85,96.0,16000.0,86.1745,86.1745,86.013,86.1476,16000.0
2013-11-07 14:30:00,95.98,96.15,95.85,96.01,30100.0,86.1297,86.2822,86.013,86.1566,30100.0
2013-11-07 15:00:00,96.02,96.09,95.8,95.8,43500.0,86.1655,86.2284,85.9681,85.9681,43500.0
2013-11-07 15:30:00,95.81,95.89,95.65,95.69,83900.0,85.9771,86.0489,85.8335,85.8694,83900.0
2013-11-08 09:30:00,95.42,96.21,95.18,95.28,15700.0,85.6271,86.336,85.4118,85.5015,15700.0
2013-11-08 10:00:00,95.29,95.54,95.25,95.38,19300.0,85.5105,85.7348,85.4746,85.5912,19300.0
2013-11-08 10:30:00,95.39,95.63,95.36,95.58,11700.0,85.6002,85.8156,85.5733,85.7707,11700.0
2013-11-08 11:00:00,95.51,95.7,95.44,95.46,11800.0,85.7079,85.8784,85.6451,85.663,11800.0
2013-11-08 11:30:00,95.46,95.6,95.31,95.34,28000.0,85.663,85.7887,85.5284,85.5553,28000.0
2013-11-08 12:00:00,95.34,95.38,94.98,95.01,28100.0,85.5553,85.5912,85.2323,85.2592,28100.0
2013-11-08 12:30:00,95.07,95.12,94.98,95.0,22000.0,85.313,85.3579,85.2323,85.2502,22000.0
2013-11-08 13:00:00,94.98,95.11,94.92,95.1,17100.0,85.2323,85.3489,85.1784,85.34,17100.0
2013-11-08 13:30:00,95.19,95.19,94.99,94.99,10100.0,85.4207,85.4207,85.2413,85.2413,10100.0
2013-11-08 14:00:00,95.02,95.15,94.97,95.08,14600.0,85.2682,85.3848,85.2233,85.322,14600.0
2013-11-08 14:30:00,95.09,95.29,95.06,95.28,12400.0,85.331,85.5105,85.3041,85.5015,12400.0
2013-11-08 15:00:00,95.25,95.3,95.15,95.23,15800.0,85.4746,85.5194,85.3848,85.4566,15800.0
2013-11-08 15:30:00,95.22,95.28,95.13,95.26,86500.0,85.4476,85.5015,85.3669,85.4835,86500.0
2013-11-11 09:30:00,95.0,95.38,95.0,95.13,9000.0,85.2502,85.5912,85.2502,85.3669,9000.0
2013-11-11 10:00:00,95.06,95.07,94.67,94.75,14200.0,85.3041,85.313,84.9541,85.0259,14200.0
2013-11-11 10:30:00,94.7,95.02,94.7,94.97,27300.0,84.981,85.2682,84.981,85.2233,27300.0
2013-11-11 11:00:00,94.96,95.12,94.89,95.11,17100.0,85.2143,85.3579,85.1515,85.3489,17100.0
2013-11-11 11:30:00,95.09,95.1,95.02,95.03,4500.0,85.331,85.34,85.2682,85.2771,4500.0
2013-11-11 12:00:00,95.02,95.05,94.83,94.89,7100.0,85.2682,85.2951,85.0977,85.1515,7100.0
2013-11-11 12:30:00,94.9,94.91,94.69,94.69,13500.0,85.1605,85.1695,84.972,84.972,13500.0
2013-11-11 13:00:00,94.7,94.76,94.62,94.64,6000.0,84.981,85.0349,84.9092,84.9272,6000.0
2013-11-11 13:30:00,94.61,94.78,94.61,94.78,10500.0,84.9003,85.0528,84.9003,85.0528,10500.0
2013-11-11 14:00:00,94.76,94.81,94.67,94.68,13400.0,85.0349,85.0797,84.9541,84.9631,13400.0
2013-11-11 14:30:00,94.67,94.71,94.6,94.64,15300.0,84.9541,84.99,84.8913,84.9272,15300.0
2013-11-11 15:00:00,94.65,94.78,94.63,94.77,18000.0,84.9361,85.0528,84.9182,85.0438,18000.0
2013-11-11 15:30:00,94.77,94.77,94.62,94.62,34000.0,85.0438,85.0438,84.9092,84.9092,34000.0
2013-11-12 09:30:00,94.42,95.16,94.37,94.68,43200.0,84.7298,85.3938,84.6849,84.9631,43200.0
2013-11-12 10:00:00,94.6,94.67,94.39,94.39,15600.0,84.8913,84.9541,84.7028,84.7028,15600.0
2013-11-12 10:30:00,94.41,94.49,94.39,94.43,23200.0,84.7208,84.7926,84.7028,84.7387,23200.0
2013-11-12 11:00:00,94.49,94.5,94.39,94.48,12800.0,84.7926,84.8015,84.7028,84.7836,12800.0
2013-11-12 11:30:00,94.51,94.55,94.22,94.28,58600.0,84.8105,84.8464,84.5503,84.6041,58600.0
2013-11-12 12:00:00,94.22,94.22,93.95,94.04,56700.0,84.5503,84.5503,84.308,84.3888,56700.0
2013-11-12 12:30:00,94.04,94.19,93.97,94.12,92100.0,84.3888,84.5234,84.3259,84.4605,92100.0
2013-11-12 13:00:00,94.12,94.41,93.98,94.21,68100.0,84.4605,84.7208,84.3349,84.5413,68100.0
2013-11-12 13:30:00,94.19,94.21,93.98,94.04,15600.0,84.5234,84.5413,84.3349,84.3888,15600.0
2013-11-12 14:00:00,94.04,94.18,93.99,93.99,13500.0,84.3888,84.5144,84.3439,84.3439,13500.0
2013-11-12 14:30:00,94.02,94.15,93.99,94.15,17700.0,84.3708,84.4875,84.3439,84.4875,17700.0
2013-11-12 15:00:00,94.2,94.32,94.13,94.27,20500.0,84.5323,84.64,84.4695,84.5951,20500.0
2013-11-12 15:30:00,94.26,94.63,94.26,94.58,59700.0,84.5862,84.9182,84.5862,84.8733,59700.0
2013-11-13 09:30:00,94.41,94.87,94.19,94.55,18100.0,84.7208,85.1336,84.5234,84.8464,18100.0
2013-11-13 10:00:00,94.65,94.65,94.43,94.6,6600.0,84.9361,84.9361,84.7387,84.8913,6600.0
2013-11-13 10:30:00,94.56,94.64,94.53,94.59,7500.0,84.8554,84.9272,84.8285,84.8823,7500.0
2013-11-13 11:00:00,94.6,94.91,94.59,94.89,14400.0,84.8913,85.1695,84.8823,85.1515,14400.0
2013-11-13 11:30:00,94.87,94.95,94.86,94.87,6600.0,85.1336,85.2054,85.1246,85.1336,6600.0
2013-11-13 12:00:00,94.84,94.92,94.78,94.78,10600.0,85.1066,85.1784,85.0528,85.0528,10600.0
2013-11-13 12:30:00,94.78,94.84,94.47,94.84,54500.0,85.0528,85.1066,84.7746,85.1066,54500.0
2013-11-13 13:00:00,94.78,94.82,94.66,94.71,11600.0,85.0528,85.0887,84.9451,84.99,11600.0
2013-11-13 13:30:00,94.76,94.87,94.61,94.86,37400.0,85.0349,85.1336,84.9003,85.1246,37400.0
2013-11-13 14:00:00,94.83,94.95,94.79,94.9,17600.0,85.0977,85.2054,85.0618,85.1605,17600.0
2013-11-13 14:30:00,94.87,94.93,94.79,94.83,12700.0,85.1336,85.1874,85.0618,85.0977,12700.0
2013-11-13 15:00:00,94.84,94.91,94.77,94.89,18700.0,85.1066,85.1695,85.0438,85.1515,18700.0
2013-11-13 15:30:00,94.93,94.99,94.79,94.86,41700.0,85.1874,85.2413,85.0618,85.1246,41700.0
2013-11-14 09:30:00,94.95,94.95,94.3,94.45,20300.0,85.2054,85.2054,84.6221,84.7567,20300.0
2013-11-14 10:00:00,94.38,94.71,94.33,94.45,150900.0,84.6939,84.99,84.649,84.7567,150900.0
2013-11-14 10:30:00,94.48,94.59,94.28,94.4,55200.0,84.7836,84.8823,84.6041,84.7118,55200.0
2013-11-14 11:00:00,94.39,94.55,94.15,94.39,83600.0,84.7028,84.8464,84.4875,84.7028,83600.0
2013-11-14 11:30:00,94.37,94.49,94.19,94.29,80900.0,84.6849,84.7926,84.5234,84.6131,80900.0
2013-11-14 12:00:00,94.28,94.45,94.07,94.08,76600.0,84.6041,84.7567,84.4157,84.4246,76600.0
2013-11-14 12:30:00,94.06,94.48,93.87,94.46,156300.0,84.4067,84.7836,84.2362,84.7656,156300.0
2013-11-14 13:00:00,94.45,94.61,94.06,94.31,112400.0,84.7567,84.9003,84.4067,84.631,112400.0
2013-11-14 13:30:00,94.35,94.48,94.25,94.48,12300.0,84.6669,84.7836,84.5772,84.7836,12300.0
2013-11-14 14:00:00,94.45,94.48,94.29,94.29,15900.0,84.7567,84.7836,84.6131,84.6131,15900.0
2013-11-14 14:30:00,94.31,94.39,94.24,94.36,20500.0,84.631,84.7028,84.5682,84.6759,20500.0
2013-11-14 15:00:00,94.35,94.49,94.29,94.36,21400.0,84.6669,84.7926,84.6131,84.6759,21400.0
2013-11-14 15:30:00,94.38,94.54,94.35,94.39,139500.0,84.6939,84.8374,84.6669,84.7028,139500.0
2013-11-15 09:30:00,94.95,94.95,94.29,94.46,95900.0,85.2054,85.2054,84.6131,84.7656,95900.0
2013-11-15 10:00:00,94.44,94.5,94.15,94.38,63100.0,84.7477,84.8015,84.4875,84.6939,63100.0
2013-11-15 10:30:00,94.38,94.47,94.35,94.46,8700.0,84.6939,84.7746,84.6669,84.7656,8700.0
2013-11-15 11:00:00,94.46,94.51,94.1,94.12,54400.0,84.7656,84.8105,84.4426,84.4605,54400.0
2013-11-15 11:30:00,94.08,94.21,93.93,94.15,37200.0,84.4246,84.5413,84.29,84.4875,37200.0
2013-11-15 12:00:00,94.14,94.44,94.13,94.4,30300.0,84.4785,84.7477,84.4695,84.7118,30300.0
2013-11-15 12:30:00,94.4,94.48,94.38,94.39,29900.0,84.7118,84.7836,84.6939,84.7028,29900.0
2013-11-15 13:00:00,94.43,94.48,94.17,94.29,40300.0,84.7387,84.7836,84.5054,84.6131,40300.0
2013-11-15 13:30:00,94.28,94.4,94.28,94.34,10000.0,84.6041,84.7118,84.6041,84.658,10000.0
2013-11-15 14:00:00,94.34,94.53,94.34,94.4,8600.0,84.658,84.8285,84.658,84.7118,8600.0
2013-11-15 14:30:00,94.43,94.43,94.33,94.37,6000.0,84.7387,84.7387,84.649,84.6849,6000.0
2013-11-15 15:00:00,94.39,94.4,94.22,94.22,13700.0,84.7028,84.7118,84.5503,84.5503,13700.0
2013-11-15 15:30:00,94.23,94.24,94.12,94.2,57400.0,84.5593,84.5682,84.4605,84.5323,57400.0
2013-11-18 09:30:00,94.47,94.55,94.11,94.14,57000.0,84.7746,84.8464,84.4516,84.4785,57000.0
2013-11-18 10:00:00,94.14,94.32,94.06,94.25,30400.0,84.4785,84.64,84.4067,84.5772,30400.0
2013-11-18 10:30:00,94.25,94.58,94.12,94.51,43200.0,84.5772,84.8733,84.4605,84.8105,43200.0
2013-11-18 11:00:00,94.54,94.64,94.31,94.36,18200.0,84.8374,84.9272,84.631,84.6759,18200.0
2013-11-18 11:30:00,94.36,94.41,94.22,94.34,17800.0,84.6759,84.7208,84.5503,84.658,17800.0
2013-11-18 12:00:00,94.34,94.43,94.27,94.41,9700.0,84.658,84.7387,84.5951,84.7208,9700.0
2013-11-18 12:30:00,94.41,94.45,94.25,94.28,4000.0,84.7208,84.7567,84.5772,84.6041,4000.0
2013-11-18 13:00:00,94.24,94.42,94.24,94.4,6200.0,84.5682,84.7298,84.5682,84.7118,6200.0
2013-11-18 13:30:00,94.4,94.42,94.27,94.38,5000.0,84.7118,84.7298,84.5951,84.6939,5000.0
2013-11-18 14:00:00,94.32,94.43,94.31,94.43,5500.0,84.64,84.7387,84.631,84.7387,5500.0
2013-11-18 14:30:00,94.44,94.48,94.35,94.4,12200.0,84.7477,84.7836,84.6669,84.7118,12200.0
2013-11-18 15:00:00,94.37,94.43,94.26,94.35,13500.0,84.6849,84.7387,84.5862,84.6669,13500.0
2013-11-18 15:30:00,94.34,94.36,94.0,94.06,52600.0,84.658,84.6759,84.3529,84.4067,52600.0
2013-11-19 09:30:00,94.06,94.16,93.78,93.8,7400.0,84.4067,84.4964,84.1554,84.1734,7400.0
2013-11-19 10:00:00,93.8,93.83,93.6,93.64,11500.0,84.1734,84.2003,83.9939,84.0298,11500.0
2013-11-19 10:30:00,93.6,93.7,93.31,93.37,20600.0,83.9939,84.0836,83.7337,83.7875,20600.0
2013-11-19 11:00:00,93.36,93.4,93.14,93.2,23000.0,83.7785,83.8144,83.5811,83.635,23000.0
2013-11-19 11:30:00,93.21,93.25,92.98,93.22,29800.0,83.6439,83.6798,83.4375,83.6529,29800.0
2013-11-19 12:00:00,93.24,93.31,93.2,93.28,11100.0,83.6709,83.7337,83.635,83.7068,11100.0
2013-11-19 12:30:00,93.3,93.3,93.22,93.23,19600.0,83.7247,83.7247,83.6529,83.6619,19600.0
2013-11-19 13:00:00,93.22,93.28,92.96,93.03,22100.0,83.6529,83.7068,83.4196,83.4824,22100.0
2013-11-19 13:30:00,93.02,93.09,92.87,92.88,26100.0,83.4734,83.5362,83.3388,83.3478,26100.0
2013-11-19 14:00:00,92.92,93.08,92.92,93.0,15300.0,83.3837,83.5273,83.3837,83.4555,15300.0
2013-11-19 14:30:00,93.0,93.04,92.89,92.93,15100.0,83.4555,83.4914,83.3568,83.3927,15100.0
2013-11-19 15:00:00,92.93,93.08,92.93,92.98,15000.0,83.3927,83.5273,83.3927,83.4375,15000.0
2013-11-19 15:30:00,92.99,92.99,92.65,92.77,56100.0,83.4465,83.4465,83.1414,83.2491,56100.0
2013-11-20 09:30:00,92.83,93.33,92.31,92.72,24200.0,83.3029,83.7516,82.8363,83.2042,24200.0
2013-11-20 10:00:00,92.62,92.77,92.39,92.46,18500.0,83.1145,83.2491,82.9081,82.9709,18500.0
2013-11-20 10:30:00,92.48,92.58,92.25,92.25,15200.0,82.9889,83.0786,82.7825,82.7825,15200.0
2013-11-20 11:00:00,92.31,92.45,92.12,92.43,19300.0,82.8363,82.9619,82.6658,82.944,19300.0
2013-11-20 11:30:00,92.45,92.54,92.14,92.45,81700.0,82.9619,83.0427,82.6837,82.9619,81700.0
2013-11-20 12:00:00,92.45,92.6,92.45,92.48,20800.0,82.9619,83.0965,82.9619,82.9889,20800.0
2013-11-20 12:30:00,92.5,92.51,92.41,92.42,19900.0,83.0068,83.0158,82.926,82.935,19900.0
2013-11-20 13:00:00,92.42,92.46,92.37,92.43,8800.0,82.935,82.9709,82.8901,82.944,8800.0
2013-11-20 13:30:00,92.45,92.5,92.43,92.45,12800.0,82.9619,83.0068,82.944,82.9619,12800.0
2013-11-20 14:00:00,92.45,92.48,92.24,92.34,11500.0,82.9619,82.9889,82.7735,82.8632,11500.0
2013-11-20 14:30:00,92.34,92.42,92.3,92.37,19900.0,82.8632,82.935,82.8273,82.8901,19900.0
2013-11-20 15:00:00,92.37,92.39,92.24,92.32,31000.0,82.8901,82.9081,82.7735,82.8453,31000.0
2013-11-20 15:30:00,92.32,92.45,92.24,92.39,56800.0,82.8453,82.9619,82.7735,82.9081,56800.0
2013-11-21 09:30:00,92.78,92.97,92.44,92.62,11100.0,83.2581,83.4286,82.953,83.1145,11100.0
2013-11-21 10:00:00,92.55,92.58,92.33,92.49,6000.0,83.0517,83.0786,82.8542,82.9978,6000.0
2013-11-21 10:30:00,92.5,92.6,92.45,92.49,7700.0,83.0068,83.0965,82.9619,82.9978,7700.0
2013-11-21 11:00:00,92.52,92.65,92.5,92.5,9400.0,83.0247,83.1414,83.0068,83.0068,9400.0
2013-11-21 11:30:00,92.54,92.78,92.49,92.75,8100.0,83.0427,83.2581,82.9978,83.2311,8100.0
2013-11-21 12:00:00,92.76,93.02,92.73,93.02,5200.0,83.2401,83.4734,83.2132,83.4734,5200.0
2013-11-21 12:30:00,93.06,93.09,92.87,92.98,6800.0,83.5093,83.5362,83.3388,83.4375,6800.0
2013-11-21 13:00:00,92.97,93.08,92.92,93.05,19600.0,83.4286,83.5273,83.3837,83.5004,19600.0
2013-11-21 13:30:00,93.05,93.19,93.05,93.19,10300.0,83.5004,83.626,83.5004,83.626,10300.0
2013-11-21 14:00:00,93.18,93.22,92.87,92.91,23300.0,83.617,83.6529,83.3388,83.3747,23300.0
2013-11-21 14:30:00,92.89,93.0,92.83,92.99,10300.0,83.3568,83.4555,83.3029,83.4465,10300.0
2013-11-21 15:00:00,92.99,93.11,92.89,93.1,21300.0,83.4465,83.5542,83.3568,83.5452,21300.0
2013-11-21 15:30:00,93.07,93.26,93.03,93.26,92000.0,83.5183,83.6888,83.4824,83.6888,92000.0
2013-11-22 09:30:00,93.37,93.94,93.11,93.75,11700.0,83.7875,84.299,83.5542,84.1285,11700.0
2013-11-22 10:00:00,93.74,94.04,93.71,93.93,21500.0,84.1195,84.3888,84.0926,84.29,21500.0
2013-11-22 10:30:00,93.95,94.07,93.88,93.95,13400.0,84.308,84.4157,84.2452,84.308,13400.0
2013-11-22 11:00:00,93.98,94.05,93.78,93.87,12700.0,84.3349,84.3977,84.1554,84.2362,12700.0
2013-11-22 11:30:00,93.83,94.15,93.83,94.12,13800.0,84.2003,84.4875,84.2003,84.4605,13800.0
2013-11-22 12:00:00,94.15,94.15,94.07,94.13,9400.0,84.4875,84.4875,84.4157,84.4695,9400.0
2013-11-22 12:30:00,94.13,94.18,94.11,94.16,15000.0,84.4695,84.5144,84.4516,84.4964,15000.0
2013-11-22 13:00:00,94.14,94.32,94.14,94.29,11500.0,84.4785,84.64,84.4785,84.6131,11500.0
2013-11-22 13:30:00,94.27,94.32,94.24,94.28,13500.0,84.5951,84.64,84.5682,84.6041,13500.0
2013-11-22 14:00:00,94.27,94.33,94.22,94.27,10100.0,84.5951,84.649,84.5503,84.5951,10100.0
2013-11-22 14:30:00,94.28,94.45,94.28,94.41,14000.0,84.6041,84.7567,84.6041,84.7208,14000.0
2013-11-22 15:00:00,94.41,94.56,94.41,94.42,21800.0,84.7208,84.8554,84.7208,84.7298,21800.0
2013-11-22 15:30:00,94.43,94.5,94.39,94.5,31100.0,84.7387,84.8015,84.7028,84.8015,31100.0
2013-11-25 09:30:00,94.68,94.82,94.5,94.54,11400.0,84.9631,85.0887,84.8015,84.8374,11400.0
2013-11-25 10:00:00,94.54,94.73,94.51,94.69,39400.0,84.8374,85.0079,84.8105,84.972,39400.0
2013-11-25 10:30:00,94.71,94.99,94.63,94.99,17400.0,84.99,85.2413,84.9182,85.2413,17400.0
2013-11-25 11:00:00,94.95,95.01,94.89,94.93,6200.0,85.2054,85.2592,85.1515,85.1874,6200.0
2013-11-25 11:30:00,94.91,95.1,94.91,95.06,8500.0,85.1695,85.34,85.1695,85.3041,8500.0
2013-11-25 12:00:00,95.08,95.13,95.03,95.11,4000.0,85.322,85.3669,85.2771,85.3489,4000.0
2013-11-25 12:30:00,95.07,95.21,95.04,95.08,12500.0,85.313,85.4387,85.2861,85.322,12500.0
2013-11-25 13:00:00,95.05,95.1,94.99,95.04,8900.0,85.2951,85.34,85.2413,85.2861,8900.0
2013-11-25 13:30:00,95.05,95.12,94.98,95.08,14700.0,85.2951,85.3579,85.2323,85.322,14700.0
2013-11-25 14:00:00,95.08,95.2,94.96,95.0,26200.0,85.322,85.4297,85.2143,85.2502,26200.0
2013-11-25 14:30:00,95.0,95.05,94.79,94.82,14300.0,85.2502,85.2951,85.0618,85.0887,14300.0
2013-11-25 15:00:00,94.82,94.84,94.64,94.69,21000.0,85.0887,85.1066,84.9272,84.972,21000.0
2013-11-25 15:30:00,94.68,94.84,94.68,94.83,38600.0,84.9631,85.1066,84.9631,85.0977,38600.0
2013-11-26 09:30:00,94.9,95.01,94.5,94.72,153200.0,85.1605,85.2592,84.8015,84.999,153200.0
2013-11-26 10:00:00,94.67,94.76,94.57,94.67,32600.0,84.9541,85.0349,84.8644,84.9541,32600.0
2013-11-26 10:30:00,94.66,94.67,94.45,94.46,10400.0,84.9451,84.9541,84.7567,84.7656,10400.0
2013-11-26 11:00:00,94.39,94.57,94.38,94.55,14500.0,84.7028,84.8644,84.6939,84.8464,14500.0
2013-11-26 11:30:00,94.52,94.72,94.48,94.58,72700.0,84.8195,84.999,84.7836,84.8733,72700.0
2013-11-26 12:00:00,94.59,94.61,94.52,94.59,5000.0,84.8823,84.9003,84.8195,84.8823,5000.0
2013-11-26 12:30:00,94.59,94.59,94.52,94.55,3600.0,84.8823,84.8823,84.8195,84.8464,3600.0
2013-11-26 13:00:00,94.55,94.55,94.48,94.5,7800.0,84.8464,84.8464,84.7836,84.8015,7800.0
2013-11-26 13:30:00,94.51,94.58,94.5,94.51,2300.0,84.8105,84.8733,84.8015,84.8105,2300.0
2013-11-26 14:00:00,94.51,94.75,94.5,94.75,9800.0,84.8105,85.0259,84.8015,85.0259,9800.0
2013-11-26 14:30:00,94.76,94.91,94.76,94.87,9800.0,85.0349,85.1695,85.0349,85.1336,9800.0
2013-11-26 15:00:00,94.85,94.95,94.79,94.95,15600.0,85.1156,85.2054,85.0618,85.2054,15600.0
2013-11-26 15:30:00,94.95,94.95,94.67,94.82,60800.0,85.2054,85.2054,84.9541,85.0887,60800.0
2013-11-27 09:30:00,94.95,95.17,94.55,94.89,11800.0,85.2054,85.4028,84.8464,85.1515,11800.0
2013-11-27 10:00:00,94.88,95.06,94.76,95.0,3200.0,85.1425,85.3041,85.0349,85.2502,3200.0
2013-11-27 10:30:00,95.0,95.16,94.97,95.1,37200.0,85.2502,85.3938,85.2233,85.34,37200.0
2013-11-27 11:00:00,95.1,95.2,94.94,95.06,63200.0,85.34,85.4297,85.1964,85.3041,63200.0
2013-11-27 11:30:00,95.08,95.14,95.0,95.0,5000.0,85.322,85.3759,85.2502,85.2502,5000.0
2013-11-27 12:00:00,94.98,95.0,94.75,94.76,5200.0,85.2323,85.2502,85.0259,85.0349,5200.0
2013-11-27 12:30:00,94.81,94.88,94.65,94.65,15800.0,85.0797,85.1425,84.9361,84.9361,15800.0
2013-11-27 13:00:00,94.67,94.76,94.49,94.76,14700.0,84.9541,85.0349,84.7926,85.0349,14700.0
2013-11-27 13:30:00,94.75,94.81,94.67,94.79,4300.0,85.0259,85.0797,84.9541,85.0618,4300.0
2013-11-27 14:00:00,94.75,94.85,94.75,94.84,4000.0,85.0259,85.1156,85.0259,85.1066,4000.0
2013-11-27 14:30:00,94.85,95.0,94.85,94.93,5400.0,85.1156,85.2502,85.1156,85.1874,5400.0
2013-11-27 15:00:00,94.95,95.1,94.79,95.09,40800.0,85.2054,85.34,85.0618,85.331,40800.0
2013-11-27 15:30:00,95.09,95.09,95.0,95.0,30800.0,85.331,85.331,85.2502,85.2502,30800.0
2013-11-29 09:30:00,95.27,95.27,94.93,95.12,6500.0,85.4925,85.4925,85.1874,85.3579,6500.0
2013-11-29 10:00:00,95.24,95.33,95.17,95.21,7700.0,85.4656,85.5464,85.4028,85.4387,7700.0
2013-11-29 10:30:00,95.15,95.25,94.88,94.98,6800.0,85.3848,85.4746,85.1425,85.2323,6800.0
2013-11-29 11:00:00,95.0,95.12,94.92,95.0,5900.0,85.2502,85.3579,85.1784,85.2502,5900.0
2013-11-29 11:30:00,95.0,95.13,94.92,95.08,15700.0,85.2502,85.3669,85.1784,85.322,15700.0
2013-11-29 12:00:00,95.04,95.18,94.98,95.09,9200.0,85.2861,85.4118,85.2323,85.331,9200.0
2013-11-29 12:30:00,95.09,95.23,94.69,94.69,32900.0,85.331,85.4566,84.972,84.972,32900.0
2013-12-02 09:30:00,94.5,95.1,94.22,94.71,35000.0,84.8015,85.34,84.5503,84.99,35000.0
2013-12-02 10:00:00,94.7,94.86,94.53,94.71,15900.0,84.981,85.1246,84.8285,84.99,15900.0
2013-12-02 10:30:00,94.76,94.92,94.67,94.92,16300.0,85.0349,85.1784,84.9541,85.1784,16300.0
2013-12-02 11:00:00,94.92,94.93,94.7,94.83,12900.0,85.1784,85.1874,84.981,85.0977,12900.0
2013-12-02 11:30:00,94.83,94.98,94.8,94.98,11300.0,85.0977,85.2323,85.0708,85.2323,11300.0
2013-12-02 12:00:00,95.0,95.08,94.95,95.02,5800.0,85.2502,85.322,85.2054,85.2682,5800.0
2013-12-02 12:30:00,95.0,95.0,94.73,94.73,9000.0,85.2502,85.2502,85.0079,85.0079,9000.0
2013-12-02 13:00:00,94.74,94.77,94.5,94.52,17700.0,85.0169,85.0438,84.8015,84.8195,17700.0
2013-12-02 13:30:00,94.5,94.54,94.46,94.52,10800.0,84.8015,84.8374,84.7656,84.8195,10800.0
2013-12-02 14:00:00,94.51,94.54,94.39,94.49,12700.0,84.8105,84.8374,84.7028,84.7926,12700.0
2013-12-02 14:30:00,94.51,94.6,94.37,94.41,45000.0,84.8105,84.8913,84.6849,84.7208,45000.0
2013-12-02 15:00:00,94.44,94.45,94.22,94.22,18000.0,84.7477,84.7567,84.5503,84.5503,18000.0
2013-12-02 15:30:00,94.18,94.35,94.07,94.3,106100.0,84.5144,84.6669,84.4157,84.6221,106100.0
2013-12-03 09:30:00,93.91,94.15,93.56,93.95,10200.0,84.2721,84.4875,83.958,84.308,10200.0
2013-12-03 10:00:00,93.95,94.03,93.85,93.85,16700.0,84.308,84.3798,84.2183,84.2183,16700.0
2013-12-03 10:30:00,93.9,94.1,93.85,94.07,10600.0,84.2631,84.4426,84.2183,84.4157,10600.0
2013-12-03 11:00:00,94.06,94.1,93.85,93.86,11200.0,84.4067,84.4426,84.2183,84.2272,11200.0
2013-12-03 11:30:00,93.85,93.91,93.75,93.91,8800.0,84.2183,84.2721,84.1285,84.2721,8800.0
2013-12-03 12:00:00,93.92,94.15,93.87,94.11,25500.0,84.2811,84.4875,84.2362,84.4516,25500.0
2013-12-03 12:30:00,94.09,94.15,94.05,94.1,7500.0,84.4336,84.4875,84.3977,84.4426,7500.0
2013-12-03 13:00:00,94.09,94.16,93.92,93.97,18100.0,84.4336,84.4964,84.2811,84.3259,18100.0
2013-12-03 13:30:00,93.97,94.08,93.97,94.04,5500.0,84.3259,84.4246,84.3259,84.3888,5500.0
2013-12-03 14:00:00,94.04,94.05,93.97,94.04,8900.0,84.3888,84.3977,84.3259,84.3888,8900.0
2013-12-03 14:30:00,94.03,94.26,94.02,94.26,11500.0,84.3798,84.5862,84.3708,84.5862,11500.0
2013-12-03 15:00:00,94.26,94.33,94.25,94.3,32800.0,84.5862,84.649,84.5772,84.6221,32800.0
2013-12-03 15:30:00,94.3,94.47,94.29,94.39,56700.0,84.6221,84.7746,84.6131,84.7028,56700.0
2013-12-04 09:30:00,94.07,94.28,94.07,94.27,9700.0,84.4157,84.6041,84.4157,84.5951,9700.0
2013-12-04 10:00:00,94.26,94.42,94.2,94.33,6600.0,84.5862,84.7298,84.5323,84.649,6600.0
2013-12-04 10:30:00,94.23,94.37,94.2,94.35,11300.0,84.5593,84.6849,84.5323,84.6669,11300.0
2013-12-04 11:00:00,94.35,94.35,94.28,94.28,6800.0,84.6669,84.6669,84.6041,84.6041,6800.0
2013-12-04 11:30:00,94.27,94.28,94.09,94.19,12300.0,84.5951,84.6041,84.4336,84.5234,12300.0
2013-12-04 12:00:00,94.22,94.22,93.87,93.95,34500.0,84.5503,84.5503,84.2362,84.308,34500.0
2013-12-04 12:30:00,93.95,93.98,93.75,93.75,5300.0,84.308,84.3349,84.1285,84.1285,5300.0
2013-12-04 13:00:00,93.79,93.79,93.22,93.23,4700.0,84.1644,84.1644,83.6529,83.6619,4700.0
2013-12-04 13:30:00,93.19,93.33,93.08,93.33,6600.0,83.626,83.7516,83.5273,83.7516,6600.0
2013-12-04 14:00:00,93.35,93.75,93.33,93.71,15700.0,83.7696,84.1285,83.7516,84.0926,15700.0
2013-12-04 14:30:00,93.7,93.88,93.69,93.75,7600.0,84.0836,84.2452,84.0747,84.1285,7600.0
2013-12-04 15:00:00,93.76,93.79,93.65,93.76,12000.0,84.1375,84.1644,84.0388,84.1375,12000.0
2013-12-04 15:30:00,93.75,93.98,93.65,93.69,45100.0,84.1285,84.3349,84.0388,84.0747,45100.0
2013-12-05 09:30:00,93.39,93.6,93.2,93.22,8400.0,83.8055,83.9939,83.635,83.6529,8400.0
2013-12-05 10:00:00,93.19,93.45,92.84,92.87,9700.0,83.626,83.8593,83.3119,83.3388,9700.0
2013-12-05 10:30:00,92.87,92.93,92.43,92.54,13900.0,83.3388,83.3927,82.944,83.0427,13900.0
2013-12-05 11:00:00,92.51,92.64,92.51,92.61,12600.0,83.0158,83.1324,83.0158,83.1055,12600.0
2013-12-05 11:30:00,92.6,92.7,92.6,92.63,3200.0,83.0965,83.1863,83.0965,83.1235,3200.0
2013-12-05 12:00:00,92.66,92.94,92.63,92.83,9700.0,83.1504,83.4016,83.1235,83.3029,9700.0
2013-12-05 12:30:00,92.87,92.93,92.75,92.91,5500.0,83.3388,83.3927,83.2311,83.3747,5500.0
2013-12-05 13:00:00,92.91,92.91,92.76,92.81,6000.0,83.3747,83.3747,83.2401,83.285,6000.0
2013-12-05 13:30:00,92.8,92.86,92.7,92.75,10900.0,83.276,83.3299,83.1863,83.2311,10900.0
2013-12-05 14:00:00,92.76,92.87,92.71,92.76,7800.0,83.2401,83.3388,83.1952,83.2401,7800.0
2013-12-05 14:30:00,92.74,92.87,92.74,92.8,9700.0,83.2222,83.3388,83.2222,83.276,9700.0
2013-12-05 15:00:00,92.81,92.87,92.76,92.8,15400.0,83.285,83.3388,83.2401,83.276,15400.0
2013-12-05 15:30:00,92.8,93.14,92.8,93.09,73300.0,83.276,83.5811,83.276,83.5362,73300.0
2013-12-06 09:30:00,93.38,94.0,93.38,93.91,5600.0,83.7965,84.3529,83.7965,84.2721,5600.0
2013-12-06 10:00:00,93.97,94.23,93.88,94.07,9300.0,84.3259,84.5593,84.2452,84.4157,9300.0
2013-12-06 10:30:00,94.06,94.24,94.01,94.04,22200.0,84.4067,84.5682,84.3618,84.3888,22200.0
2013-12-06 11:00:00,94.03,94.22,93.96,94.07,3500.0,84.3798,84.5503,84.317,84.4157,3500.0
2013-12-06 11:30:00,94.13,94.31,94.13,94.19,3900.0,84.4695,84.631,84.4695,84.5234,3900.0
2013-12-06 12:00:00,94.22,94.25,94.09,94.2,2200.0,84.5503,84.5772,84.4336,84.5323,2200.0
2013-12-06 12:30:00,94.25,94.53,94.16,94.53,4100.0,84.5772,84.8285,84.4964,84.8285,4100.0
2013-12-06 13:00:00,94.48,94.63,94.41,94.61,6800.0,84.7836,84.9182,84.7208,84.9003,6800.0
2013-12-06 13:30:00,94.61,94.89,94.59,94.64,10900.0,84.9003,85.1515,84.8823,84.9272,10900.0
2013-12-06 14:00:00,94.64,94.68,94.49,94.65,14200.0,84.9272,84.9631,84.7926,84.9361,14200.0
2013-12-06 14:30:00,94.66,94.66,94.5,94.54,14700.0,84.9451,84.9451,84.8015,84.8374,14700.0
2013-12-06 15:00:00,94.57,94.66,94.49,94.66,20000.0,84.8644,84.9451,84.7926,84.9451,20000.0
2013-12-06 15:30:00,94.66,95.03,94.64,95.02,69500.0,84.9451,85.2771,84.9272,85.2682,69500.0
2013-12-09 09:30:00,95.02,95.28,94.65,95.09,15800.0,85.2682,85.5015,84.9361,85.331,15800.0
2013-12-09 10:00:00,95.09,95.09,94.69,94.76,8600.0,85.331,85.331,84.972,85.0349,8600.0
2013-12-09 10:30:00,94.8,94.9,94.69,94.76,5900.0,85.0708,85.1605,84.972,85.0349,5900.0
2013-12-09 11:00:00,94.79,94.83,94.66,94.75,6200.0,85.0618,85.0977,84.9451,85.0259,6200.0
2013-12-09 11:30:00,94.77,94.83,94.62,94.78,12800.0,85.0438,85.0977,84.9092,85.0528,12800.0
2013-12-09 12:00:00,94.77,94.82,94.68,94.68,6300.0,85.0438,85.0887,84.9631,84.9631,6300.0
2013-12-09 12:30:00,94.72,94.81,94.64,94.72,8100.0,84.999,85.0797,84.9272,84.999,8100.0
2013-12-09 13:00:00,94.73,94.75,94.59,94.73,12700.0,85.0079,85.0259,84.8823,85.0079,12700.0
2013-12-09 13:30:00,94.73,94.75,94.61,94.64,8600.0,85.0079,85.0259,84.9003,84.9272,8600.0
2013-12-09 14:00:00,94.66,94.68,94.43,94.47,6700.0,84.9451,84.9631,84.7387,84.7746,6700.0
2013-12-09 14:30:00,94.5,94.57,94.43,94.47,8200.0,84.8015,84.8644,84.7387,84.7746,8200.0
2013-12-09 15:00:00,94.43,94.48,94.34,94.41,16400.0,84.7387,84.7836,84.658,84.7208,16400.0
2013-12-09 15:30:00,94.37,94.66,94.37,94.65,41000.0,84.6849,84.9451,84.6849,84.9361,41000.0
2013-12-10 09:30:00,94.38,94.72,94.3,94.3,14400.0,84.6939,84.999,84.6221,84.6221,14400.0
2013-12-10 10:00:00,94.36,94.69,94.36,94.66,13900.0,84.6759,84.972,84.6759,84.9451,13900.0
2013-12-10 10:30:00,94.67,94.76,94.59,94.61,16400.0,84.9541,85.0349,84.8823,84.9003,16400.0
2013-12-10 11:00:00,94.58,94.69,94.41,94.59,16200.0,84.8733,84.972,84.7208,84.8823,16200.0
2013-12-10 11:30:00,94.6,94.62,94.42,94.49,15800.0,84.8913,84.9092,84.7298,84.7926,15800.0
2013-12-10 12:00:00,94.49,94.49,94.3,94.32,19600.0,84.7926,84.7926,84.6221,84.64,19600.0
2013-12-10 12:30:00,94.31,94.45,94.31,94.41,11300.0,84.631,84.7567,84.631,84.7208,11300.0
2013-12-10 13:00:00,94.42,94.52,94.28,94.32,15600.0,84.7298,84.8195,84.6041,84.64,15600.0
2013-12-10 13:30:00,94.27,94.35,94.21,94.28,22700.0,84.5951,84.6669,84.5413,84.6041,22700.0
2013-12-10 14:00:00,94.29,94.42,94.25,94.38,29300.0,84.6131,84.7298,84.5772,84.6939,29300.0
2013-12-10 14:30:00,94.38,94.49,94.12,94.22,38100.0,84.6939,84.7926,84.4605,84.5503,38100.0
2013-12-10 15:00:00,94.23,94.28,94.18,94.23,24600.0,84.5593,84.6041,84.5144,84.5593,24600.0
2013-12-10 15:30:00,94.24,94.24,94.09,94.17,57600.0,84.5682,84.5682,84.4336,84.5054,57600.0
2013-12-11 09:30:00,93.86,94.46,93.66,93.88,12800.0,84.4803,85.0203,84.3003,84.4983,12800.0
2013-12-11 10:00:00,93.73,93.73,93.31,93.36,11000.0,84.3633,84.3633,83.9852,84.0302,11000.0
2013-12-11 10:30:00,93.3,93.52,93.24,93.49,18200.0,83.9762,84.1742,83.9222,84.1472,18200.0
2013-12-11 11:00:00,93.5,93.5,93.39,93.46,17800.0,84.1562,84.1562,84.0572,84.1202,17800.0
2013-12-11 11:30:00,93.42,93.48,93.38,93.4,21000.0,84.0842,84.1382,84.0482,84.0662,21000.0
2013-12-11 12:00:00,93.4,93.46,93.34,93.46,23100.0,84.0662,84.1202,84.0122,84.1202,23100.0
2013-12-11 12:30:00,93.45,93.47,93.31,93.32,5800.0,84.1112,84.1292,83.9852,83.9942,5800.0
2013-12-11 13:00:00,93.38,93.52,93.38,93.48,8900.0,84.0482,84.1742,84.0482,84.1382,8900.0
2013-12-11 13:30:00,93.45,93.67,93.43,93.63,8600.0,84.1112,84.3093,84.0932,84.2733,8600.0
2013-12-11 14:00:00,93.65,93.74,93.58,93.62,13300.0,84.2913,84.3723,84.2282,84.2643,13300.0
2013-12-11 14:30:00,93.64,93.64,93.46,93.51,10900.0,84.2823,84.2823,84.1202,84.1652,10900.0
2013-12-11 15:00:00,93.49,93.57,93.28,93.33,17000.0,84.1472,84.2192,83.9582,84.0032,17000.0
2013-12-11 15:30:00,93.29,93.4,92.99,93.17,52700.0,83.9672,84.0662,83.6972,83.8592,52700.0
2013-12-12 09:30:00,93.1,93.39,92.32,92.4,36900.0,83.7962,84.0572,83.0942,83.1662,36900.0
2013-12-12 10:00:00,92.37,92.51,92.28,92.31,26900.0,83.1392,83.2652,83.0582,83.0852,26900.0
2013-12-12 10:30:00,92.35,92.36,92.12,92.28,21400.0,83.1212,83.1302,82.9142,83.0582,21400.0
2013-12-12 11:00:00,92.32,92.6,92.26,92.45,17100.0,83.0942,83.3462,83.0402,83.2112,17100.0
2013-12-12 11:30:00,92.45,92.72,92.44,92.55,17200.0,83.2112,83.4542,83.2022,83.3012,17200.0
2013-12-12 12:00:00,92.58,92.58,92.08,92.13,17600.0,83.3282,83.3282,82.8781,82.9232,17600.0
2013-12-12 12:30:00,92.13,92.37,92.13,92.23,15100.0,82.9232,83.1392,82.9232,83.0132,15100.0
2013-12-12 13:00:00,92.23,92.31,92.13,92.18,11700.0,83.0132,83.0852,82.9232,82.9682,11700.0
2013-12-12 13:30:00,92.17,92.2,92.02,92.05,14300.0,82.9592,82.9862,82.8241,82.8511,14300.0
2013-12-12 14:00:00,92.08,92.35,92.06,92.32,14800.0,82.8781,83.1212,82.8601,83.0942,14800.0
2013-12-12 14:30:00,92.31,92.53,92.22,92.53,23900.0,83.0852,83.2832,83.0042,83.2832,23900.0
2013-12-12 15:00:00,92.53,92.64,92.45,92.61,36000.0,83.2832,83.3822,83.2112,83.3552,36000.0
2013-12-12 15:30:00,92.6,92.62,92.08,92.12,76400.0,83.3462,83.3642,82.8781,82.9142,76400.0
2013-12-13 09:30:00,92.32,92.8,92.06,92.13,17000.0,83.0942,83.5262,82.8601,82.9232,17000.0
2013-12-13 10:00:00,92.23,92.3,91.9,92.0,9400.0,83.0132,83.0762,82.7161,82.8061,9400.0
2013-12-13 10:30:00,92.0,92.0,91.86,91.86,12400.0,82.8061,82.8061,82.6801,82.6801,12400.0
2013-12-13 11:00:00,91.88,91.9,91.86,91.87,33900.0,82.6981,82.7161,82.6801,82.6891,33900.0
2013-12-13 11:30:00,91.86,91.9,91.86,91.9,24500.0,82.6801,82.7161,82.6801,82.7161,24500.0
2013-12-13 12:00:00,91.89,92.03,91.86,92.03,17500.0,82.7071,82.8331,82.6801,82.8331,17500.0
2013-12-13 12:30:00,92.01,92.04,91.94,92.03,8800.0,82.8151,82.8421,82.7521,82.8331,8800.0
2013-12-13 13:00:00,92.04,92.06,91.93,91.96,12100.0,82.8421,82.8601,82.7431,82.7701,12100.0
2013-12-13 13:30:00,91.98,92.1,91.96,91.99,10700.0,82.7881,82.8962,82.7701,82.7971,10700.0
2013-12-13 14:00:00,91.99,91.99,91.75,91.84,28600.0,82.7971,82.7971,82.5811,82.6621,28600.0
2013-12-13 14:30:00,91.85,91.98,91.82,91.93,19600.0,82.6711,82.7881,82.6441,82.7431,19600.0
2013-12-13 15:00:00,91.93,91.94,91.77,91.79,55100.0,82.7431,82.7521,82.5991,82.6171,55100.0
2013-12-13 15:30:00,91.76,91.8,91.31,91.32,109300.0,82.5901,82.6261,82.1851,82.1941,109300.0
2013-12-16 09:30:00,91.39,91.99,91.14,91.37,35500.0,82.2571,82.7971,82.0321,82.2391,35500.0
2013-12-16 10:00:00,91.4,91.64,91.4,91.55,19000.0,82.2661,82.4821,82.2661,82.4011,19000.0
2013-12-16 10:30:00,91.54,91.56,91.34,91.36,22300.0,82.3921,82.4101,82.2121,82.2301,22300.0
2013-12-16 11:00:00,91.37,91.39,91.23,91.32,25000.0,82.2391,82.2571,82.1131,82.1941,25000.0
2013-12-16 11:30:00,91.32,91.49,91.22,91.46,30100.0,82.1941,82.3471,82.1041,82.3201,30100.0
2013-12-16 12:00:00,91.46,91.52,91.46,91.48,17400.0,82.3201,82.3741,82.3201,82.3381,17400.0
2013-12-16 12:30:00,91.47,91.47,91.36,91.38,14800.0,82.3291,82.3291,82.2301,82.2481,14800.0
2013-12-16 13:00:00,91.37,91.37,91.22,91.23,23300.0,82.2391,82.2391,82.1041,82.1131,23300.0
2013-12-16 13:30:00,91.22,91.35,91.22,91.33,15700.0,82.1041,82.2211,82.1041,82.2031,15700.0
2013-12-16 14:00:00,91.34,91.43,91.3,91.31,21700.0,82.2121,82.2931,82.1761,82.1851,21700.0
2013-12-16 14:30:00,91.31,91.32,91.23,91.31,46300.0,82.1851,82.1941,82.1131,82.1851,46300.0
2013-12-16 15:00:00,91.3,91.45,91.28,91.33,58100.0,82.1761,82.3111,82.1581,82.2031,58100.0
2013-12-16 15:30:00,91.33,91.33,91.16,91.2,73400.0,82.2031,82.2031,82.0501,82.0861,73400.0
2013-12-17 09:30:00,91.17,91.38,90.63,90.84,23900.0,82.0591,82.2481,81.5731,81.7621,23900.0
2013-12-17 10:00:00,90.8,90.91,90.67,90.91,20000.0,81.7261,81.8251,81.6091,81.8251,20000.0
2013-12-17 10:30:00,90.9,90.99,90.79,90.97,19400.0,81.8161,81.8971,81.7171,81.8791,19400.0
2013-12-17 11:00:00,90.97,90.99,90.79,90.86,24700.0,81.8791,81.8971,81.7171,81.7801,24700.0
2013-12-17 11:30:00,90.84,91.02,90.83,91.01,24400.0,81.7621,81.9241,81.7531,81.9151,24400.0
2013-12-17 12:00:00,90.96,91.02,90.86,91.0,18400.0,81.8701,81.9241,81.7801,81.9061,18400.0
2013-12-17 12:30:00,91.02,91.1,90.94,91.07,23000.0,81.9241,81.9961,81.8521,81.9691,23000.0
2013-12-17 13:00:00,91.11,91.28,91.06,91.28,16300.0,82.0051,82.1581,81.9601,82.1581,16300.0
2013-12-17 13:30:00,91.3,91.4,91.28,91.33,21900.0,82.1761,82.2661,82.1581,82.2031,21900.0
2013-12-17 14:00:00,91.33,91.47,91.27,91.28,23500.0,82.2031,82.3291,82.1491,82.1581,23500.0
2013-12-17 14:30:00,91.28,91.32,91.21,91.28,23200.0,82.1581,82.1941,82.0951,82.1581,23200.0
2013-12-17 15:00:00,91.28,91.37,91.26,91.29,38300.0,82.1581,82.2391,82.1401,82.1671,38300.0
2013-12-17 15:30:00,91.29,91.3,91.1,91.13,77200.0,82.1671,82.1761,81.9961,82.0231,77200.0
2013-12-18 09:30:00,91.45,91.69,91.18,91.39,12600.0,82.3111,82.5271,82.0681,82.2571,12600.0
2013-12-18 10:00:00,91.33,91.4,91.14,91.14,8900.0,82.2031,82.2661,82.0321,82.0321,8900.0
2013-12-18 10:30:00,91.19,91.28,90.72,90.83,39300.0,82.0771,82.1581,81.6541,81.7531,39300.0
2013-12-18 11:00:00,90.83,90.97,90.72,90.85,14400.0,81.7531,81.8791,81.6541,81.7711,14400.0
2013-12-18 11:30:00,90.9,90.96,90.8,90.91,12500.0,81.8161,81.8701,81.7261,81.8251,12500.0
2013-12-18 12:00:00,90.95,91.21,90.91,91.21,11000.0,81.8611,82.0951,81.8251,82.0951,11000.0
2013-12-18 12:30:00,91.26,91.38,91.22,91.37,10600.0,82.1401,82.2481,82.1041,82.2391,10600.0
2013-12-18 13:00:00,91.37,91.37,91.07,91.12,8600.0,82.2391,82.2391,81.9691,82.0141,8600.0
2013-12-18 13:30:00,91.16,91.44,91.07,91.44,15000.0,82.0501,82.3021,81.9691,82.3021,15000.0
2013-12-18 14:00:00,91.28,91.69,90.96,91.63,47000.0,82.1581,82.5271,81.8701,82.4731,47000.0
2013-12-18 14:30:00,91.65,91.82,91.59,91.78,35000.0,82.4911,82.6441,82.4371,82.6081,35000.0
2013-12-18 15:00:00,91.76,91.93,91.66,91.89,36900.0,82.5901,82.7431,82.5001,82.7071,36900.0
2013-12-18 15:30:00,91.91,92.14,91.88,92.14,54100.0,82.7251,82.9322,82.6981,82.9322,54100.0
2013-12-19 09:30:00,91.57,92.48,91.32,92.0,34200.0,82.4191,83.2382,82.1941,82.8061,34200.0
2013-12-19 10:00:00,92.01,92.07,91.99,92.0,14000.0,82.8151,82.8691,82.7971,82.8061,14000.0
2013-12-19 10:30:00,92.01,92.1,91.99,91.99,19600.0,82.8151,82.8962,82.7971,82.7971,19600.0
2013-12-19 11:00:00,91.99,92.03,91.96,91.96,27300.0,82.7971,82.8331,82.7701,82.7701,27300.0
2013-12-19 11:30:00,91.97,92.13,91.96,92.09,13800.0,82.7791,82.9232,82.7701,82.8872,13800.0
2013-12-19 12:00:00,92.01,92.07,92.0,92.04,20600.0,82.8151,82.8691,82.8061,82.8421,20600.0
2013-12-19 12:30:00,92.04,92.06,92.0,92.0,19400.0,82.8421,82.8601,82.8061,82.8061,19400.0
2013-12-19 13:00:00,92.0,92.09,92.0,92.08,29000.0,82.8061,82.8872,82.8061,82.8781,29000.0
2013-12-19 13:30:00,92.04,92.07,92.0,92.04,19800.0,82.8421,82.8691,82.8061,82.8421,19800.0
2013-12-19 14:00:00,92.03,92.05,92.0,92.0,29800.0,82.8331,82.8511,82.8061,82.8061,29800.0
2013-12-19 14:30:00,92.0,92.05,91.99,92.02,33400.0,82.8061,82.8511,82.7971,82.8241,33400.0
2013-12-19 15:00:00,92.02,92.04,92.0,92.0,28000.0,82.8241,82.8421,82.8061,82.8061,28000.0
2013-12-19 15:30:00,92.0,92.02,91.8,91.88,93200.0,82.8061,82.8241,82.6261,82.6981,93200.0
2013-12-20 09:30:00,91.8,92.08,91.75,91.96,14400.0,82.6261,82.8781,82.5811,82.7701,14400.0
2013-12-20 10:00:00,91.96,92.19,91.96,92.0,20700.0,82.7701,82.9772,82.7701,82.8061,20700.0
2013-12-20 10:30:00,92.05,92.05,92.0,92.01,18000.0,82.8511,82.8511,82.8061,82.8151,18000.0
2013-12-20 11:00:00,92.0,92.06,92.0,92.0,13700.0,82.8061,82.8601,82.8061,82.8061,13700.0
2013-12-20 11:30:00,92.01,92.12,92.0,92.02,22100.0,82.8151,82.9142,82.8061,82.8241,22100.0
2013-12-20 12:00:00,92.03,92.1,92.0,92.07,16500.0,82.8331,82.8962,82.8061,82.8691,16500.0
2013-12-20 12:30:00,92.08,92.09,92.0,92.05,51500.0,82.8781,82.8872,82.8061,82.8511,51500.0
2013-12-20 13:00:00,92.0,92.05,92.0,92.0,36100.0,82.8061,82.8511,82.8061,82.8061,36100.0
2013-12-20 13:30:00,92.0,92.06,91.92,92.03,24200.0,82.8061,82.8601,82.7341,82.8331,24200.0
2013-12-20 14:00:00,92.03,92.05,91.98,92.0,13400.0,82.8331,82.8511,82.7881,82.8061,13400.0
2013-12-20 14:30:00,92.0,92.03,91.98,91.98,27800.0,82.8061,82.8331,82.7881,82.7881,27800.0
2013-12-20 15:00:00,91.98,92.02,91.96,92.0,33900.0,82.7881,82.8241,82.7701,82.8061,33900.0
2013-12-20 15:30:00,92.0,92.04,91.92,92.02,99500.0,82.8061,82.8421,82.7341,82.8241,99500.0
2013-12-23 09:30:00,92.29,92.51,91.88,91.96,12600.0,83.0672,83.2652,82.6981,82.7701,12600.0
2013-12-23 10:00:00,91.94,92.22,91.82,92.22,15500.0,82.7521,83.0042,82.6441,83.0042,15500.0
2013-12-23 10:30:00,92.2,92.29,92.06,92.2,15500.0,82.9862,83.0672,82.8601,82.9862,15500.0
2013-12-23 11:00:00,92.18,92.19,92.0,92.0,28600.0,82.9682,82.9772,82.8061,82.8061,28600.0
2013-12-23 11:30:00,92.01,92.13,92.0,92.06,23200.0,82.8151,82.9232,82.8061,82.8601,23200.0
2013-12-23 12:00:00,92.03,92.1,92.0,92.0,17800.0,82.8331,82.8962,82.8061,82.8061,17800.0
2013-12-23 12:30:00,92.0,92.04,92.0,92.04,13800.0,82.8061,82.8421,82.8061,82.8421,13800.0
2013-12-23 13:00:00,92.01,92.04,91.94,91.94,29700.0,82.8151,82.8421,82.7521,82.7521,29700.0
2013-12-23 13:30:00,91.97,91.99,91.87,91.95,21600.0,82.7791,82.7971,82.6891,82.7611,21600.0
2013-12-23 14:00:00,91.98,92.0,91.94,91.94,20000.0,82.7881,82.8061,82.7521,82.7521,20000.0
2013-12-23 14:30:00,91.94,92.02,91.94,91.96,29900.0,82.7521,82.8241,82.7521,82.7701,29900.0
2013-12-23 15:00:00,91.97,92.02,91.96,91.99,52000.0,82.7791,82.8241,82.7701,82.7971,52000.0
2013-12-23 15:30:00,91.99,92.0,91.82,91.88,74600.0,82.7971,82.8061,82.6441,82.6981,74600.0
2013-12-24 09:30:00,92.06,92.24,91.8,92.24,15100.0,82.8601,83.0222,82.6261,83.0222,15100.0
2013-12-24 10:00:00,92.21,92.37,92.05,92.22,13300.0,82.9952,83.1392,82.8511,83.0042,13300.0
2013-12-24 10:30:00,92.23,92.3,92.17,92.27,16600.0,83.0132,83.0762,82.9592,83.0492,16600.0
2013-12-24 11:00:00,92.28,92.34,92.12,92.17,13500.0,83.0582,83.1122,82.9142,82.9592,13500.0
2013-12-24 11:30:00,92.15,92.26,92.05,92.07,20800.0,82.9412,83.0402,82.8511,82.8691,20800.0
2013-12-24 12:00:00,92.1,92.2,92.06,92.16,13500.0,82.8962,82.9862,82.8601,82.9502,13500.0
2013-12-24 12:30:00,92.16,92.31,92.15,92.23,29100.0,82.9502,83.0852,82.9412,83.0132,29100.0
2013-12-26 09:30:00,92.27,92.98,92.0,92.0,19000.0,83.0492,83.6882,82.8061,82.8061,19000.0
2013-12-26 10:00:00,92.04,92.26,92.03,92.1,8600.0,82.8421,83.0402,82.8331,82.8962,8600.0
2013-12-26 10:30:00,92.11,92.17,92.0,92.08,12600.0,82.9052,82.9592,82.8061,82.8781,12600.0
2013-12-26 11:00:00,92.14,92.25,92.08,92.19,11700.0,82.9322,83.0312,82.8781,82.9772,11700.0
2013-12-26 11:30:00,92.2,92.26,92.11,92.2,29500.0,82.9862,83.0402,82.9052,82.9862,29500.0
2013-12-26 12:00:00,92.21,92.21,92.03,92.1,11100.0,82.9952,82.9952,82.8331,82.8962,11100.0
2013-12-26 12:30:00,92.13,92.24,92.13,92.23,9800.0,82.9232,83.0222,82.9232,83.0132,9800.0
2013-12-26 13:00:00,92.21,92.23,92.18,92.21,13200.0,82.9952,83.0132,82.9682,82.9952,13200.0
2013-12-26 13:30:00,92.22,92.23,92.17,92.2,14000.0,83.0042,83.0132,82.9592,82.9862,14000.0
2013-12-26 14:00:00,92.22,92.24,92.19,92.22,16500.0,83.0042,83.0222,82.9772,83.0042,16500.0
2013-12-26 14:30:00,92.18,92.23,92.18,92.2,10400.0,82.9682,83.0132,82.9682,82.9862,10400.0
2013-12-26 15:00:00,92.21,92.22,92.17,92.18,10800.0,82.9952,83.0042,82.9592,82.9682,10800.0
2013-12-26 15:30:00,92.17,92.23,92.08,92.11,43100.0,82.9592,83.0132,82.8781,82.9052,43100.0
2013-12-27 09:30:00,92.2,92.72,91.77,92.23,7200.0,82.9862,83.4542,82.5991,83.0132,7200.0
2013-12-27 10:00:00,92.22,92.23,92.01,92.02,7100.0,83.0042,83.0132,82.8151,82.8241,7100.0
2013-12-27 10:30:00,92.1,92.24,92.02,92.24,6200.0,82.8962,83.0222,82.8241,83.0222,6200.0
2013-12-27 11:00:00,92.21,92.23,92.05,92.1,6700.0,82.9952,83.0132,82.8511,82.8962,6700.0
2013-12-27 11:30:00,92.15,92.17,92.02,92.09,6600.0,82.9412,82.9592,82.8241,82.8872,6600.0
2013-12-27 12:00:00,92.09,92.17,92.0,92.11,15000.0,82.8872,82.9592,82.8061,82.9052,15000.0
2013-12-27 12:30:00,92.04,92.14,92.04,92.05,4800.0,82.8421,82.9322,82.8421,82.8511,4800.0
2013-12-27 13:00:00,92.05,92.16,92.03,92.1,8300.0,82.8511,82.9502,82.8331,82.8962,8300.0
2013-12-27 13:30:00,92.1,92.12,92.04,92.09,4800.0,82.8962,82.9142,82.8421,82.8872,4800.0
2013-12-27 14:00:00,92.05,92.12,92.0,92.12,7000.0,82.8511,82.9142,82.8061,82.9142,7000.0
2013-12-27 14:30:00,92.11,92.2,92.07,92.16,12100.0,82.9052,82.9862,82.8691,82.9502,12100.0
2013-12-27 15:00:00,92.16,92.23,92.12,92.2,8500.0,82.9502,83.0132,82.9142,82.9862,8500.0
2013-12-27 15:30:00,92.2,92.23,92.12,92.17,27900.0,82.9862,83.0132,82.9142,82.9592,27900.0
2013-12-30 09:30:00,95.45,95.67,94.61,94.86,326800.0,85.9114,86.1094,85.1553,85.3803,326800.0
2013-12-30 10:00:00,94.9,95.51,94.86,95.43,120900.0,85.4163,85.9654,85.3803,85.8934,120900.0
2013-12-30 10:30:00,95.44,95.54,95.3,95.43,81100.0,85.9024,85.9924,85.7764,85.8934,81100.0
2013-12-30 11:00:00,95.43,95.76,95.32,95.74,77100.0,85.8934,86.1904,85.7944,86.1724,77100.0
2013-12-30 11:30:00,95.74,96.08,95.67,95.94,104500.0,86.1724,86.4784,86.1094,86.3524,104500.0
2013-12-30 12:00:00,95.95,96.08,95.83,95.85,67300.0,86.3614,86.4784,86.2534,86.2714,67300.0
2013-12-30 12:30:00,95.84,96.03,95.67,96.01,65000.0,86.2624,86.4334,86.1094,86.4154,65000.0
2013-12-30 13:00:00,96.02,96.29,96.0,96.15,92000.0,86.4244,86.6674,86.4064,86.5414,92000.0
2013-12-30 13:30:00,96.15,96.15,95.93,95.94,69300.0,86.5414,86.5414,86.3434,86.3524,69300.0
2013-12-30 14:00:00,95.94,96.11,95.9,96.11,78500.0,86.3524,86.5054,86.3164,86.5054,78500.0
2013-12-30 14:30:00,96.11,96.57,96.06,96.46,131900.0,86.5054,86.9194,86.4604,86.8204,131900.0
2013-12-30 15:00:00,96.45,96.59,96.43,96.48,117600.0,86.8114,86.9375,86.7934,86.8384,117600.0
2013-12-30 15:30:00,96.52,96.52,95.67,95.68,455900.0,86.8744,86.8744,86.1094,86.1184,455900.0
2013-12-31 09:30:00,95.99,96.79,95.99,96.6,97900.0,86.3974,87.1175,86.3974,86.9465,97900.0
2013-12-31 10:00:00,96.62,96.95,96.62,96.75,65500.0,86.9645,87.2615,86.9645,87.0815,65500.0
2013-12-31 10:30:00,96.73,96.86,96.61,96.74,59100.0,87.0635,87.1805,86.9555,87.0725,59100.0
2013-12-31 11:00:00,96.74,96.84,96.68,96.72,53000.0,87.0725,87.1625,87.0185,87.0545,53000.0
2013-12-31 11:30:00,96.72,96.81,96.66,96.67,42900.0,87.0545,87.1355,87.0005,87.0095,42900.0
2013-12-31 12:00:00,96.68,96.72,96.5,96.63,54100.0,87.0185,87.0545,86.8564,86.9735,54100.0
2013-12-31 12:30:00,96.64,96.65,96.54,96.61,54500.0,86.9825,86.9915,86.8924,86.9555,54500.0
2013-12-31 13:00:00,96.62,96.8,96.59,96.77,48900.0,86.9645,87.1265,86.9375,87.0995,48900.0
2013-12-31 13:30:00,96.74,97.17,96.72,97.09,61100.0,87.0725,87.4595,87.0545,87.3875,61100.0
2013-12-31 14:00:00,97.1,97.27,97.1,97.22,61900.0,87.3965,87.5495,87.3965,87.5045,61900.0
2013-12-31 14:30:00,97.2,97.27,97.05,97.17,73100.0,87.4865,87.5495,87.3515,87.4595,73100.0
2013-12-31 15:00:00,97.17,97.43,97.14,97.42,108700.0,87.4595,87.6935,87.4325,87.6845,108700.0
2013-12-31 15:30:00,97.43,97.54,97.21,97.34,224600.0,87.6935,87.7925,87.4955,87.6125,224600.0
2014-01-02 09:30:00,97.18,97.46,96.32,96.44,263500.0,87.4685,87.7205,86.6944,86.8024,263500.0
2014-01-02 10:00:00,96.43,96.51,96.34,96.44,206400.0,86.7934,86.8654,86.7124,86.8024,206400.0
2014-01-02 10:30:00,96.42,96.42,95.83,95.83,191100.0,86.7844,86.7844,86.2534,86.2534,191100.0
2014-01-02 11:00:00,95.85,95.9,95.1,95.22,173500.0,86.2714,86.3164,85.5964,85.7044,173500.0
2014-01-02 11:30:00,95.2,95.24,94.99,95.08,140500.0,85.6864,85.7224,85.4973,85.5783,140500.0
2014-01-02 12:00:00,95.08,95.31,95.04,95.11,88700.0,85.5783,85.7854,85.5423,85.6054,88700.0
2014-01-02 12:30:00,95.13,95.21,94.89,94.92,113500.0,85.6234,85.6954,85.4073,85.4343,113500.0
2014-01-02 13:00:00,94.91,95.25,94.49,94.61,168000.0,85.4253,85.7314,85.0473,85.1553,168000.0
2014-01-02 13:30:00,94.61,94.95,94.57,94.65,183800.0,85.1553,85.4613,85.1193,85.1913,183800.0
2014-01-02 14:00:00,94.63,95.0,93.81,93.95,195000.0,85.1733,85.5063,84.4353,84.5613,195000.0
2014-01-02 14:30:00,93.95,94.08,93.31,94.08,189800.0,84.5613,84.6783,83.9852,84.6783,189800.0
2014-01-02 15:00:00,94.07,94.85,94.06,94.38,479400.0,84.6693,85.3713,84.6603,84.9483,479400.0
2014-01-02 15:30:00,94.34,94.34,92.66,93.37,1220700.0,84.9123,84.9123,83.4002,84.0392,1220700.0
2014-01-03 09:30:00,94.26,94.32,92.51,92.51,164000.0,84.8403,84.8943,83.2652,83.2652,164000.0
2014-01-03 10:00:00,92.52,92.57,91.42,91.69,336200.0,83.2742,83.3192,82.2841,82.5271,336200.0
2014-01-03 10:30:00,91.73,92.07,91.48,91.81,200900.0,82.5631,82.8691,82.3381,82.6351,200900.0
2014-01-03 11:00:00,91.83,91.95,91.41,91.5,126000.0,82.6531,82.7611,82.2751,82.3561,126000.0
2014-01-03 11:30:00,91.5,91.59,91.05,91.32,97700.0,82.3561,82.4371,81.9511,82.1941,97700.0
2014-01-03 12:00:00,91.3,91.32,90.86,90.94,96100.0,82.1761,82.1941,81.7801,81.8521,96100.0
2014-01-03 12:30:00,90.94,91.02,90.72,90.87,99500.0,81.8521,81.9241,81.6541,81.7891,99500.0
2014-01-03 13:00:00,90.82,90.82,90.33,90.44,154000.0,81.7441,81.7441,81.303,81.402,154000.0
2014-01-03 13:30:00,90.44,90.46,89.94,89.96,188400.0,81.402,81.42,80.952,80.97,188400.0
2014-01-03 14:00:00,90.0,90.72,89.92,90.69,211400.0,81.006,81.6541,80.934,81.6271,211400.0
2014-01-03 14:30:00,90.68,91.31,90.56,91.27,126000.0,81.6181,82.1851,81.51,82.1491,126000.0
2014-01-03 15:00:00,91.24,91.46,91.14,91.37,145200.0,82.1221,82.3201,82.0321,82.2391,145200.0
2014-01-03 15:30:00,91.39,91.41,90.87,91.05,332400.0,82.2571,82.2751,81.7891,81.9511,332400.0
2014-01-06 09:30:00,91.25,91.48,90.7,91.15,85100.0,82.1311,82.3381,81.6361,82.0411,85100.0
2014-01-06 10:00:00,91.07,91.26,90.95,91.01,55600.0,81.9691,82.1401,81.8611,81.9151,55600.0
2014-01-06 10:30:00,91.03,91.26,91.0,91.1,57000.0,81.9331,82.1401,81.9061,81.9961,57000.0
2014-01-06 11:00:00,91.1,91.21,91.04,91.1,58900.0,81.9961,82.0951,81.9421,81.9961,58900.0
2014-01-06 11:30:00,91.07,91.07,90.82,90.92,37700.0,81.9691,81.9691,81.7441,81.8341,37700.0
2014-01-06 12:00:00,90.93,91.0,90.85,90.96,33100.0,81.8431,81.9061,81.7711,81.8701,33100.0
2014-01-06 12:30:00,90.95,91.0,90.8,90.95,30400.0,81.8611,81.9061,81.7261,81.8611,30400.0
2014-01-06 13:00:00,90.94,91.14,90.92,91.04,39700.0,81.8521,82.0321,81.8341,81.9421,39700.0
2014-01-06 13:30:00,91.04,91.32,91.04,91.26,42600.0,81.9421,82.1941,81.9421,82.1401,42600.0
2014-01-06 14:00:00,91.26,91.34,91.11,91.22,69400.0,82.1401,82.2121,82.0051,82.1041,69400.0
2014-01-06 14:30:00,91.21,91.33,91.15,91.18,110800.0,82.0951,82.2031,82.0411,82.0681,110800.0
2014-01-06 15:00:00,91.18,91.18,91.0,91.1,68300.0,82.0681,82.0681,81.9061,81.9961,68300.0
2014-01-06 15:30:00,91.12,91.27,91.08,91.14,107000.0,82.0141,82.1491,81.9781,82.0321,107000.0
2014-01-07 09:30:00,90.54,91.09,89.89,90.38,94200.0,81.492,81.9871,80.907,81.348,94200.0
2014-01-07 10:00:00,90.32,90.83,90.21,90.75,58400.0,81.294,81.7531,81.195,81.6811,58400.0
2014-01-07 10:30:00,90.73,91.12,90.7,91.03,104500.0,81.6631,82.0141,81.6361,81.9331,104500.0
2014-01-07 11:00:00,91.03,91.24,91.0,91.21,75200.0,81.9331,82.1221,81.9061,82.0951,75200.0
2014-01-07 11:30:00,91.21,91.21,90.73,90.78,37500.0,82.0951,82.0951,81.6631,81.7081,37500.0
2014-01-07 12:00:00,90.79,90.98,90.72,90.8,29900.0,81.7171,81.8881,81.6541,81.7261,29900.0
2014-01-07 12:30:00,90.8,90.97,90.79,90.8,30200.0,81.7261,81.8791,81.7171,81.7261,30200.0
2014-01-07 13:00:00,90.83,90.96,90.8,90.88,36300.0,81.7531,81.8701,81.7261,81.7981,36300.0
2014-01-07 13:30:00,90.88,90.9,90.8,90.82,35900.0,81.7981,81.8161,81.7261,81.7441,35900.0
2014-01-07 14:00:00,90.84,90.85,90.67,90.78,60000.0,81.7621,81.7711,81.6091,81.7081,60000.0
2014-01-07 14:30:00,90.8,90.85,90.77,90.79,57800.0,81.7261,81.7711,81.6991,81.7171,57800.0
2014-01-07 15:00:00,90.8,90.83,90.7,90.7,48800.0,81.7261,81.7531,81.6361,81.6361,48800.0
2014-01-07 15:30:00,90.72,90.81,90.58,90.64,107500.0,81.6541,81.7351,81.528,81.5821,107500.0
2014-01-08 09:30:00,90.7,91.02,90.21,90.36,100500.0,81.6361,81.9241,81.195,81.33,100500.0
2014-01-08 10:00:00,90.34,90.97,90.29,90.91,81100.0,81.312,81.8791,81.267,81.8251,81100.0
2014-01-08 10:30:00,90.93,91.38,90.93,91.29,68200.0,81.8431,82.2481,81.8431,82.1671,68200.0
2014-01-08 11:00:00,91.32,91.32,90.96,90.96,41500.0,82.1941,82.1941,81.8701,81.8701,41500.0
2014-01-08 11:30:00,90.96,91.1,90.92,91.1,27600.0,81.8701,81.9961,81.8341,81.9961,27600.0
2014-01-08 12:00:00,91.1,91.38,91.09,91.38,38600.0,81.9961,82.2481,81.9871,82.2481,38600.0
2014-01-08 12:30:00,91.39,91.54,91.35,91.54,41800.0,82.2571,82.3921,82.2211,82.3921,41800.0
2014-01-08 13:00:00,91.54,91.66,91.36,91.44,36700.0,82.3921,82.5001,82.2301,82.3021,36700.0
2014-01-08 13:30:00,91.42,91.53,91.37,91.48,25700.0,82.2841,82.3831,82.2391,82.3381,25700.0
2014-01-08 14:00:00,91.48,91.62,91.38,91.44,55500.0,82.3381,82.4641,82.2481,82.3021,55500.0
2014-01-08 14:30:00,91.43,91.45,91.23,91.27,41900.0,82.2931,82.3111,82.1131,82.1491,41900.0
2014-01-08 15:00:00,91.28,91.36,91.23,91.24,33600.0,82.1581,82.2301,82.1131,82.1221,33600.0
2014-01-08 15:30:00,91.25,91.42,91.23,91.4,107700.0,82.1311,82.2841,82.1131,82.2661,107700.0
2014-01-09 09:30:00,91.61,91.62,91.38,91.47,19800.0,82.4551,82.4641,82.2481,82.3291,19800.0
2014-01-09 10:00:00,91.49,91.55,91.36,91.53,41800.0,82.3471,82.4011,82.2301,82.3831,41800.0
2014-01-09 10:30:00,91.53,92.04,91.52,91.63,73600.0,82.3831,82.8421,82.3741,82.4731,73600.0
2014-01-09 11:00:00,91.59,91.63,91.48,91.48,36900.0,82.4371,82.4731,82.3381,82.3381,36900.0
2014-01-09 11:30:00,91.48,91.56,91.36,91.4,16600.0,82.3381,82.4101,82.2301,82.2661,16600.0
2014-01-09 12:00:00,91.44,91.45,91.36,91.45,12100.0,82.3021,82.3111,82.2301,82.3111,12100.0
2014-01-09 12:30:00,91.44,91.62,91.44,91.58,16300.0,82.3021,82.4641,82.3021,82.4281,16300.0
2014-01-09 13:00:00,91.59,91.61,91.51,91.61,14800.0,82.4371,82.4551,82.3651,82.4551,14800.0
2014-01-09 13:30:00,91.62,91.85,91.6,91.79,64200.0,82.4641,82.6711,82.4461,82.6171,64200.0
2014-01-09 14:00:00,91.79,91.9,91.69,91.89,35400.0,82.6171,82.7161,82.5271,82.7071,35400.0
2014-01-09 14:30:00,91.89,91.9,91.69,91.69,26700.0,82.7071,82.7161,82.5271,82.5271,26700.0
2014-01-09 15:00:00,91.71,91.8,91.61,91.78,35200.0,82.5451,82.6261,82.4551,82.6081,35200.0
2014-01-09 15:30:00,91.77,91.97,91.75,91.9,61000.0,82.5991,82.7791,82.5811,82.7161,61000.0
2014-01-10 09:30:00,92.14,92.44,91.84,91.88,30200.0,82.9322,83.2022,82.6621,82.6981,30200.0
2014-01-10 10:00:00,91.88,92.3,91.66,92.15,33500.0,82.6981,83.0762,82.5001,82.9412,33500.0
2014-01-10 10:30:00,92.14,92.54,92.11,92.5,33600.0,82.9322,83.2922,82.9052,83.2562,33600.0
2014-01-10 11:00:00,92.48,92.65,92.46,92.65,56600.0,83.2382,83.3912,83.2202,83.3912,56600.0
2014-01-10 11:30:00,92.63,92.71,92.46,92.46,33600.0,83.3732,83.4452,83.2202,83.2202,33600.0
2014-01-10 12:00:00,92.44,92.48,92.3,92.48,29500.0,83.2022,83.2382,83.0762,83.2382,29500.0
2014-01-10 12:30:00,92.48,92.48,92.23,92.27,31300.0,83.2382,83.2382,83.0132,83.0492,31300.0
2014-01-10 13:00:00,92.26,92.32,92.0,92.02,16400.0,83.0402,83.0942,82.8061,82.8241,16400.0
2014-01-10 13:30:00,92.01,92.02,91.81,91.81,26800.0,82.8151,82.8241,82.6351,82.6351,26800.0
2014-01-10 14:00:00,91.81,91.86,91.72,91.84,25300.0,82.6351,82.6801,82.5541,82.6621,25300.0
2014-01-10 14:30:00,91.83,91.93,91.64,91.66,30300.0,82.6531,82.7431,82.4821,82.5001,30300.0
2014-01-10 15:00:00,91.68,91.83,91.67,91.7,35700.0,82.5181,82.6531,82.5091,82.5361,35700.0
2014-01-10 15:30:00,91.7,91.86,91.63,91.82,81400.0,82.5361,82.6801,82.4731,82.6441,81400.0
2014-01-13 09:30:00,91.31,91.57,91.14,91.22,45100.0,82.1851,82.4191,82.0321,82.1041,45100.0
2014-01-13 10:00:00,91.19,91.34,91.04,91.28,26300.0,82.0771,82.2121,81.9421,82.1581,26300.0
2014-01-13 10:30:00,91.3,91.36,91.09,91.09,23100.0,82.1761,82.2301,81.9871,81.9871,23100.0
2014-01-13 11:00:00,91.09,91.11,90.95,91.04,11900.0,81.9871,82.0051,81.8611,81.9421,11900.0
2014-01-13 11:30:00,91.03,91.16,91.01,91.14,14500.0,81.9331,82.0501,81.9151,82.0321,14500.0
2014-01-13 12:00:00,91.15,91.21,90.9,90.91,21800.0,82.0411,82.0951,81.8161,81.8251,21800.0
2014-01-13 12:30:00,90.85,90.95,90.7,90.72,11100.0,81.7711,81.8611,81.6361,81.6541,11100.0
2014-01-13 13:00:00,90.68,90.76,90.59,90.72,29800.0,81.6181,81.6901,81.537,81.6541,29800.0
2014-01-13 13:30:00,90.64,90.64,90.44,90.48,16800.0,81.5821,81.5821,81.402,81.438,16800.0
2014-01-13 14:00:00,90.45,90.5,90.35,90.5,18200.0,81.411,81.456,81.321,81.456,18200.0
2014-01-13 14:30:00,90.48,90.56,90.39,90.48,18900.0,81.438,81.51,81.357,81.438,18900.0
2014-01-13 15:00:00,90.46,90.46,90.17,90.27,36200.0,81.42,81.42,81.159,81.249,36200.0
2014-01-13 15:30:00,90.27,90.27,90.0,90.21,81800.0,81.249,81.249,81.006,81.195,81800.0
2014-01-14 09:30:00,90.46,90.93,90.34,90.79,28100.0,81.42,81.8431,81.312,81.7171,28100.0
2014-01-14 10:00:00,90.86,91.1,90.8,91.09,7500.0,81.7801,81.9961,81.7261,81.9871,7500.0
2014-01-14 10:30:00,91.08,91.24,91.05,91.21,14500.0,81.9781,82.1221,81.9511,82.0951,14500.0
2014-01-14 11:00:00,91.22,91.35,91.12,91.32,14500.0,82.1041,82.2211,82.0141,82.1941,14500.0
2014-01-14 11:30:00,91.34,91.38,91.05,91.07,7800.0,82.2121,82.2481,81.9511,81.9691,7800.0
2014-01-14 12:00:00,91.07,91.11,90.88,90.9,20900.0,81.9691,82.0051,81.7981,81.8161,20900.0
2014-01-14 12:30:00,90.92,91.16,90.92,91.16,7600.0,81.8341,82.0501,81.8341,82.0501,7600.0
2014-01-14 13:00:00,91.16,91.16,91.02,91.03,6600.0,82.0501,82.0501,81.9241,81.9331,6600.0
2014-01-14 13:30:00,91.05,91.17,90.98,91.14,5700.0,81.9511,82.0591,81.8881,82.0321,5700.0
2014-01-14 14:00:00,91.18,91.22,91.08,91.22,16200.0,82.0681,82.1041,81.9781,82.1041,16200.0
2014-01-14 14:30:00,91.27,91.27,91.15,91.16,11000.0,82.1491,82.1491,82.0411,82.0501,11000.0
2014-01-14 15:00:00,91.15,91.39,91.13,91.39,25100.0,82.0411,82.2571,82.0231,82.2571,25100.0
2014-01-14 15:30:00,91.36,91.46,91.26,91.36,43600.0,82.2301,82.3201,82.1401,82.2301,43600.0
2014-01-15 09:30:00,91.89,91.89,91.0,91.31,285700.0,82.7071,82.7071,81.9061,82.1851,285700.0
2014-01-15 10:00:00,91.36,91.41,91.19,91.23,14300.0,82.2301,82.2751,82.0771,82.1131,14300.0
2014-01-15 10:30:00,91.29,91.33,90.89,90.9,10600.0,82.1671,82.2031,81.8071,81.8161,10600.0
2014-01-15 11:00:00,90.9,90.97,90.59,90.59,19600.0,81.8161,81.8791,81.537,81.537,19600.0
2014-01-15 11:30:00,90.6,90.82,90.56,90.61,16200.0,81.5461,81.7441,81.51,81.5551,16200.0
2014-01-15 12:00:00,90.63,90.68,90.5,90.58,9600.0,81.5731,81.6181,81.456,81.528,9600.0
2014-01-15 12:30:00,90.58,90.59,90.34,90.34,8400.0,81.528,81.537,81.312,81.312,8400.0
2014-01-15 13:00:00,90.41,90.41,90.3,90.38,9600.0,81.375,81.375,81.276,81.348,9600.0
2014-01-15 13:30:00,90.38,90.46,90.37,90.41,8000.0,81.348,81.42,81.339,81.375,8000.0
2014-01-15 14:00:00,90.39,90.6,90.36,90.55,11400.0,81.357,81.5461,81.33,81.501,11400.0
2014-01-15 14:30:00,90.55,90.64,90.41,90.64,17200.0,81.501,81.5821,81.375,81.5821,17200.0
2014-01-15 15:00:00,90.67,90.77,90.58,90.76,67800.0,81.6091,81.6991,81.528,81.6901,67800.0
2014-01-15 15:30:00,90.77,91.02,90.77,90.85,57300.0,81.6991,81.9241,81.6991,81.7711,57300.0
2014-01-16 09:30:00,90.64,90.84,89.91,90.39,27000.0,81.5821,81.7621,80.925,81.357,27000.0
2014-01-16 10:00:00,90.41,90.45,90.1,90.29,12300.0,81.375,81.411,81.096,81.267,12300.0
2014-01-16 10:30:00,90.29,90.29,90.0,90.12,33700.0,81.267,81.267,81.006,81.114,33700.0
2014-01-16 11:00:00,90.12,90.19,90.02,90.08,8300.0,81.114,81.177,81.024,81.078,8300.0
2014-01-16 11:30:00,90.07,90.23,90.03,90.03,14000.0,81.069,81.213,81.033,81.033,14000.0
2014-01-16 12:00:00,90.03,90.13,90.0,90.1,20600.0,81.033,81.123,81.006,81.096,20600.0
2014-01-16 12:30:00,90.14,90.21,90.08,90.08,9200.0,81.132,81.195,81.078,81.078,9200.0
2014-01-16 13:00:00,90.07,90.11,89.99,90.02,13300.0,81.069,81.105,80.997,81.024,13300.0
2014-01-16 13:30:00,90.02,90.04,90.01,90.02,7800.0,81.024,81.042,81.015,81.024,7800.0
2014-01-16 14:00:00,90.03,90.09,90.0,90.09,9500.0,81.033,81.087,81.006,81.087,9500.0
2014-01-16 14:30:00,90.07,90.08,90.03,90.07,10300.0,81.069,81.078,81.033,81.069,10300.0
2014-01-16 15:00:00,90.08,90.14,90.03,90.12,16300.0,81.078,81.132,81.033,81.114,16300.0
2014-01-16 15:30:00,90.12,90.47,90.06,90.45,74800.0,81.114,81.429,81.06,81.411,74800.0
2014-01-17 09:30:00,90.67,90.8,90.19,90.72,29200.0,81.6091,81.7261,81.177,81.6541,29200.0
2014-01-17 10:00:00,90.72,90.81,90.59,90.7,58700.0,81.6541,81.7351,81.537,81.6361,58700.0
2014-01-17 10:30:00,90.62,90.76,90.62,90.73,13400.0,81.5641,81.6901,81.5641,81.6631,13400.0
2014-01-17 11:00:00,90.71,90.8,90.7,90.7,30400.0,81.6451,81.7261,81.6361,81.6361,30400.0
2014-01-17 11:30:00,90.69,90.78,90.6,90.72,53800.0,81.6271,81.7081,81.5461,81.6541,53800.0
2014-01-17 12:00:00,90.71,90.79,90.71,90.75,32900.0,81.6451,81.7171,81.6451,81.6811,32900.0
2014-01-17 12:30:00,90.74,90.89,90.72,90.88,79200.0,81.6721,81.8071,81.6541,81.7981,79200.0
2014-01-17 13:00:00,90.87,90.88,90.71,90.8,32100.0,81.7891,81.7981,81.6451,81.7261,32100.0
2014-01-17 13:30:00,90.79,90.89,90.73,90.86,45000.0,81.7171,81.8071,81.6631,81.7801,45000.0
2014-01-17 14:00:00,90.85,90.88,90.79,90.85,39500.0,81.7711,81.7981,81.7171,81.7711,39500.0
2014-01-17 14:30:00,90.84,90.96,90.78,90.93,43500.0,81.7621,81.8701,81.7081,81.8431,43500.0
2014-01-17 15:00:00,90.92,91.12,90.89,91.11,49200.0,81.8341,82.0141,81.8071,82.0051,49200.0
2014-01-17 15:30:00,91.11,91.13,90.91,90.99,77000.0,82.0051,82.0231,81.8251,81.8971,77000.0
2014-01-21 09:30:00,91.16,91.51,90.69,91.46,56600.0,82.0501,82.3651,81.6271,82.3201,56600.0
2014-01-21 10:00:00,91.44,91.46,90.84,90.91,10000.0,82.3021,82.3201,81.7621,81.8251,10000.0
2014-01-21 10:30:00,90.85,90.91,90.45,90.52,13500.0,81.7711,81.8251,81.411,81.474,13500.0
2014-01-21 11:00:00,90.5,90.5,90.24,90.39,13000.0,81.456,81.456,81.222,81.357,13000.0
2014-01-21 11:30:00,90.47,90.47,90.18,90.31,10200.0,81.429,81.429,81.168,81.285,10200.0
2014-01-21 12:00:00,90.28,90.59,90.2,90.56,7400.0,81.258,81.537,81.186,81.51,7400.0
2014-01-21 12:30:00,90.5,90.66,90.5,90.63,4500.0,81.456,81.6001,81.456,81.5731,4500.0
2014-01-21 13:00:00,90.62,90.79,90.62,90.73,6000.0,81.5641,81.7171,81.5641,81.6631,6000.0
2014-01-21 13:30:00,90.71,90.84,90.69,90.82,8700.0,81.6451,81.7621,81.6271,81.7441,8700.0
2014-01-21 14:00:00,90.8,90.85,90.68,90.69,11700.0,81.7261,81.7711,81.6181,81.6271,11700.0
2014-01-21 14:30:00,90.67,90.85,90.65,90.75,15500.0,81.6091,81.7711,81.5911,81.6811,15500.0
2014-01-21 15:00:00,90.75,90.82,90.71,90.79,24400.0,81.6811,81.7441,81.6451,81.7171,24400.0
2014-01-21 15:30:00,90.81,91.02,90.72,91.0,39100.0,81.7351,81.9241,81.6541,81.9061,39100.0
2014-01-22 09:30:00,91.05,91.6,91.05,91.35,47600.0,81.9511,82.4461,81.9511,82.2211,47600.0
2014-01-22 10:00:00,91.36,91.89,91.35,91.85,24000.0,82.2301,82.7071,82.2211,82.6711,24000.0
2014-01-22 10:30:00,91.85,91.93,91.73,91.83,40800.0,82.6711,82.7431,82.5631,82.6531,40800.0
2014-01-22 11:00:00,91.83,92.16,91.77,92.13,29400.0,82.6531,82.9502,82.5991,82.9232,29400.0
2014-01-22 11:30:00,92.11,92.46,92.05,92.34,35600.0,82.9052,83.2202,82.8511,83.1122,35600.0
2014-01-22 12:00:00,92.32,92.68,92.32,92.47,18600.0,83.0942,83.4182,83.0942,83.2292,18600.0
2014-01-22 12:30:00,92.47,92.57,92.47,92.51,13200.0,83.2292,83.3192,83.2292,83.2652,13200.0
2014-01-22 13:00:00,92.52,92.57,92.33,92.49,28600.0,83.2742,83.3192,83.1032,83.2472,28600.0
2014-01-22 13:30:00,92.49,92.49,92.29,92.39,31500.0,83.2472,83.2472,83.0672,83.1572,31500.0
2014-01-22 14:00:00,92.39,92.39,92.23,92.25,22600.0,83.1572,83.1572,83.0132,83.0312,22600.0
2014-01-22 14:30:00,92.24,92.31,92.22,92.28,12900.0,83.0222,83.0852,83.0042,83.0582,12900.0
2014-01-22 15:00:00,92.33,92.41,92.24,92.35,26000.0,83.1032,83.1752,83.0222,83.1212,26000.0
2014-01-22 15:30:00,92.37,92.54,92.3,92.54,61200.0,83.1392,83.2922,83.0762,83.2922,61200.0
2014-01-23 09:30:00,91.99,92.4,91.08,91.24,25700.0,82.7971,83.1662,81.9781,82.1221,25700.0
2014-01-23 10:00:00,91.27,91.31,90.92,90.95,16600.0,82.1491,82.1851,81.8341,81.8611,16600.0
2014-01-23 10:30:00,90.94,91.14,90.65,90.65,17300.0,81.8521,82.0321,81.5911,81.5911,17300.0
2014-01-23 11:00:00,90.59,90.65,90.42,90.56,14600.0,81.537,81.5911,81.384,81.51,14600.0
2014-01-23 11:30:00,90.55,90.65,90.51,90.51,13700.0,81.501,81.5911,81.465,81.465,13700.0
2014-01-23 12:00:00,90.51,90.57,90.39,90.45,9500.0,81.465,81.519,81.357,81.411,9500.0
2014-01-23 12:30:00,90.47,90.62,90.41,90.58,15300.0,81.429,81.5641,81.375,81.528,15300.0
2014-01-23 13:00:00,90.53,90.53,90.32,90.35,14800.0,81.483,81.483,81.294,81.321,14800.0
2014-01-23 13:30:00,90.33,90.36,90.02,90.05,16200.0,81.303,81.33,81.024,81.051,16200.0
2014-01-23 14:00:00,90.02,90.2,90.0,90.11,27300.0,81.024,81.186,81.006,81.105,27300.0
2014-01-23 14:30:00,90.12,90.39,90.11,90.39,13100.0,81.114,81.357,81.105,81.357,13100.0
2014-01-23 15:00:00,90.36,90.47,90.33,90.43,24000.0,81.33,81.429,81.303,81.393,24000.0
2014-01-23 15:30:00,90.44,90.61,90.34,90.45,70800.0,81.402,81.5551,81.312,81.411,70800.0
2014-01-24 09:30:00,90.11,90.11,89.69,90.0,25400.0,81.105,81.105,80.727,81.006,25400.0
2014-01-24 10:00:00,90.0,90.1,89.86,89.96,42700.0,81.006,81.096,80.88,80.97,42700.0
2014-01-24 10:30:00,89.9,89.94,89.86,89.87,52900.0,80.916,80.952,80.88,80.889,52900.0
2014-01-24 11:00:00,89.9,89.95,89.8,89.84,34500.0,80.916,80.961,80.826,80.862,34500.0
2014-01-24 11:30:00,89.84,89.98,89.84,89.97,19600.0,80.862,80.988,80.862,80.979,19600.0
2014-01-24 12:00:00,89.95,89.99,89.87,89.88,21100.0,80.961,80.997,80.889,80.898,21100.0
2014-01-24 12:30:00,89.87,90.05,89.87,90.05,26300.0,80.889,81.051,80.889,81.051,26300.0
2014-01-24 13:00:00,90.01,90.05,89.88,90.01,20000.0,81.015,81.051,80.898,81.015,20000.0
2014-01-24 13:30:00,90.0,90.03,90.0,90.0,50900.0,81.006,81.033,81.006,81.006,50900.0
2014-01-24 14:00:00,90.0,90.0,89.97,89.98,49400.0,81.006,81.006,80.979,80.988,49400.0
2014-01-24 14:30:00,89.99,90.05,89.99,90.01,53400.0,80.997,81.051,80.997,81.015,53400.0
2014-01-24 15:00:00,90.0,90.04,89.93,89.95,43900.0,81.006,81.042,80.943,80.961,43900.0
2014-01-24 15:30:00,89.95,90.03,89.78,89.8,89200.0,80.961,81.033,80.808,80.826,89200.0
2014-01-27 09:30:00,89.94,90.45,89.68,90.03,20000.0,80.952,81.411,80.718,81.033,20000.0
2014-01-27 10:00:00,90.01,90.18,90.0,90.03,27700.0,81.015,81.168,81.006,81.033,27700.0
2014-01-27 10:30:00,90.05,90.18,90.01,90.02,15200.0,81.051,81.168,81.015,81.024,15200.0
2014-01-27 11:00:00,90.02,90.14,90.0,90.03,16800.0,81.024,81.132,81.006,81.033,16800.0
2014-01-27 11:30:00,90.0,90.12,90.0,90.03,39600.0,81.006,81.114,81.006,81.033,39600.0
2014-01-27 12:00:00,90.0,90.15,90.0,90.01,68400.0,81.006,81.141,81.006,81.015,68400.0
2014-01-27 12:30:00,90.0,90.16,90.0,90.03,26300.0,81.006,81.15,81.006,81.033,26300.0
2014-01-27 13:00:00,90.01,90.46,90.01,90.45,28000.0,81.015,81.42,81.015,81.411,28000.0
2014-01-27 13:30:00,90.49,90.77,90.37,90.57,37200.0,81.447,81.6991,81.339,81.519,37200.0
2014-01-27 14:00:00,90.58,90.75,90.58,90.7,29400.0,81.528,81.6811,81.528,81.6361,29400.0
2014-01-27 14:30:00,90.74,91.02,90.73,91.02,39100.0,81.6721,81.9241,81.6631,81.9241,39100.0
2014-01-27 15:00:00,91.02,91.03,90.92,90.94,34100.0,81.9241,81.9331,81.8341,81.8521,34100.0
2014-01-27 15:30:00,90.92,90.96,90.59,90.61,103300.0,81.8341,81.8701,81.537,81.5551,103300.0
2014-01-28 09:30:00,90.55,91.37,90.55,91.17,31800.0,81.501,82.2391,81.501,82.0591,31800.0
2014-01-28 10:00:00,91.12,91.79,91.12,91.72,41100.0,82.0141,82.6171,82.0141,82.5541,41100.0
2014-01-28 10:30:00,91.67,92.21,91.67,92.05,50500.0,82.5091,82.9952,82.5091,82.8511,50500.0
2014-01-28 11:00:00,92.07,92.12,91.39,91.5,24100.0,82.8691,82.9142,82.2571,82.3561,24100.0
2014-01-28 11:30:00,91.53,91.54,90.9,90.99,20400.0,82.3831,82.3921,81.8161,81.8971,20400.0
2014-01-28 12:00:00,90.88,91.04,90.85,91.02,13600.0,81.7981,81.9421,81.7711,81.9241,13600.0
2014-01-28 12:30:00,91.04,91.17,91.03,91.05,17500.0,81.9421,82.0591,81.9331,81.9511,17500.0
2014-01-28 13:00:00,91.08,91.16,91.03,91.12,9500.0,81.9781,82.0501,81.9331,82.0141,9500.0
2014-01-28 13:30:00,91.06,91.18,90.99,91.04,23100.0,81.9601,82.0681,81.8971,81.9421,23100.0
2014-01-28 14:00:00,91.03,91.05,90.95,90.96,10800.0,81.9331,81.9511,81.8611,81.8701,10800.0
2014-01-28 14:30:00,90.97,91.15,90.97,91.14,22600.0,81.8791,82.0411,81.8791,82.0321,22600.0
2014-01-28 15:00:00,91.15,91.34,91.14,91.34,24400.0,82.0411,82.2121,82.0321,82.2121,24400.0
2014-01-28 15:30:00,91.33,91.34,91.07,91.34,77300.0,82.2031,82.2121,81.9691,82.2121,77300.0
2014-01-29 09:30:00,90.77,91.49,90.77,90.92,19400.0,81.6991,82.3471,81.6991,81.8341,19400.0
2014-01-29 10:00:00,90.92,91.06,90.47,90.7,12600.0,81.8341,81.9601,81.429,81.6361,12600.0
2014-01-29 10:30:00,90.54,91.05,90.54,91.0,16600.0,81.492,81.9511,81.492,81.9061,16600.0
2014-01-29 11:00:00,91.01,91.23,91.0,91.22,8000.0,81.9151,82.1131,81.9061,82.1041,8000.0
2014-01-29 11:30:00,91.22,91.24,90.99,91.14,13400.0,82.1041,82.1221,81.8971,82.0321,13400.0
2014-01-29 12:00:00,91.17,91.23,91.0,91.08,11500.0,82.0591,82.1131,81.9061,81.9781,11500.0
2014-01-29 12:30:00,91.09,91.17,91.04,91.14,7800.0,81.9871,82.0591,81.9421,82.0321,7800.0
2014-01-29 13:00:00,91.12,91.13,90.76,90.76,8000.0,82.0141,82.0231,81.6901,81.6901,8000.0
2014-01-29 13:30:00,90.75,90.88,90.68,90.71,19600.0,81.6811,81.7981,81.6181,81.6451,19600.0
2014-01-29 14:00:00,90.69,90.91,90.49,90.81,41600.0,81.6271,81.8251,81.447,81.7351,41600.0
2014-01-29 14:30:00,90.79,91.1,90.67,90.85,15500.0,81.7171,81.9961,81.6091,81.7711,15500.0
2014-01-29 15:00:00,90.82,90.89,90.65,90.66,22600.0,81.7441,81.8071,81.5911,81.6001,22600.0
2014-01-29 15:30:00,90.68,90.87,90.6,90.71,46500.0,81.6181,81.7891,81.5461,81.6451,46500.0
2014-01-30 09:30:00,91.41,91.68,91.02,91.43,18800.0,82.2751,82.5181,81.9241,82.2931,18800.0
2014-01-30 10:00:00,91.4,91.54,91.26,91.54,18600.0,82.2661,82.3921,82.1401,82.3921,18600.0
2014-01-30 10:30:00,91.51,91.87,91.5,91.81,33700.0,82.3651,82.6891,82.3561,82.6351,33700.0
2014-01-30 11:00:00,91.9,92.15,91.87,92.15,26600.0,82.7161,82.9412,82.6891,82.9412,26600.0
2014-01-30 11:30:00,92.14,92.8,92.14,92.69,26800.0,82.9322,83.5262,82.9322,83.4272,26800.0
2014-01-30 12:00:00,92.72,92.78,92.61,92.67,15300.0,83.4542,83.5082,83.3552,83.4092,15300.0
2014-01-30 12:30:00,92.73,92.8,92.62,92.79,24900.0,83.4632,83.5262,83.3642,83.5172,24900.0
2014-01-30 13:00:00,92.78,93.06,92.7,92.92,27900.0,83.5082,83.7602,83.4362,83.6342,27900.0
2014-01-30 13:30:00,92.92,93.03,92.79,92.98,26400.0,83.6342,83.7332,83.5172,83.6882,26400.0
2014-01-30 14:00:00,93.0,93.19,92.96,93.12,25900.0,83.7062,83.8772,83.6702,83.8142,25900.0
2014-01-30 14:30:00,93.13,93.25,93.11,93.15,22900.0,83.8232,83.9312,83.8052,83.8412,22900.0
2014-01-30 15:00:00,93.16,93.3,93.1,93.1,49800.0,83.8502,83.9762,83.7962,83.7962,49800.0
2014-01-30 15:30:00,93.1,93.13,92.82,92.93,80900.0,83.7962,83.8232,83.5442,83.6432,80900.0
2014-01-31 09:30:00,91.5,92.12,91.32,91.7,44000.0,82.3561,82.9142,82.1941,82.5361,44000.0
2014-01-31 10:00:00,91.69,91.79,91.05,91.05,53300.0,82.5271,82.6171,81.9511,81.9511,53300.0
2014-01-31 10:30:00,91.03,91.08,90.56,90.8,49200.0,81.9331,81.9781,81.51,81.7261,49200.0
2014-01-31 11:00:00,90.8,91.3,90.72,91.22,36600.0,81.7261,82.1761,81.6541,82.1041,36600.0
2014-01-31 11:30:00,91.29,91.35,90.97,91.1,43800.0,82.1671,82.2211,81.8791,81.9961,43800.0
2014-01-31 12:00:00,91.09,91.34,91.09,91.25,13900.0,81.9871,82.2121,81.9871,82.1311,13900.0
2014-01-31 12:30:00,91.25,91.35,91.15,91.28,29000.0,82.1311,82.2211,82.0411,82.1581,29000.0
2014-01-31 13:00:00,91.3,91.39,91.29,91.35,21700.0,82.1761,82.2571,82.1671,82.2211,21700.0
2014-01-31 13:30:00,91.39,91.42,91.26,91.33,92900.0,82.2571,82.2841,82.1401,82.2031,92900.0
2014-01-31 14:00:00,91.37,91.41,91.18,91.22,82000.0,82.2391,82.2751,82.0681,82.1041,82000.0
2014-01-31 14:30:00,91.21,91.36,91.01,91.36,94700.0,82.0951,82.2301,81.9151,82.2301,94700.0
2014-01-31 15:00:00,91.35,91.38,91.03,91.12,58300.0,82.2211,82.2481,81.9331,82.0141,58300.0
2014-01-31 15:30:00,91.11,91.2,90.62,90.75,102300.0,82.0051,82.0861,81.5641,81.6811,102300.0
2014-02-03 09:30:00,89.93,90.87,89.93,90.76,81800.0,80.943,81.7891,80.943,81.6901,81800.0
2014-02-03 10:00:00,90.82,90.82,90.0,90.04,114800.0,81.7441,81.7441,81.006,81.042,114800.0
2014-02-03 10:30:00,90.04,90.2,90.0,90.0,88500.0,81.042,81.186,81.006,81.006,88500.0
2014-02-03 11:00:00,90.0,90.08,89.65,89.93,66400.0,81.006,81.078,80.691,80.943,66400.0
2014-02-03 11:30:00,89.94,90.21,89.86,90.03,59000.0,80.952,81.195,80.88,81.033,59000.0
2014-02-03 12:00:00,90.03,90.19,90.0,90.12,52700.0,81.033,81.177,81.006,81.114,52700.0
2014-02-03 12:30:00,90.12,90.25,90.01,90.16,42100.0,81.114,81.231,81.015,81.15,42100.0
2014-02-03 13:00:00,90.16,90.18,89.94,89.99,84900.0,81.15,81.168,80.952,80.997,84900.0
2014-02-03 13:30:00,89.98,90.07,89.75,89.75,59300.0,80.988,81.069,80.781,80.781,59300.0
2014-02-03 14:00:00,89.77,90.02,89.69,90.0,62300.0,80.799,81.024,80.727,81.006,62300.0
2014-02-03 14:30:00,90.0,90.01,89.76,89.84,53300.0,81.006,81.015,80.79,80.862,53300.0
2014-02-03 15:00:00,89.84,90.14,89.83,90.08,50300.0,80.862,81.132,80.853,81.078,50300.0
2014-02-03 15:30:00,90.08,90.12,89.85,89.91,145000.0,81.078,81.114,80.871,80.925,145000.0
2014-02-04 09:30:00,90.36,90.45,89.79,90.09,45100.0,81.33,81.411,80.817,81.087,45100.0
2014-02-04 10:00:00,90.09,90.29,90.0,90.08,41400.0,81.087,81.267,81.006,81.078,41400.0
2014-02-04 10:30:00,90.1,90.25,89.99,90.07,29700.0,81.096,81.231,80.997,81.069,29700.0
2014-02-04 11:00:00,90.02,90.35,90.02,90.23,23700.0,81.024,81.321,81.024,81.213,23700.0
2014-02-04 11:30:00,90.29,90.43,90.24,90.43,18400.0,81.267,81.393,81.222,81.393,18400.0
2014-02-04 12:00:00,90.47,90.59,90.43,90.44,19200.0,81.429,81.537,81.393,81.402,19200.0
2014-02-04 12:30:00,90.46,90.47,90.25,90.31,14300.0,81.42,81.429,81.231,81.285,14300.0
2014-02-04 13:00:00,90.21,90.34,90.04,90.19,23500.0,81.195,81.312,81.042,81.177,23500.0
2014-02-04 13:30:00,90.19,90.26,90.0,90.03,33700.0,81.177,81.24,81.006,81.033,33700.0
2014-02-04 14:00:00,90.02,90.25,90.0,90.21,26000.0,81.024,81.231,81.006,81.195,26000.0
2014-02-04 14:30:00,90.18,90.35,90.15,90.34,18700.0,81.168,81.321,81.141,81.312,18700.0
2014-02-04 15:00:00,90.35,90.35,90.0,90.02,43100.0,81.321,81.321,81.006,81.024,43100.0
2014-02-04 15:30:00,90.01,90.36,90.0,90.29,111600.0,81.015,81.33,81.006,81.267,111600.0
2014-02-05 09:30:00,92.86,94.93,92.05,92.24,186000.0,83.5802,85.4433,82.8511,83.0222,186000.0
2014-02-05 10:00:00,92.21,93.09,90.58,91.11,181300.0,82.9952,83.7872,81.528,82.0051,181300.0
2014-02-05 10:30:00,91.16,91.91,91.06,91.49,131400.0,82.0501,82.7251,81.9601,82.3471,131400.0
2014-02-05 11:00:00,91.46,92.34,91.4,92.13,69800.0,82.3201,83.1122,82.2661,82.9232,69800.0
2014-02-05 11:30:00,92.09,92.39,91.77,92.09,50500.0,82.8872,83.1572,82.5991,82.8872,50500.0
2014-02-05 12:00:00,92.04,92.09,91.53,91.53,32600.0,82.8421,82.8872,82.3831,82.3831,32600.0
2014-02-05 12:30:00,91.52,91.69,91.39,91.63,25800.0,82.3741,82.5271,82.2571,82.4731,25800.0
2014-02-05 13:00:00,91.66,91.67,91.22,91.34,35500.0,82.5001,82.5091,82.1041,82.2121,35500.0
2014-02-05 13:30:00,91.35,91.74,91.21,91.58,30900.0,82.2211,82.5721,82.0951,82.4281,30900.0
2014-02-05 14:00:00,91.58,91.66,91.38,91.44,40700.0,82.4281,82.5001,82.2481,82.3021,40700.0
2014-02-05 14:30:00,91.38,91.56,91.2,91.45,45100.0,82.2481,82.4101,82.0861,82.3111,45100.0
2014-02-05 15:00:00,91.45,91.6,91.28,91.59,63200.0,82.3111,82.4461,82.1581,82.4371,63200.0
2014-02-05 15:30:00,91.57,92.1,91.44,91.53,174200.0,82.4191,82.8962,82.3021,82.3831,174200.0
2014-02-06 09:30:00,89.64,91.32,89.64,90.86,113500.0,80.682,82.1941,80.682,81.7801,113500.0
2014-02-06 10:00:00,90.85,91.36,90.85,91.04,53600.0,81.7711,82.2301,81.7711,81.9421,53600.0
2014-02-06 10:30:00,91.02,91.06,90.75,90.76,34000.0,81.9241,81.9601,81.6811,81.6901,34000.0
2014-02-06 11:00:00,90.7,90.9,90.38,90.57,27300.0,81.6361,81.8161,81.348,81.519,27300.0
2014-02-06 11:30:00,90.54,90.58,90.25,90.42,27700.0,81.492,81.528,81.231,81.384,27700.0
2014-02-06 12:00:00,90.42,90.7,90.42,90.59,14600.0,81.384,81.6361,81.384,81.537,14600.0
2014-02-06 12:30:00,90.59,90.65,90.42,90.57,14700.0,81.537,81.5911,81.384,81.519,14700.0
2014-02-06 13:00:00,90.59,90.69,90.42,90.55,16700.0,81.537,81.6271,81.384,81.501,16700.0
2014-02-06 13:30:00,90.56,90.65,90.32,90.32,20300.0,81.51,81.5911,81.294,81.294,20300.0
2014-02-06 14:00:00,90.32,90.67,90.28,90.58,21300.0,81.294,81.6091,81.258,81.528,21300.0
2014-02-06 14:30:00,90.58,90.73,90.45,90.68,26000.0,81.528,81.6631,81.411,81.6181,26000.0
2014-02-06 15:00:00,90.67,90.85,90.62,90.75,42000.0,81.6091,81.7711,81.5641,81.6811,42000.0
2014-02-06 15:30:00,90.75,90.82,90.56,90.74,94900.0,81.6811,81.7441,81.51,81.6721,94900.0
2014-02-07 09:30:00,90.78,91.5,90.78,90.93,26300.0,81.7081,82.3561,81.7081,81.8431,26300.0
2014-02-07 10:00:00,90.95,91.02,90.46,90.53,15700.0,81.8611,81.9241,81.42,81.483,15700.0
2014-02-07 10:30:00,90.48,90.94,90.48,90.71,17700.0,81.438,81.8521,81.438,81.6451,17700.0
2014-02-07 11:00:00,90.75,90.83,90.67,90.77,11700.0,81.6811,81.7531,81.6091,81.6991,11700.0
2014-02-07 11:30:00,90.82,91.17,90.71,91.17,14100.0,81.7441,82.0591,81.6451,82.0591,14100.0
2014-02-07 12:00:00,91.19,91.2,90.68,90.9,71500.0,82.0771,82.0861,81.6181,81.8161,71500.0
2014-02-07 12:30:00,90.9,90.95,90.71,90.75,25800.0,81.8161,81.8611,81.6451,81.6811,25800.0
2014-02-07 13:00:00,90.72,90.8,90.64,90.79,12600.0,81.6541,81.7261,81.5821,81.7171,12600.0
2014-02-07 13:30:00,90.8,90.9,90.75,90.81,11800.0,81.7261,81.8161,81.6811,81.7351,11800.0
2014-02-07 14:00:00,90.83,90.92,90.78,90.9,9800.0,81.7531,81.8341,81.7081,81.8161,9800.0
2014-02-07 14:30:00,90.91,91.14,90.86,91.11,17500.0,81.8251,82.0321,81.7801,82.0051,17500.0
2014-02-07 15:00:00,91.11,91.45,91.08,91.2,50200.0,82.0051,82.3111,81.9781,82.0861,50200.0
2014-02-07 15:30:00,91.22,91.35,91.19,91.32,71100.0,82.1041,82.2211,82.0771,82.1941,71100.0
2014-02-10 09:30:00,91.05,91.56,90.72,91.5,54300.0,81.9511,82.4101,81.6541,82.3561,54300.0
2014-02-10 10:00:00,91.53,92.08,91.32,91.9,128100.0,82.3831,82.8781,82.1941,82.7161,128100.0
2014-02-10 10:30:00,91.91,91.91,91.5,91.66,17000.0,82.7251,82.7251,82.3561,82.5001,17000.0
2014-02-10 11:00:00,91.68,91.75,91.63,91.68,16000.0,82.5181,82.5811,82.4731,82.5181,16000.0
2014-02-10 11:30:00,91.65,91.75,91.65,91.68,23100.0,82.4911,82.5811,82.4911,82.5181,23100.0
2014-02-10 12:00:00,91.68,91.71,91.67,91.68,23200.0,82.5181,82.5451,82.5091,82.5181,23200.0
2014-02-10 12:30:00,91.68,92.1,91.68,92.04,28500.0,82.5181,82.8962,82.5181,82.8421,28500.0
2014-02-10 13:00:00,92.07,92.24,92.02,92.14,41700.0,82.8691,83.0222,82.8241,82.9322,41700.0
2014-02-10 13:30:00,92.14,92.2,92.14,92.15,21400.0,82.9322,82.9862,82.9322,82.9412,21400.0
2014-02-10 14:00:00,92.15,92.36,92.15,92.33,32900.0,82.9412,83.1302,82.9412,83.1032,32900.0
2014-02-10 14:30:00,92.32,92.41,92.32,92.4,35700.0,83.0942,83.1752,83.0942,83.1662,35700.0
2014-02-10 15:00:00,92.41,92.42,92.39,92.42,38500.0,83.1752,83.1842,83.1572,83.1842,38500.0
2014-02-10 15:30:00,92.41,92.6,92.25,92.3,160600.0,83.1752,83.3462,83.0312,83.0762,160600.0
2014-02-11 09:30:00,92.22,93.2,92.22,93.17,53000.0,83.0042,83.8862,83.0042,83.8592,53000.0
2014-02-11 10:00:00,93.15,93.89,93.07,93.57,109900.0,83.8412,84.5073,83.7692,84.2192,109900.0
2014-02-11 10:30:00,93.57,93.62,93.27,93.46,32700.0,84.2192,84.2643,83.9492,84.1202,32700.0
2014-02-11 11:00:00,93.42,93.55,93.38,93.48,42600.0,84.0842,84.2012,84.0482,84.1382,42600.0
2014-02-11 11:30:00,93.5,93.56,93.36,93.47,43200.0,84.1562,84.2102,84.0302,84.1292,43200.0
2014-02-11 12:00:00,93.47,93.47,93.22,93.27,103600.0,84.1292,84.1292,83.9042,83.9492,103600.0
2014-02-11 12:30:00,93.27,93.33,93.0,93.18,115000.0,83.9492,84.0032,83.7062,83.8682,115000.0
2014-02-11 13:00:00,93.21,93.21,92.93,93.08,158800.0,83.8952,83.8952,83.6432,83.7782,158800.0
2014-02-11 13:30:00,93.07,93.12,92.72,92.78,171800.0,83.7692,83.8142,83.4542,83.5082,171800.0
2014-02-11 14:00:00,92.78,92.84,92.28,92.36,138100.0,83.5082,83.5622,83.0582,83.1302,138100.0
2014-02-11 14:30:00,92.34,92.38,92.04,92.1,135700.0,83.1122,83.1482,82.8421,82.8962,135700.0
2014-02-11 15:00:00,92.1,92.1,91.83,91.9,227800.0,82.8962,82.8962,82.6531,82.7161,227800.0
2014-02-11 15:30:00,91.9,92.04,91.8,91.87,220100.0,82.7161,82.8421,82.6261,82.6891,220100.0
2014-02-12 09:30:00,91.8,92.42,91.1,92.41,87100.0,82.6261,83.1842,81.9961,83.1752,87100.0
2014-02-12 10:00:00,92.42,92.43,91.76,91.92,145400.0,83.1842,83.1932,82.5901,82.7341,145400.0
2014-02-12 10:30:00,91.95,91.95,90.96,91.03,217300.0,82.7611,82.7611,81.8701,81.9331,217300.0
2014-02-12 11:00:00,91.03,91.38,90.75,91.31,144700.0,81.9331,82.2481,81.6811,82.1851,144700.0
2014-02-12 11:30:00,91.33,91.52,91.16,91.43,125100.0,82.2031,82.3741,82.0501,82.2931,125100.0
2014-02-12 12:00:00,91.44,91.46,91.23,91.28,67400.0,82.3021,82.3201,82.1131,82.1581,67400.0
2014-02-12 12:30:00,91.33,91.34,91.25,91.31,56100.0,82.2031,82.2121,82.1311,82.1851,56100.0
2014-02-12 13:00:00,91.31,91.77,91.26,91.62,71500.0,82.1851,82.5991,82.1401,82.4641,71500.0
2014-02-12 13:30:00,91.59,91.73,91.51,91.61,51900.0,82.4371,82.5631,82.3651,82.4551,51900.0
2014-02-12 14:00:00,91.59,91.85,91.59,91.81,28000.0,82.4371,82.6711,82.4371,82.6351,28000.0
2014-02-12 14:30:00,91.78,91.78,91.61,91.7,30300.0,82.6081,82.6081,82.4551,82.5361,30300.0
2014-02-12 15:00:00,91.71,91.82,91.56,91.56,116300.0,82.5451,82.6441,82.4101,82.4101,116300.0
2014-02-12 15:30:00,91.58,91.66,91.47,91.59,190700.0,82.4281,82.5001,82.3291,82.4371,190700.0
2014-02-13 09:30:00,91.16,91.77,91.16,91.63,115000.0,82.0501,82.5991,82.0501,82.4731,115000.0
2014-02-13 10:00:00,91.66,91.71,91.32,91.42,127600.0,82.5001,82.5451,82.1941,82.2841,127600.0
2014-02-13 10:30:00,91.44,91.72,91.15,91.49,70900.0,82.3021,82.5541,82.0411,82.3471,70900.0
2014-02-13 11:00:00,91.49,92.03,91.49,91.88,92600.0,82.3471,82.8331,82.3471,82.6981,92600.0
2014-02-13 11:30:00,91.87,92.09,91.77,92.03,101100.0,82.6891,82.8872,82.5991,82.8331,101100.0
2014-02-13 12:00:00,92.02,92.23,91.99,92.11,60000.0,82.8241,83.0132,82.7971,82.9052,60000.0
2014-02-13 12:30:00,92.15,92.33,92.09,92.27,36600.0,82.9412,83.1032,82.8872,83.0492,36600.0
2014-02-13 13:00:00,92.25,92.46,92.25,92.34,52900.0,83.0312,83.2202,83.0312,83.1122,52900.0
2014-02-13 13:30:00,92.33,92.48,92.16,92.3,70700.0,83.1032,83.2382,82.9502,83.0762,70700.0
2014-02-13 14:00:00,92.36,92.45,92.3,92.34,55800.0,83.1302,83.2112,83.0762,83.1122,55800.0
2014-02-13 14:30:00,92.35,92.62,92.32,92.58,34900.0,83.1212,83.3642,83.0942,83.3282,34900.0
2014-02-13 15:00:00,92.59,92.61,92.47,92.55,56000.0,83.3372,83.3552,83.2292,83.3012,56000.0
2014-02-13 15:30:00,92.55,92.56,92.39,92.45,94500.0,83.3012,83.3102,83.1572,83.2112,94500.0
2014-02-14 09:30:00,92.47,92.82,92.36,92.71,47300.0,83.2292,83.5442,83.1302,83.4452,47300.0
2014-02-14 10:00:00,92.73,92.94,92.56,92.93,46000.0,83.4632,83.6522,83.3102,83.6432,46000.0
2014-02-14 10:30:00,92.94,92.95,92.8,92.84,19200.0,83.6522,83.6612,83.5262,83.5622,19200.0
2014-02-14 11:00:00,92.83,92.89,92.57,92.71,37800.0,83.5532,83.6072,83.3192,83.4452,37800.0
2014-02-14 11:30:00,92.7,92.89,92.59,92.63,77700.0,83.4362,83.6072,83.3372,83.3732,77700.0
2014-02-14 12:00:00,92.63,92.65,92.35,92.37,37400.0,83.3732,83.3912,83.1212,83.1392,37400.0
2014-02-14 12:30:00,92.34,92.58,92.34,92.55,21200.0,83.1122,83.3282,83.1122,83.3012,21200.0
2014-02-14 13:00:00,92.56,92.74,92.48,92.6,64200.0,83.3102,83.4722,83.2382,83.3462,64200.0
2014-02-14 13:30:00,92.65,92.77,92.55,92.68,35600.0,83.3912,83.4992,83.3012,83.4182,35600.0
2014-02-14 14:00:00,92.69,92.88,92.65,92.8,60900.0,83.4272,83.5982,83.3912,83.5262,60900.0
2014-02-14 14:30:00,92.79,92.82,92.68,92.75,65800.0,83.5172,83.5442,83.4182,83.4812,65800.0
2014-02-14 15:00:00,92.76,93.01,92.74,93.01,34600.0,83.4902,83.7152,83.4722,83.7152,34600.0
2014-02-14 15:30:00,93.02,93.11,92.98,93.08,50600.0,83.7242,83.8052,83.6882,83.7782,50600.0
2014-02-18 09:30:00,93.48,93.75,93.14,93.45,31500.0,84.1382,84.3813,83.8322,84.1112,31500.0
2014-02-18 10:00:00,93.45,93.72,93.31,93.58,24400.0,84.1112,84.3543,83.9852,84.2282,24400.0
2014-02-18 10:30:00,93.62,93.7,93.46,93.67,161400.0,84.2643,84.3363,84.1202,84.3093,161400.0
2014-02-18 11:00:00,93.68,93.86,93.59,93.79,75900.0,84.3183,84.4803,84.2373,84.4173,75900.0
2014-02-18 11:30:00,93.79,93.81,93.61,93.68,55100.0,84.4173,84.4353,84.2553,84.3183,55100.0
2014-02-18 12:00:00,93.69,93.78,93.33,93.46,101000.0,84.3273,84.4083,84.0032,84.1202,101000.0
2014-02-18 12:30:00,93.46,93.56,93.46,93.53,8000.0,84.1202,84.2102,84.1202,84.1832,8000.0
2014-02-18 13:00:00,93.54,93.7,93.54,93.7,8200.0,84.1922,84.3363,84.1922,84.3363,8200.0
2014-02-18 13:30:00,93.68,93.71,93.57,93.63,21900.0,84.3183,84.3453,84.2192,84.2733,21900.0
2014-02-18 14:00:00,93.63,93.7,93.63,93.69,11300.0,84.2733,84.3363,84.2733,84.3273,11300.0
2014-02-18 14:30:00,93.67,93.73,93.65,93.72,14100.0,84.3093,84.3633,84.2913,84.3543,14100.0
2014-02-18 15:00:00,93.73,93.84,93.72,93.83,26200.0,84.3633,84.4623,84.3543,84.4533,26200.0
2014-02-18 15:30:00,93.84,93.95,93.79,93.84,54600.0,84.4623,84.5613,84.4173,84.4623,54600.0
2014-02-19 09:30:00,93.58,93.87,93.43,93.87,11800.0,84.2282,84.4893,84.0932,84.4893,11800.0
2014-02-19 10:00:00,93.97,94.23,93.64,94.23,15100.0,84.5793,84.8133,84.2823,84.8133,15100.0
2014-02-19 10:30:00,94.23,94.46,94.23,94.46,23900.0,84.8133,85.0203,84.8133,85.0203,23900.0
2014-02-19 11:00:00,94.41,94.46,94.26,94.46,24900.0,84.9753,85.0203,84.8403,85.0203,24900.0
2014-02-19 11:30:00,94.43,94.63,94.4,94.55,43200.0,84.9933,85.1733,84.9663,85.1013,43200.0
2014-02-19 12:00:00,94.55,94.55,94.33,94.33,35800.0,85.1013,85.1013,84.9033,84.9033,35800.0
2014-02-19 12:30:00,94.36,94.36,94.24,94.28,13900.0,84.9303,84.9303,84.8223,84.8583,13900.0
2014-02-19 13:00:00,94.26,94.35,94.26,94.34,14600.0,84.8403,84.9213,84.8403,84.9123,14600.0
2014-02-19 13:30:00,94.34,94.4,94.28,94.3,10800.0,84.9123,84.9663,84.8583,84.8763,10800.0
2014-02-19 14:00:00,94.3,94.4,94.25,94.29,39600.0,84.8763,84.9663,84.8313,84.8673,39600.0
2014-02-19 14:30:00,94.27,94.31,94.27,94.29,42100.0,84.8493,84.8853,84.8493,84.8673,42100.0
2014-02-19 15:00:00,94.27,94.32,94.0,94.0,52300.0,84.8493,84.8943,84.6063,84.6063,52300.0
2014-02-19 15:30:00,93.99,94.04,93.75,93.8,74700.0,84.5973,84.6423,84.3813,84.4263,74700.0
2014-02-20 09:30:00,94.76,95.14,93.81,94.51,150000.0,85.2903,85.6324,84.4353,85.0653,150000.0
2014-02-20 10:00:00,94.5,94.57,94.08,94.26,83900.0,85.0563,85.1193,84.6783,84.8403,83900.0
2014-02-20 10:30:00,94.25,94.66,94.25,94.64,20600.0,84.8313,85.2003,84.8313,85.1823,20600.0
2014-02-20 11:00:00,94.66,94.72,94.22,94.31,32500.0,85.2003,85.2543,84.8043,84.8853,32500.0
2014-02-20 11:30:00,94.33,94.43,94.33,94.39,16400.0,84.9033,84.9933,84.9033,84.9573,16400.0
2014-02-20 12:00:00,94.33,94.64,94.26,94.64,25000.0,84.9033,85.1823,84.8403,85.1823,25000.0
2014-02-20 12:30:00,94.67,94.75,94.59,94.64,13100.0,85.2093,85.2813,85.1373,85.1823,13100.0
2014-02-20 13:00:00,94.63,94.75,94.62,94.72,14900.0,85.1733,85.2813,85.1643,85.2543,14900.0
2014-02-20 13:30:00,94.72,94.78,94.64,94.65,19600.0,85.2543,85.3083,85.1823,85.1913,19600.0
2014-02-20 14:00:00,94.65,94.88,94.65,94.88,35100.0,85.1913,85.3983,85.1913,85.3983,35100.0
2014-02-20 14:30:00,94.87,95.05,94.76,95.03,45600.0,85.3893,85.5513,85.2903,85.5333,45600.0
2014-02-20 15:00:00,95.01,95.08,95.0,95.03,19700.0,85.5153,85.5783,85.5063,85.5333,19700.0
2014-02-20 15:30:00,95.03,95.1,94.99,95.0,38800.0,85.5333,85.5964,85.4973,85.5063,38800.0
2014-02-21 09:30:00,95.17,95.37,94.91,94.95,38200.0,85.6594,85.8394,85.4253,85.4613,38200.0
2014-02-21 10:00:00,94.95,95.09,94.93,95.02,24400.0,85.4613,85.5874,85.4433,85.5243,24400.0
2014-02-21 10:30:00,95.0,95.3,95.0,95.23,10500.0,85.5063,85.7764,85.5063,85.7134,10500.0
2014-02-21 11:00:00,95.2,95.35,95.18,95.2,12900.0,85.6864,85.8214,85.6684,85.6864,12900.0
2014-02-21 11:30:00,95.2,95.26,95.11,95.11,10500.0,85.6864,85.7404,85.6054,85.6054,10500.0
2014-02-21 12:00:00,95.12,95.26,95.12,95.2,9600.0,85.6144,85.7404,85.6144,85.6864,9600.0
2014-02-21 12:30:00,95.16,95.31,95.13,95.22,24600.0,85.6504,85.7854,85.6234,85.7044,24600.0
2014-02-21 13:00:00,95.18,95.27,95.15,95.18,42600.0,85.6684,85.7494,85.6414,85.6684,42600.0
2014-02-21 13:30:00,95.18,95.28,95.11,95.23,57100.0,85.6684,85.7584,85.6054,85.7134,57100.0
2014-02-21 14:00:00,95.25,95.37,95.13,95.18,18800.0,85.7314,85.8394,85.6234,85.6684,18800.0
2014-02-21 14:30:00,95.16,95.24,95.12,95.14,51900.0,85.6504,85.7224,85.6144,85.6324,51900.0
2014-02-21 15:00:00,95.12,95.17,95.0,95.08,18300.0,85.6144,85.6594,85.5063,85.5783,18300.0
2014-02-21 15:30:00,95.05,95.13,94.9,94.96,43500.0,85.5513,85.6234,85.4163,85.4703,43500.0
2014-02-24 09:30:00,94.85,95.32,94.85,95.18,16100.0,85.3713,85.7944,85.3713,85.6684,16100.0
2014-02-24 10:00:00,95.15,95.16,95.0,95.12,28100.0,85.6414,85.6504,85.5063,85.6144,28100.0
2014-02-24 10:30:00,95.12,95.29,95.05,95.12,10600.0,85.6144,85.7674,85.5513,85.6144,10600.0
2014-02-24 11:00:00,95.09,95.17,95.0,95.02,17600.0,85.5874,85.6594,85.5063,85.5243,17600.0
2014-02-24 11:30:00,95.07,95.23,95.0,95.17,30100.0,85.5693,85.7134,85.5063,85.6594,30100.0
2014-02-24 12:00:00,95.12,95.21,95.09,95.1,10700.0,85.6144,85.6954,85.5874,85.5964,10700.0
2014-02-24 12:30:00,95.1,95.16,95.0,95.04,5400.0,85.5964,85.6504,85.5063,85.5423,5400.0
2014-02-24 13:00:00,95.03,95.1,95.0,95.01,14900.0,85.5333,85.5964,85.5063,85.5153,14900.0
2014-02-24 13:30:00,95.01,95.12,95.0,95.03,23200.0,85.5153,85.6144,85.5063,85.5333,23200.0
2014-02-24 14:00:00,95.01,95.13,95.0,95.05,42700.0,85.5153,85.6234,85.5063,85.5513,42700.0
2014-02-24 14:30:00,95.05,95.08,95.01,95.02,21400.0,85.5513,85.5783,85.5153,85.5243,21400.0
2014-02-24 15:00:00,95.02,95.08,95.0,95.0,51600.0,85.5243,85.5783,85.5063,85.5063,51600.0
2014-02-24 15:30:00,95.0,95.06,94.8,94.8,97200.0,85.5063,85.5603,85.3263,85.3263,97200.0
2014-02-25 09:30:00,94.83,94.92,94.38,94.7,22800.0,85.3533,85.4343,84.9483,85.2363,22800.0
2014-02-25 10:00:00,94.63,95.11,94.63,94.95,45200.0,85.1733,85.6054,85.1733,85.4613,45200.0
2014-02-25 10:30:00,94.99,95.11,94.95,95.05,17700.0,85.4973,85.6054,85.4613,85.5513,17700.0
2014-02-25 11:00:00,95.02,95.36,94.93,95.36,42600.0,85.5243,85.8304,85.4433,85.8304,42600.0
2014-02-25 11:30:00,95.33,95.39,95.05,95.06,20300.0,85.8034,85.8574,85.5513,85.5603,20300.0
2014-02-25 12:00:00,95.1,95.27,95.01,95.18,15800.0,85.5964,85.7494,85.5153,85.6684,15800.0
2014-02-25 12:30:00,95.18,95.29,95.1,95.2,19000.0,85.6684,85.7674,85.5964,85.6864,19000.0
2014-02-25 13:00:00,95.2,95.41,95.19,95.37,11900.0,85.6864,85.8754,85.6774,85.8394,11900.0
2014-02-25 13:30:00,95.33,95.4,95.17,95.2,12400.0,85.8034,85.8664,85.6594,85.6864,12400.0
2014-02-25 14:00:00,95.19,95.28,95.0,95.13,19300.0,85.6774,85.7584,85.5063,85.6234,19300.0
2014-02-25 14:30:00,95.2,95.22,95.04,95.06,12400.0,85.6864,85.7044,85.5423,85.5603,12400.0
2014-02-25 15:00:00,95.05,95.1,94.95,94.95,65200.0,85.5513,85.5964,85.4613,85.4613,65200.0
2014-02-25 15:30:00,94.98,95.12,94.78,94.87,86600.0,85.4883,85.6144,85.3083,85.3893,86600.0
2014-02-26 09:30:00,95.06,95.26,95.0,95.0,20800.0,85.5603,85.7404,85.5063,85.5063,20800.0
2014-02-26 10:00:00,95.09,95.3,95.0,95.13,16400.0,85.5874,85.7764,85.5063,85.6234,16400.0
2014-02-26 10:30:00,95.15,95.2,95.0,95.04,34100.0,85.6414,85.6864,85.5063,85.5423,34100.0
2014-02-26 11:00:00,95.0,95.06,95.0,95.04,47100.0,85.5063,85.5603,85.5063,85.5423,47100.0
2014-02-26 11:30:00,95.01,95.09,95.0,95.06,13100.0,85.5153,85.5874,85.5063,85.5603,13100.0
2014-02-26 12:00:00,95.0,95.15,95.0,95.15,7300.0,85.5063,85.6414,85.5063,85.6414,7300.0
2014-02-26 12:30:00,95.11,95.25,95.05,95.07,9800.0,85.6054,85.7314,85.5513,85.5693,9800.0
2014-02-26 13:00:00,95.06,95.09,95.0,95.07,25100.0,85.5603,85.5874,85.5063,85.5693,25100.0
2014-02-26 13:30:00,95.1,95.12,95.01,95.1,8500.0,85.5964,85.6144,85.5153,85.5964,8500.0
2014-02-26 14:00:00,95.07,95.12,95.0,95.02,18400.0,85.5693,85.6144,85.5063,85.5243,18400.0
2014-02-26 14:30:00,95.02,95.13,95.01,95.05,42200.0,85.5243,85.6234,85.5153,85.5513,42200.0
2014-02-26 15:00:00,95.05,95.16,95.04,95.11,36100.0,85.5513,85.6504,85.5423,85.6054,36100.0
2014-02-26 15:30:00,95.14,95.31,95.08,95.15,81000.0,85.6324,85.7854,85.5783,85.6414,81000.0
2014-02-27 09:30:00,95.0,95.43,94.86,95.03,11300.0,85.5063,85.8934,85.3803,85.5333,11300.0
2014-02-27 10:00:00,95.03,95.2,94.84,95.2,15800.0,85.5333,85.6864,85.3623,85.6864,15800.0
2014-02-27 10:30:00,95.17,95.27,94.95,95.14,13200.0,85.6594,85.7494,85.4613,85.6324,13200.0
2014-02-27 11:00:00,95.1,95.54,95.1,95.53,4800.0,85.5964,85.9924,85.5964,85.9834,4800.0
2014-02-27 11:30:00,95.57,95.57,95.42,95.45,7000.0,86.0194,86.0194,85.8844,85.9114,7000.0
2014-02-27 12:00:00,95.46,95.6,95.44,95.54,8500.0,85.9204,86.0464,85.9024,85.9924,8500.0
2014-02-27 12:30:00,95.52,95.78,95.47,95.72,45600.0,85.9744,86.2084,85.9294,86.1544,45600.0
2014-02-27 13:00:00,95.72,95.87,95.65,95.87,13700.0,86.1544,86.2894,86.0914,86.2894,13700.0
2014-02-27 13:30:00,95.83,95.91,95.7,95.7,5400.0,86.2534,86.3254,86.1364,86.1364,5400.0
2014-02-27 14:00:00,95.69,95.72,95.43,95.43,7800.0,86.1274,86.1544,85.8934,85.8934,7800.0
2014-02-27 14:30:00,95.47,95.52,95.4,95.45,7200.0,85.9294,85.9744,85.8664,85.9114,7200.0
2014-02-27 15:00:00,95.45,95.59,95.41,95.56,11600.0,85.9114,86.0374,85.8754,86.0104,11600.0
2014-02-27 15:30:00,95.6,95.73,95.49,95.72,38000.0,86.0464,86.1634,85.9474,86.1544,38000.0
2014-02-28 09:30:00,95.76,96.45,95.76,95.99,10600.0,86.1904,86.8114,86.1904,86.3974,10600.0
2014-02-28 10:00:00,96.09,96.43,96.01,96.17,16200.0,86.4874,86.7934,86.4154,86.5594,16200.0
2014-02-28 10:30:00,96.24,96.24,95.91,96.0,56900.0,86.6224,86.6224,86.3254,86.4064,56900.0
2014-02-28 11:00:00,95.96,96.04,95.63,95.76,11100.0,86.3704,86.4424,86.0734,86.1904,11100.0
2014-02-28 11:30:00,95.71,95.97,95.68,95.83,43500.0,86.1454,86.3794,86.1184,86.2534,43500.0
2014-02-28 12:00:00,95.91,95.95,95.71,95.92,28500.0,86.3254,86.3614,86.1454,86.3344,28500.0
2014-02-28 12:30:00,95.92,96.08,95.86,95.93,16500.0,86.3344,86.4784,86.2804,86.3434,16500.0
2014-02-28 13:00:00,95.92,95.94,95.79,95.79,7500.0,86.3344,86.3524,86.2174,86.2174,7500.0
2014-02-28 13:30:00,95.81,95.96,95.79,95.88,32400.0,86.2354,86.3704,86.2174,86.2984,32400.0
2014-02-28 14:00:00,95.88,96.13,95.85,95.98,16700.0,86.2984,86.5234,86.2714,86.3884,16700.0
2014-02-28 14:30:00,95.99,96.04,95.81,95.85,26700.0,86.3974,86.4424,86.2354,86.2714,26700.0
2014-02-28 15:00:00,95.85,95.86,95.44,95.6,37000.0,86.2714,86.2804,85.9024,86.0464,37000.0
2014-02-28 15:30:00,95.6,95.74,95.48,95.51,92200.0,86.0464,86.1724,85.9384,85.9654,92200.0
2014-03-03 09:30:00,94.85,95.25,94.74,95.19,69200.0,85.3713,85.7314,85.2723,85.6774,69200.0
2014-03-03 10:00:00,95.21,95.39,95.0,95.02,57700.0,85.6954,85.8574,85.5063,85.5243,57700.0
2014-03-03 10:30:00,95.0,95.06,94.95,95.0,97100.0,85.5063,85.5603,85.4613,85.5063,97100.0
2014-03-03 11:00:00,95.05,95.14,95.0,95.09,19400.0,85.5513,85.6324,85.5063,85.5874,19400.0
2014-03-03 11:30:00,95.02,95.12,95.02,95.06,24700.0,85.5243,85.6144,85.5243,85.5603,24700.0
2014-03-03 12:00:00,95.02,95.31,95.0,95.29,29300.0,85.5243,85.7854,85.5063,85.7674,29300.0
2014-03-03 12:30:00,95.3,95.4,95.2,95.4,7600.0,85.7764,85.8664,85.6864,85.8664,7600.0
2014-03-03 13:00:00,95.44,95.56,95.35,95.55,16900.0,85.9024,86.0104,85.8214,86.0014,16900.0
2014-03-03 13:30:00,95.53,95.66,95.48,95.54,31800.0,85.9834,86.1004,85.9384,85.9924,31800.0
2014-03-03 14:00:00,95.56,95.56,95.3,95.3,14400.0,86.0104,86.0104,85.7764,85.7764,14400.0
2014-03-03 14:30:00,95.33,95.4,95.18,95.2,22700.0,85.8034,85.8664,85.6684,85.6864,22700.0
2014-03-03 15:00:00,95.19,95.21,95.0,95.03,66300.0,85.6774,85.6954,85.5063,85.5333,66300.0
2014-03-03 15:30:00,95.03,95.22,94.93,95.03,54700.0,85.5333,85.7044,85.4433,85.5333,54700.0
2014-03-04 09:30:00,95.96,95.98,95.45,95.49,23300.0,86.3704,86.3884,85.9114,85.9474,23300.0
2014-03-04 10:00:00,95.57,95.7,95.33,95.34,21400.0,86.0194,86.1364,85.8034,85.8124,21400.0
2014-03-04 10:30:00,95.42,95.49,95.27,95.34,19900.0,85.8844,85.9474,85.7494,85.8124,19900.0
2014-03-04 11:00:00,95.33,95.45,95.24,95.32,55900.0,85.8034,85.9114,85.7224,85.7944,55900.0
2014-03-04 11:30:00,95.33,95.41,95.28,95.31,19000.0,85.8034,85.8754,85.7584,85.7854,19000.0
2014-03-04 12:00:00,95.31,95.4,95.28,95.37,20400.0,85.7854,85.8664,85.7584,85.8394,20400.0
2014-03-04 12:30:00,95.36,95.38,95.28,95.28,21600.0,85.8304,85.8484,85.7584,85.7584,21600.0
2014-03-04 13:00:00,95.33,95.39,95.28,95.3,21500.0,85.8034,85.8574,85.7584,85.7764,21500.0
2014-03-04 13:30:00,95.3,95.35,95.05,95.09,32900.0,85.7764,85.8214,85.5513,85.5874,32900.0
2014-03-04 14:00:00,95.04,95.18,95.0,95.13,26300.0,85.5423,85.6684,85.5063,85.6234,26300.0
2014-03-04 14:30:00,95.13,95.28,95.1,95.2,27100.0,85.6234,85.7584,85.5964,85.6864,27100.0
2014-03-04 15:00:00,95.25,95.39,95.21,95.33,45500.0,85.7314,85.8574,85.6954,85.8034,45500.0
2014-03-04 15:30:00,95.32,95.34,95.13,95.24,62000.0,85.7944,85.8124,85.6234,85.7224,62000.0
2014-03-05 09:30:00,95.24,95.37,94.87,95.04,46500.0,85.7224,85.8394,85.3893,85.5423,46500.0
2014-03-05 10:00:00,95.06,95.19,95.0,95.05,11200.0,85.5603,85.6774,85.5063,85.5513,11200.0
2014-03-05 10:30:00,95.08,95.08,95.0,95.04,34000.0,85.5783,85.5783,85.5063,85.5423,34000.0
2014-03-05 11:00:00,95.05,95.06,95.0,95.01,29800.0,85.5513,85.5603,85.5063,85.5153,29800.0
2014-03-05 11:30:00,95.05,95.08,95.0,95.0,30000.0,85.5513,85.5783,85.5063,85.5063,30000.0
2014-03-05 12:00:00,95.0,95.04,95.0,95.01,28900.0,85.5063,85.5423,85.5063,85.5153,28900.0
2014-03-05 12:30:00,95.01,95.05,95.0,95.0,27600.0,85.5153,85.5513,85.5063,85.5063,27600.0
2014-03-05 13:00:00,95.01,95.08,95.0,95.06,20400.0,85.5153,85.5783,85.5063,85.5603,20400.0
2014-03-05 13:30:00,95.05,95.15,95.0,95.04,27700.0,85.5513,85.6414,85.5063,85.5423,27700.0
2014-03-05 14:00:00,95.04,95.07,95.01,95.01,21900.0,85.5423,85.5693,85.5153,85.5153,21900.0
2014-03-05 14:30:00,95.01,95.05,95.0,95.0,28700.0,85.5153,85.5513,85.5063,85.5063,28700.0
2014-03-05 15:00:00,95.01,95.05,95.0,95.01,26700.0,85.5153,85.5513,85.5063,85.5153,26700.0
2014-03-05 15:30:00,95.01,95.16,95.0,95.11,80200.0,85.5153,85.6504,85.5063,85.6054,80200.0
2014-03-06 09:30:00,95.29,95.5,95.05,95.33,55700.0,85.7674,85.9564,85.5513,85.8034,55700.0
2014-03-06 10:00:00,95.33,95.48,95.19,95.4,29800.0,85.8034,85.9384,85.6774,85.8664,29800.0
2014-03-06 10:30:00,95.43,95.74,95.4,95.74,30800.0,85.8934,86.1724,85.8664,86.1724,30800.0
2014-03-06 11:00:00,95.76,96.01,95.73,95.75,12200.0,86.1904,86.4154,86.1634,86.1814,12200.0
2014-03-06 11:30:00,95.75,95.86,95.69,95.74,11000.0,86.1814,86.2804,86.1274,86.1724,11000.0
2014-03-06 12:00:00,95.72,95.9,95.69,95.76,40600.0,86.1544,86.3164,86.1274,86.1904,40600.0
2014-03-06 12:30:00,95.73,95.95,95.73,95.92,20500.0,86.1634,86.3614,86.1634,86.3344,20500.0
2014-03-06 13:00:00,95.95,96.08,95.9,95.9,20300.0,86.3614,86.4784,86.3164,86.3164,20300.0
2014-03-06 13:30:00,95.93,96.06,95.78,95.86,137200.0,86.3434,86.4604,86.2084,86.2804,137200.0
2014-03-06 14:00:00,95.89,96.04,95.87,95.91,58500.0,86.3074,86.4424,86.2894,86.3254,58500.0
2014-03-06 14:30:00,95.92,96.22,95.86,96.22,77900.0,86.3344,86.6044,86.2804,86.6044,77900.0
2014-03-06 15:00:00,96.22,96.41,96.16,96.21,45800.0,86.6044,86.7754,86.5504,86.5954,45800.0
2014-03-06 15:30:00,96.23,96.26,95.84,95.94,57300.0,86.6134,86.6404,86.2624,86.3524,57300.0
2014-03-07 09:30:00,96.22,96.37,95.92,96.08,13700.0,86.6044,86.7394,86.3344,86.4784,13700.0
2014-03-07 10:00:00,96.2,96.33,96.09,96.13,24700.0,86.5864,86.7034,86.4874,86.5234,24700.0
2014-03-07 10:30:00,96.13,96.2,95.78,95.8,11300.0,86.5234,86.5864,86.2084,86.2264,11300.0
2014-03-07 11:00:00,95.79,95.82,95.61,95.82,8400.0,86.2174,86.2444,86.0554,86.2444,8400.0
2014-03-07 11:30:00,95.81,96.13,95.81,96.13,12400.0,86.2354,86.5234,86.2354,86.5234,12400.0
2014-03-07 12:00:00,96.12,96.13,95.96,96.08,17400.0,86.5144,86.5234,86.3704,86.4784,17400.0
2014-03-07 12:30:00,96.07,96.19,96.02,96.02,12000.0,86.4694,86.5774,86.4244,86.4244,12000.0
2014-03-07 13:00:00,95.99,96.03,95.88,95.9,7600.0,86.3974,86.4334,86.2984,86.3164,7600.0
2014-03-07 13:30:00,95.93,96.02,95.89,95.93,12900.0,86.3434,86.4244,86.3074,86.3434,12900.0
2014-03-07 14:00:00,95.94,95.94,95.73,95.82,16900.0,86.3524,86.3524,86.1634,86.2444,16900.0
2014-03-07 14:30:00,95.82,96.04,95.82,95.95,11100.0,86.2444,86.4424,86.2444,86.3614,11100.0
2014-03-07 15:00:00,95.95,96.03,95.9,95.91,15000.0,86.3614,86.4334,86.3164,86.3254,15000.0
2014-03-07 15:30:00,95.93,96.11,95.89,96.1,75600.0,86.3434,86.5054,86.3074,86.4964,75600.0
2014-03-10 09:30:00,95.93,96.17,95.5,95.91,19600.0,86.3434,86.5594,85.9564,86.3254,19600.0
2014-03-10 10:00:00,95.98,96.09,95.81,95.85,27400.0,86.3884,86.4874,86.2354,86.2714,27400.0
2014-03-10 10:30:00,95.89,96.0,95.75,96.0,22100.0,86.3074,86.4064,86.1814,86.4064,22100.0
2014-03-10 11:00:00,95.98,96.26,95.93,96.2,20100.0,86.3884,86.6404,86.3434,86.5864,20100.0
2014-03-10 11:30:00,96.21,96.43,96.21,96.3,22700.0,86.5954,86.7934,86.5954,86.6764,22700.0
2014-03-10 12:00:00,96.3,96.34,96.13,96.19,22200.0,86.6764,86.7124,86.5234,86.5774,22200.0
2014-03-10 12:30:00,96.16,96.16,96.0,96.08,30600.0,86.5504,86.5504,86.4064,86.4784,30600.0
2014-03-10 13:00:00,96.08,96.33,96.08,96.33,10400.0,86.4784,86.7034,86.4784,86.7034,10400.0
2014-03-10 13:30:00,96.33,96.33,96.22,96.25,18700.0,86.7034,86.7034,86.6044,86.6314,18700.0
2014-03-10 14:00:00,96.23,96.31,96.22,96.3,20400.0,86.6134,86.6854,86.6044,86.6764,20400.0
2014-03-10 14:30:00,96.29,96.31,96.15,96.27,19700.0,86.6674,86.6854,86.5414,86.6494,19700.0
2014-03-10 15:00:00,96.28,96.34,96.22,96.26,17500.0,86.6584,86.7124,86.6044,86.6404,17500.0
2014-03-10 15:30:00,96.28,96.5,96.26,96.49,77500.0,86.6584,86.8564,86.6404,86.8474,77500.0
2014-03-11 09:30:00,96.68,96.7,95.82,95.83,10800.0,87.0185,87.0365,86.2444,86.2534,10800.0
2014-03-11 10:00:00,95.88,96.26,95.74,96.26,9200.0,86.2984,86.6404,86.1724,86.6404,9200.0
2014-03-11 10:30:00,96.28,96.75,96.28,96.73,23600.0,86.6584,87.0815,86.6584,87.0635,23600.0
2014-03-11 11:00:00,96.71,96.74,96.44,96.49,16100.0,87.0455,87.0725,86.8024,86.8474,16100.0
2014-03-11 11:30:00,96.48,96.5,96.25,96.37,24200.0,86.8384,86.8564,86.6314,86.7394,24200.0
2014-03-11 12:00:00,96.35,96.44,96.33,96.39,20900.0,86.7214,86.8024,86.7034,86.7574,20900.0
2014-03-11 12:30:00,96.37,96.53,96.36,96.47,7400.0,86.7394,86.8834,86.7304,86.8294,7400.0
2014-03-11 13:00:00,96.48,96.51,96.37,96.43,9300.0,86.8384,86.8654,86.7394,86.7934,9300.0
2014-03-11 13:30:00,96.39,96.63,96.38,96.6,12900.0,86.7574,86.9735,86.7484,86.9465,12900.0
2014-03-11 14:00:00,96.57,96.62,96.44,96.47,19300.0,86.9194,86.9645,86.8024,86.8294,19300.0
2014-03-11 14:30:00,96.44,96.47,96.35,96.36,22600.0,86.8024,86.8294,86.7214,86.7304,22600.0
2014-03-11 15:00:00,96.37,96.43,96.23,96.27,37300.0,86.7394,86.7934,86.6134,86.6494,37300.0
2014-03-11 15:30:00,96.31,96.4,96.1,96.19,60800.0,86.6854,86.7664,86.4964,86.5774,60800.0
2014-03-12 09:30:00,95.53,95.8,95.34,95.76,9400.0,86.2409,86.4846,86.0694,86.4485,9400.0
2014-03-12 10:00:00,95.76,96.27,95.7,96.2,19700.0,86.4485,86.9089,86.3944,86.8457,19700.0
2014-03-12 10:30:00,96.3,96.51,96.23,96.49,23900.0,86.936,87.1256,86.8728,87.1075,23900.0
2014-03-12 11:00:00,96.47,96.58,96.43,96.54,11100.0,87.0895,87.1888,87.0534,87.1527,11100.0
2014-03-12 11:30:00,96.57,96.6,96.46,96.5,34400.0,87.1798,87.2069,87.0805,87.1166,34400.0
2014-03-12 12:00:00,96.47,96.69,96.46,96.59,14000.0,87.0895,87.2881,87.0805,87.1978,14000.0
2014-03-12 12:30:00,96.59,96.75,96.52,96.71,13000.0,87.1978,87.3423,87.1346,87.3062,13000.0
2014-03-12 13:00:00,96.72,96.73,96.66,96.67,13800.0,87.3152,87.3242,87.261,87.27,13800.0
2014-03-12 13:30:00,96.67,96.75,96.66,96.66,26300.0,87.27,87.3423,87.261,87.261,26300.0
2014-03-12 14:00:00,96.66,96.71,96.65,96.68,16500.0,87.261,87.3062,87.252,87.2791,16500.0
2014-03-12 14:30:00,96.69,96.75,96.66,96.74,20200.0,87.2881,87.3423,87.261,87.3332,20200.0
2014-03-12 15:00:00,96.73,96.81,96.72,96.8,21900.0,87.3242,87.3964,87.3152,87.3874,21900.0
2014-03-12 15:30:00,96.8,96.85,96.72,96.84,54700.0,87.3874,87.4325,87.3152,87.4235,54700.0
2014-03-13 09:30:00,97.01,97.05,96.85,97.0,31400.0,87.577,87.6131,87.4325,87.568,31400.0
2014-03-13 10:00:00,97.0,97.27,97.0,97.25,30300.0,87.568,87.8117,87.568,87.7936,30300.0
2014-03-13 10:30:00,97.24,97.25,97.0,97.02,25300.0,87.7846,87.7936,87.568,87.586,25300.0
2014-03-13 11:00:00,97.02,97.22,97.0,97.03,16900.0,87.586,87.7666,87.568,87.595,16900.0
2014-03-13 11:30:00,97.03,97.1,97.01,97.04,17800.0,87.595,87.6582,87.577,87.6041,17800.0
2014-03-13 12:00:00,97.03,97.04,97.0,97.0,40400.0,87.595,87.6041,87.568,87.568,40400.0
2014-03-13 12:30:00,97.0,97.02,97.0,97.0,32300.0,87.568,87.586,87.568,87.568,32300.0
2014-03-13 13:00:00,97.01,97.36,96.97,97.36,50700.0,87.577,87.893,87.5409,87.893,50700.0
2014-03-13 13:30:00,97.36,97.36,97.19,97.24,23100.0,87.893,87.893,87.7395,87.7846,23100.0
2014-03-13 14:00:00,97.24,97.27,97.05,97.12,21500.0,87.7846,87.8117,87.6131,87.6763,21500.0
2014-03-13 14:30:00,97.14,97.18,97.05,97.11,19300.0,87.6943,87.7305,87.6131,87.6673,19300.0
2014-03-13 15:00:00,97.1,97.31,97.04,97.3,30900.0,87.6582,87.8478,87.6041,87.8388,30900.0
2014-03-13 15:30:00,97.28,97.29,96.97,96.98,88300.0,87.8207,87.8298,87.5409,87.5499,88300.0
2014-03-14 09:30:00,96.81,97.49,96.81,97.22,21400.0,87.3964,88.0103,87.3964,87.7666,21400.0
2014-03-14 10:00:00,97.2,97.48,97.2,97.42,15900.0,87.7485,88.0013,87.7485,87.9471,15900.0
2014-03-14 10:30:00,97.44,97.46,97.0,97.03,44400.0,87.9652,87.9832,87.568,87.595,44400.0
2014-03-14 11:00:00,97.04,97.13,97.0,97.13,19400.0,87.6041,87.6853,87.568,87.6853,19400.0
2014-03-14 11:30:00,97.14,97.4,97.09,97.35,11700.0,87.6943,87.9291,87.6492,87.8839,11700.0
2014-03-14 12:00:00,97.31,97.36,97.07,97.09,11600.0,87.8478,87.893,87.6311,87.6492,11600.0
2014-03-14 12:30:00,97.06,97.21,97.01,97.11,20500.0,87.6221,87.7575,87.577,87.6673,20500.0
2014-03-14 13:00:00,97.17,97.25,97.11,97.21,7000.0,87.7214,87.7936,87.6673,87.7575,7000.0
2014-03-14 13:30:00,97.23,97.37,97.23,97.36,18400.0,87.7756,87.902,87.7756,87.893,18400.0
2014-03-14 14:00:00,97.37,97.44,97.32,97.33,19400.0,87.902,87.9652,87.8568,87.8659,19400.0
2014-03-14 14:30:00,97.34,97.34,97.23,97.26,26200.0,87.8749,87.8749,87.7756,87.8027,26200.0
2014-03-14 15:00:00,97.28,97.34,97.12,97.13,17600.0,87.8207,87.8749,87.6763,87.6853,17600.0
2014-03-14 15:30:00,97.13,97.2,96.96,97.02,39300.0,87.6853,87.7485,87.5318,87.586,39300.0
2014-03-17 09:30:00,97.38,97.81,97.1,97.7,22600.0,87.911,88.2992,87.6582,88.1999,22600.0
2014-03-17 10:00:00,97.74,97.74,97.45,97.72,21500.0,88.236,88.236,87.9742,88.2179,21500.0
2014-03-17 10:30:00,97.67,97.76,97.47,97.48,24800.0,88.1728,88.2541,87.9923,88.0013,24800.0
2014-03-17 11:00:00,97.52,97.68,97.39,97.67,23400.0,88.0374,88.1818,87.92,88.1728,23400.0
2014-03-17 11:30:00,97.66,97.68,97.38,97.4,33200.0,88.1638,88.1818,87.911,87.9291,33200.0
2014-03-17 12:00:00,97.45,97.59,97.39,97.51,9800.0,87.9742,88.1006,87.92,88.0284,9800.0
2014-03-17 12:30:00,97.54,97.54,97.4,97.42,9400.0,88.0554,88.0554,87.9291,87.9471,9400.0
2014-03-17 13:00:00,97.42,97.42,97.19,97.23,10600.0,87.9471,87.9471,87.7395,87.7756,10600.0
2014-03-17 13:30:00,97.25,97.37,97.24,97.35,8100.0,87.7936,87.902,87.7846,87.8839,8100.0
2014-03-17 14:00:00,97.35,97.54,97.33,97.54,9200.0,87.8839,88.0554,87.8659,88.0554,9200.0
2014-03-17 14:30:00,97.51,97.64,97.51,97.63,10600.0,88.0284,88.1457,88.0284,88.1367,10600.0
2014-03-17 15:00:00,97.62,97.62,97.35,97.37,16100.0,88.1277,88.1277,87.8839,87.902,16100.0
2014-03-17 15:30:00,97.38,97.39,97.25,97.37,54500.0,87.911,87.92,87.7936,87.902,54500.0
2014-03-18 09:30:00,97.4,97.97,97.4,97.81,8200.0,87.9291,88.4436,87.9291,88.2992,8200.0
2014-03-18 10:00:00,97.84,98.0,97.81,97.82,13200.0,88.3263,88.4707,88.2992,88.3082,13200.0
2014-03-18 10:30:00,97.81,97.81,97.27,97.27,31700.0,88.2992,88.2992,87.8117,87.8117,31700.0
2014-03-18 11:00:00,97.25,97.27,97.11,97.23,9700.0,87.7936,87.8117,87.6673,87.7756,9700.0
2014-03-18 11:30:00,97.29,97.35,97.2,97.35,7400.0,87.8298,87.8839,87.7485,87.8839,7400.0
2014-03-18 12:00:00,97.35,97.44,97.29,97.4,13800.0,87.8839,87.9652,87.8298,87.9291,13800.0
2014-03-18 12:30:00,97.43,97.53,97.37,97.53,6900.0,87.9561,88.0464,87.902,88.0464,6900.0
2014-03-18 13:00:00,97.53,97.63,97.52,97.62,7900.0,88.0464,88.1367,88.0374,88.1277,7900.0
2014-03-18 13:30:00,97.61,97.67,97.6,97.65,9700.0,88.1186,88.1728,88.1096,88.1548,9700.0
2014-03-18 14:00:00,97.66,97.75,97.65,97.73,8200.0,88.1638,88.245,88.1548,88.227,8200.0
2014-03-18 14:30:00,97.74,97.9,97.74,97.89,11500.0,88.236,88.3804,88.236,88.3714,11500.0
2014-03-18 15:00:00,97.89,97.92,97.73,97.73,16300.0,88.3714,88.3985,88.227,88.227,16300.0
2014-03-18 15:30:00,97.74,97.77,97.56,97.75,40500.0,88.236,88.2631,88.0735,88.245,40500.0
2014-03-19 09:30:00,98.0,98.0,97.56,98.0,16100.0,88.4707,88.4707,88.0735,88.4707,16100.0
2014-03-19 10:00:00,98.0,98.0,97.81,97.9,16000.0,88.4707,88.4707,88.2992,88.3804,16000.0
2014-03-19 10:30:00,97.9,97.9,97.79,97.81,14200.0,88.3804,88.3804,88.2811,88.2992,14200.0
2014-03-19 11:00:00,97.81,97.91,97.8,97.82,16200.0,88.2992,88.3895,88.2902,88.3082,16200.0
2014-03-19 11:30:00,97.82,97.96,97.76,97.93,20600.0,88.3082,88.4346,88.2541,88.4075,20600.0
2014-03-19 12:00:00,97.96,97.96,97.76,97.84,14000.0,88.4346,88.4346,88.2541,88.3263,14000.0
2014-03-19 12:30:00,97.82,97.93,97.82,97.93,9500.0,88.3082,88.4075,88.3082,88.4075,9500.0
2014-03-19 13:00:00,97.92,97.96,97.86,97.92,6800.0,88.3985,88.4346,88.3443,88.3985,6800.0
2014-03-19 13:30:00,97.94,97.99,97.92,97.95,5300.0,88.4166,88.4617,88.3985,88.4256,5300.0
2014-03-19 14:00:00,97.94,97.98,97.7,97.79,28300.0,88.4166,88.4527,88.1999,88.2811,28300.0
2014-03-19 14:30:00,97.79,97.83,97.51,97.52,16300.0,88.2811,88.3172,88.0284,88.0374,16300.0
2014-03-19 15:00:00,97.53,97.57,97.0,97.17,31200.0,88.0464,88.0825,87.568,87.7214,31200.0
2014-03-19 15:30:00,97.2,97.39,97.15,97.29,34600.0,87.7485,87.92,87.7034,87.8298,34600.0
2014-03-20 09:30:00,97.26,97.34,97.03,97.21,6400.0,87.8027,87.8749,87.595,87.7575,6400.0
2014-03-20 10:00:00,97.31,97.62,97.15,97.4,9600.0,87.8478,88.1277,87.7034,87.9291,9600.0
2014-03-20 10:30:00,97.4,97.4,97.04,97.13,7000.0,87.9291,87.9291,87.6041,87.6853,7000.0
2014-03-20 11:00:00,97.07,97.12,97.0,97.01,20900.0,87.6311,87.6763,87.568,87.577,20900.0
2014-03-20 11:30:00,97.02,97.08,97.0,97.05,20800.0,87.586,87.6402,87.568,87.6131,20800.0
2014-03-20 12:00:00,97.01,97.15,97.0,97.11,14800.0,87.577,87.7034,87.568,87.6673,14800.0
2014-03-20 12:30:00,97.14,97.36,97.13,97.35,6500.0,87.6943,87.893,87.6853,87.8839,6500.0
2014-03-20 13:00:00,97.34,97.57,97.33,97.54,12500.0,87.8749,88.0825,87.8659,88.0554,12500.0
2014-03-20 13:30:00,97.55,97.58,97.48,97.58,15900.0,88.0645,88.0916,88.0013,88.0916,15900.0
2014-03-20 14:00:00,97.6,97.66,97.42,97.44,21700.0,88.1096,88.1638,87.9471,87.9652,21700.0
2014-03-20 14:30:00,97.47,97.54,97.22,97.22,39300.0,87.9923,88.0554,87.7666,87.7666,39300.0
2014-03-20 15:00:00,97.2,97.22,97.08,97.16,20600.0,87.7485,87.7666,87.6402,87.7124,20600.0
2014-03-20 15:30:00,97.18,97.38,97.12,97.34,56900.0,87.7305,87.911,87.6763,87.8749,56900.0
2014-03-21 09:30:00,97.58,97.58,97.16,97.24,81200.0,88.0916,88.0916,87.7124,87.7846,81200.0
2014-03-21 10:00:00,97.26,97.66,97.17,97.54,44000.0,87.8027,88.1638,87.7214,88.0554,44000.0
2014-03-21 10:30:00,97.53,97.59,97.21,97.27,22600.0,88.0464,88.1006,87.7575,87.8117,22600.0
2014-03-21 11:00:00,97.28,97.36,97.25,97.26,11500.0,87.8207,87.893,87.7936,87.8027,11500.0
2014-03-21 11:30:00,97.26,97.32,97.01,97.09,18900.0,87.8027,87.8568,87.577,87.6492,18900.0
2014-03-21 12:00:00,97.09,97.16,97.0,97.05,10900.0,87.6492,87.7124,87.568,87.6131,10900.0
2014-03-21 12:30:00,97.09,97.21,97.0,97.16,17100.0,87.6492,87.7575,87.568,87.7124,17100.0
2014-03-21 13:00:00,97.16,97.31,97.02,97.06,12200.0,87.7124,87.8478,87.586,87.6221,12200.0
2014-03-21 13:30:00,97.04,97.16,97.0,97.13,14200.0,87.6041,87.7124,87.568,87.6853,14200.0
2014-03-21 14:00:00,97.06,97.15,97.01,97.01,13600.0,87.6221,87.7034,87.577,87.577,13600.0
2014-03-21 14:30:00,97.01,97.28,97.0,97.25,19400.0,87.577,87.8207,87.568,87.7936,19400.0
2014-03-21 15:00:00,97.28,97.28,97.11,97.21,27800.0,87.8207,87.8207,87.6673,87.7575,27800.0
2014-03-21 15:30:00,97.24,97.25,96.83,96.95,76900.0,87.7846,87.7936,87.4145,87.5228,76900.0
2014-03-24 09:30:00,97.4,97.7,97.21,97.36,22600.0,87.9291,88.1999,87.7575,87.893,22600.0
2014-03-24 10:00:00,97.37,97.37,96.84,96.92,20400.0,87.902,87.902,87.4235,87.4957,20400.0
2014-03-24 10:30:00,96.92,97.14,96.88,97.1,60000.0,87.4957,87.6943,87.4596,87.6582,60000.0
2014-03-24 11:00:00,97.1,97.49,97.09,97.42,28300.0,87.6582,88.0103,87.6492,87.9471,28300.0
2014-03-24 11:30:00,97.44,97.45,97.21,97.21,12500.0,87.9652,87.9742,87.7575,87.7575,12500.0
2014-03-24 12:00:00,97.2,97.27,97.06,97.16,15000.0,87.7485,87.8117,87.6221,87.7124,15000.0
2014-03-24 12:30:00,97.17,97.26,97.05,97.09,15200.0,87.7214,87.8027,87.6131,87.6492,15200.0
2014-03-24 13:00:00,97.08,97.25,97.06,97.22,8400.0,87.6402,87.7936,87.6221,87.7666,8400.0
2014-03-24 13:30:00,97.3,97.4,97.28,97.4,13700.0,87.8388,87.9291,87.8207,87.9291,13700.0
2014-03-24 14:00:00,97.41,97.44,97.19,97.29,26100.0,87.9381,87.9652,87.7395,87.8298,26100.0
2014-03-24 14:30:00,97.26,97.26,97.0,97.01,11200.0,87.8027,87.8027,87.568,87.577,11200.0
2014-03-24 15:00:00,97.03,97.1,97.0,97.06,17600.0,87.595,87.6582,87.568,87.6221,17600.0
2014-03-24 15:30:00,97.08,97.11,96.77,96.78,69300.0,87.6402,87.6673,87.3603,87.3693,69300.0
2014-03-25 09:30:00,96.94,97.5,96.79,96.83,30300.0,87.5138,88.0193,87.3784,87.4145,30300.0
2014-03-25 10:00:00,96.84,96.86,96.48,96.54,76900.0,87.4235,87.4416,87.0985,87.1527,76900.0
2014-03-25 10:30:00,96.56,96.8,96.56,96.73,35900.0,87.1707,87.3874,87.1707,87.3242,35900.0
2014-03-25 11:00:00,96.73,96.8,96.7,96.79,25900.0,87.3242,87.3874,87.2971,87.3784,25900.0
2014-03-25 11:30:00,96.79,96.8,96.76,96.8,37200.0,87.3784,87.3874,87.3513,87.3874,37200.0
2014-03-25 12:00:00,96.8,97.11,96.79,97.06,33400.0,87.3874,87.6673,87.3784,87.6221,33400.0
2014-03-25 12:30:00,97.08,97.12,97.01,97.12,14900.0,87.6402,87.6763,87.577,87.6763,14900.0
2014-03-25 13:00:00,97.11,97.19,97.02,97.08,9900.0,87.6673,87.7395,87.586,87.6402,9900.0
2014-03-25 13:30:00,97.12,97.14,97.0,97.09,21600.0,87.6763,87.6943,87.568,87.6492,21600.0
2014-03-25 14:00:00,97.07,97.1,96.86,96.86,18800.0,87.6311,87.6582,87.4416,87.4416,18800.0
2014-03-25 14:30:00,96.86,96.88,96.69,96.69,16800.0,87.4416,87.4596,87.2881,87.2881,16800.0
2014-03-25 15:00:00,96.68,97.01,96.68,96.96,29200.0,87.2791,87.577,87.2791,87.5318,29200.0
2014-03-25 15:30:00,96.98,97.01,96.8,96.88,46300.0,87.5499,87.577,87.3874,87.4596,46300.0
2014-03-26 09:30:00,97.26,97.47,97.02,97.06,13700.0,87.8027,87.9923,87.586,87.6221,13700.0
2014-03-26 10:00:00,97.07,97.17,97.01,97.17,26000.0,87.6311,87.7214,87.577,87.7214,26000.0
2014-03-26 10:30:00,97.22,97.34,97.04,97.08,12700.0,87.7666,87.8749,87.6041,87.6402,12700.0
2014-03-26 11:00:00,97.13,97.28,97.12,97.28,5000.0,87.6853,87.8207,87.6763,87.8207,5000.0
2014-03-26 11:30:00,97.24,97.26,97.07,97.19,14300.0,87.7846,87.8027,87.6311,87.7395,14300.0
2014-03-26 12:00:00,97.16,97.16,97.0,97.05,39800.0,87.7124,87.7124,87.568,87.6131,39800.0
2014-03-26 12:30:00,97.02,97.08,97.0,97.03,18200.0,87.586,87.6402,87.568,87.595,18200.0
2014-03-26 13:00:00,97.01,97.1,97.0,97.0,13400.0,87.577,87.6582,87.568,87.568,13400.0
2014-03-26 13:30:00,97.0,97.07,96.84,96.9,49600.0,87.568,87.6311,87.4235,87.4777,49600.0
2014-03-26 14:00:00,96.9,96.96,96.85,96.89,36300.0,87.4777,87.5318,87.4325,87.4687,36300.0
2014-03-26 14:30:00,96.88,96.91,96.75,96.79,29900.0,87.4596,87.4867,87.3423,87.3784,29900.0
2014-03-26 15:00:00,96.79,96.89,96.76,96.86,43000.0,87.3784,87.4687,87.3513,87.4416,43000.0
2014-03-26 15:30:00,96.87,96.9,96.5,96.51,85200.0,87.4506,87.4777,87.1166,87.1256,85200.0
2014-03-27 09:30:00,96.76,97.02,96.33,96.63,23500.0,87.3513,87.586,86.9631,87.2339,23500.0
2014-03-27 10:00:00,96.64,96.95,96.6,96.88,30100.0,87.243,87.5228,87.2069,87.4596,30100.0
2014-03-27 10:30:00,96.89,97.04,96.69,96.78,21900.0,87.4687,87.6041,87.2881,87.3693,21900.0
2014-03-27 11:00:00,96.84,96.9,96.67,96.72,59000.0,87.4235,87.4777,87.27,87.3152,59000.0
2014-03-27 11:30:00,96.72,96.72,96.38,96.38,30500.0,87.3152,87.3152,87.0082,87.0082,30500.0
2014-03-27 12:00:00,96.39,96.39,96.24,96.34,9700.0,87.0173,87.0173,86.8819,86.9721,9700.0
2014-03-27 12:30:00,96.31,96.42,96.26,96.42,7400.0,86.945,87.0444,86.8999,87.0444,7400.0
2014-03-27 13:00:00,96.42,96.43,96.36,96.4,6900.0,87.0444,87.0534,86.9902,87.0263,6900.0
2014-03-27 13:30:00,96.41,96.45,96.36,96.42,17100.0,87.0353,87.0714,86.9902,87.0444,17100.0
2014-03-27 14:00:00,96.42,96.61,96.39,96.6,78500.0,87.0444,87.2159,87.0173,87.2069,78500.0
2014-03-27 14:30:00,96.6,96.62,96.39,96.48,33600.0,87.2069,87.2249,87.0173,87.0985,33600.0
2014-03-27 15:00:00,96.49,96.51,96.4,96.51,17600.0,87.1075,87.1256,87.0263,87.1256,17600.0
2014-03-27 15:30:00,96.52,96.62,96.43,96.51,44600.0,87.1346,87.2249,87.0534,87.1256,44600.0
2014-03-28 09:30:00,96.85,97.14,96.73,97.06,34500.0,87.4325,87.6943,87.3242,87.6221,34500.0
2014-03-28 10:00:00,97.14,97.16,97.05,97.06,3900.0,87.6943,87.7124,87.6131,87.6221,3900.0
2014-03-28 10:30:00,97.11,97.13,96.99,97.01,24900.0,87.6673,87.6853,87.5589,87.577,24900.0
2014-03-28 11:00:00,97.0,97.1,96.95,97.01,18800.0,87.568,87.6582,87.5228,87.577,18800.0
2014-03-28 11:30:00,97.01,97.05,97.0,97.02,13400.0,87.577,87.6131,87.568,87.586,13400.0
2014-03-28 12:00:00,97.03,97.07,97.01,97.01,4800.0,87.595,87.6311,87.577,87.577,4800.0
2014-03-28 12:30:00,97.04,97.07,97.0,97.03,5700.0,87.6041,87.6311,87.568,87.595,5700.0
2014-03-28 13:00:00,97.05,97.06,97.0,97.02,6000.0,87.6131,87.6221,87.568,87.586,6000.0
2014-03-28 13:30:00,97.03,97.07,97.0,97.04,4400.0,87.595,87.6311,87.568,87.6041,4400.0
2014-03-28 14:00:00,97.02,97.09,97.0,97.07,16900.0,87.586,87.6492,87.568,87.6311,16900.0
2014-03-28 14:30:00,97.06,97.08,97.0,97.05,17500.0,87.6221,87.6402,87.568,87.6131,17500.0
2014-03-28 15:00:00,97.05,97.11,97.0,97.04,16100.0,87.6131,87.6673,87.568,87.6041,16100.0
2014-03-28 15:30:00,97.02,97.07,96.94,97.03,42100.0,87.586,87.6311,87.5138,87.595,42100.0
2014-03-31 09:30:00,96.27,97.29,96.19,97.19,61900.0,86.9089,87.8298,86.8367,87.7395,61900.0
2014-03-31 10:00:00,97.17,97.26,97.04,97.07,27100.0,87.7214,87.8027,87.6041,87.6311,27100.0
2014-03-31 10:30:00,97.07,97.15,97.0,97.03,35700.0,87.6311,87.7034,87.568,87.595,35700.0
2014-03-31 11:00:00,97.02,97.08,97.0,97.07,29000.0,87.586,87.6402,87.568,87.6311,29000.0
2014-03-31 11:30:00,97.07,97.25,97.04,97.22,16500.0,87.6311,87.7936,87.6041,87.7666,16500.0
2014-03-31 12:00:00,97.22,97.39,97.22,97.29,14300.0,87.7666,87.92,87.7666,87.8298,14300.0
2014-03-31 12:30:00,97.3,97.42,97.25,97.35,13300.0,87.8388,87.9471,87.7936,87.8839,13300.0
2014-03-31 13:00:00,97.35,97.4,97.26,97.39,30200.0,87.8839,87.9291,87.8027,87.92,30200.0
2014-03-31 13:30:00,97.4,97.5,97.24,97.43,27400.0,87.9291,88.0193,87.7846,87.9561,27400.0
2014-03-31 14:00:00,97.39,97.55,97.34,97.36,18300.0,87.92,88.0645,87.8749,87.893,18300.0
2014-03-31 14:30:00,97.4,97.44,97.34,97.41,19400.0,87.9291,87.9652,87.8749,87.9381,19400.0
2014-03-31 15:00:00,97.43,97.54,97.42,97.49,42100.0,87.9561,88.0554,87.9471,88.0103,42100.0
2014-03-31 15:30:00,97.5,97.68,97.5,97.61,78600.0,88.0193,88.1818,88.0193,88.1186,78600.0
2014-04-01 09:30:00,97.11,97.27,96.68,96.69,83000.0,87.6673,87.8117,87.2791,87.2881,83000.0
2014-04-01 10:00:00,96.68,96.86,96.52,96.53,31400.0,87.2791,87.4416,87.1346,87.1437,31400.0
2014-04-01 10:30:00,96.53,96.75,96.36,96.73,46000.0,87.1437,87.3423,86.9902,87.3242,46000.0
2014-04-01 11:00:00,96.75,96.86,96.71,96.78,24600.0,87.3423,87.4416,87.3062,87.3693,24600.0
2014-04-01 11:30:00,96.78,96.89,96.36,96.41,36100.0,87.3693,87.4687,86.9902,87.0353,36100.0
2014-04-01 12:00:00,96.43,96.53,96.31,96.37,28900.0,87.0534,87.1437,86.945,86.9992,28900.0
2014-04-01 12:30:00,96.37,96.4,96.06,96.1,26100.0,86.9992,87.0263,86.7194,86.7555,26100.0
2014-04-01 13:00:00,96.09,96.17,95.95,95.97,35300.0,86.7464,86.8187,86.6201,86.6381,35300.0
2014-04-01 13:30:00,95.97,96.04,95.9,95.98,34900.0,86.6381,86.7013,86.5749,86.6471,34900.0
2014-04-01 14:00:00,95.99,96.24,95.94,96.23,34900.0,86.6562,86.8819,86.611,86.8728,34900.0
2014-04-01 14:30:00,96.23,96.44,96.15,96.41,33900.0,86.8728,87.0624,86.8006,87.0353,33900.0
2014-04-01 15:00:00,96.43,96.52,96.37,96.38,48700.0,87.0534,87.1346,86.9992,87.0082,48700.0
2014-04-01 15:30:00,96.37,96.4,96.18,96.25,74300.0,86.9992,87.0263,86.8277,86.8909,74300.0
2014-04-02 09:30:00,96.34,96.69,96.06,96.65,36300.0,86.9721,87.2881,86.7194,87.252,36300.0
2014-04-02 10:00:00,96.73,96.97,96.72,96.89,35700.0,87.3242,87.5409,87.3152,87.4687,35700.0
2014-04-02 10:30:00,96.95,97.14,96.92,97.08,17100.0,87.5228,87.6943,87.4957,87.6402,17100.0
2014-04-02 11:00:00,97.07,97.12,97.0,97.09,23300.0,87.6311,87.6763,87.568,87.6492,23300.0
2014-04-02 11:30:00,97.07,97.09,96.99,97.01,17400.0,87.6311,87.6492,87.5589,87.577,17400.0
2014-04-02 12:00:00,97.02,97.05,97.0,97.02,17400.0,87.586,87.6131,87.568,87.586,17400.0
2014-04-02 12:30:00,97.01,97.04,97.0,97.02,13000.0,87.577,87.6041,87.568,87.586,13000.0
2014-04-02 13:00:00,97.02,97.08,97.0,97.02,12700.0,87.586,87.6402,87.568,87.586,12700.0
2014-04-02 13:30:00,97.0,97.03,97.0,97.01,28400.0,87.568,87.595,87.568,87.577,28400.0
2014-04-02 14:00:00,97.01,97.04,97.0,97.01,26600.0,87.577,87.6041,87.568,87.577,26600.0
2014-04-02 14:30:00,97.01,97.03,96.9,96.98,48400.0,87.577,87.595,87.4777,87.5499,48400.0
2014-04-02 15:00:00,96.98,97.02,96.98,97.02,37800.0,87.5499,87.586,87.5499,87.586,37800.0
2014-04-02 15:30:00,97.01,97.03,96.94,97.01,62500.0,87.577,87.595,87.5138,87.577,62500.0
2014-04-03 09:30:00,97.1,97.18,96.73,97.02,15300.0,87.6582,87.7305,87.3242,87.586,15300.0
2014-04-03 10:00:00,97.03,97.09,97.0,97.02,15400.0,87.595,87.6492,87.568,87.586,15400.0
2014-04-03 10:30:00,97.01,97.08,97.0,97.02,67100.0,87.577,87.6402,87.568,87.586,67100.0
2014-04-03 11:00:00,97.05,97.27,97.05,97.16,13400.0,87.6131,87.8117,87.6131,87.7124,13400.0
2014-04-03 11:30:00,97.17,97.31,97.11,97.24,13200.0,87.7214,87.8478,87.6673,87.7846,13200.0
2014-04-03 12:00:00,97.18,97.3,97.18,97.25,8800.0,87.7305,87.8388,87.7305,87.7936,8800.0
2014-04-03 12:30:00,97.23,97.23,97.07,97.2,9200.0,87.7756,87.7756,87.6311,87.7485,9200.0
2014-04-03 13:00:00,97.22,97.41,97.2,97.41,8000.0,87.7666,87.9381,87.7485,87.9381,8000.0
2014-04-03 13:30:00,97.43,97.45,97.31,97.33,9000.0,87.9561,87.9742,87.8478,87.8659,9000.0
2014-04-03 14:00:00,97.33,97.39,97.28,97.3,9800.0,87.8659,87.92,87.8207,87.8388,9800.0
2014-04-03 14:30:00,97.29,97.31,97.18,97.22,14700.0,87.8298,87.8478,87.7305,87.7666,14700.0
2014-04-03 15:00:00,97.22,97.32,97.16,97.29,18700.0,87.7666,87.8568,87.7124,87.8298,18700.0
2014-04-03 15:30:00,97.3,97.34,97.25,97.26,48700.0,87.8388,87.8749,87.7936,87.8027,48700.0
2014-04-04 09:30:00,97.5,97.99,97.28,97.91,25000.0,88.0193,88.4617,87.8207,88.3895,25000.0
2014-04-04 10:00:00,97.9,98.25,97.83,98.12,20600.0,88.3804,88.6964,88.3172,88.579,20600.0
2014-04-04 10:30:00,98.18,98.39,98.05,98.09,22200.0,88.6332,88.8228,88.5159,88.552,22200.0
2014-04-04 11:00:00,98.05,98.05,97.46,97.58,31600.0,88.5159,88.5159,87.9832,88.0916,31600.0
2014-04-04 11:30:00,97.58,97.63,97.33,97.33,29500.0,88.0916,88.1367,87.8659,87.8659,29500.0
2014-04-04 12:00:00,97.31,97.42,97.17,97.22,20200.0,87.8478,87.9471,87.7214,87.7666,20200.0
2014-04-04 12:30:00,97.24,97.34,97.15,97.21,11700.0,87.7846,87.8749,87.7034,87.7575,11700.0
2014-04-04 13:00:00,97.26,97.3,97.12,97.19,20900.0,87.8027,87.8388,87.6763,87.7395,20900.0
2014-04-04 13:30:00,97.18,97.24,97.09,97.1,18000.0,87.7305,87.7846,87.6492,87.6582,18000.0
2014-04-04 14:00:00,97.09,97.21,97.01,97.18,15100.0,87.6492,87.7575,87.577,87.7305,15100.0
2014-04-04 14:30:00,97.14,97.19,97.05,97.16,23200.0,87.6943,87.7395,87.6131,87.7124,23200.0
2014-04-04 15:00:00,97.16,97.18,97.06,97.09,41000.0,87.7124,87.7305,87.6221,87.6492,41000.0
2014-04-04 15:30:00,97.08,97.08,96.94,96.97,54700.0,87.6402,87.6402,87.5138,87.5409,54700.0
2014-04-07 09:30:00,96.72,97.31,96.72,97.13,16600.0,87.3152,87.8478,87.3152,87.6853,16600.0
2014-04-07 10:00:00,97.1,97.1,96.89,97.0,35000.0,87.6582,87.6582,87.4687,87.568,35000.0
2014-04-07 10:30:00,97.0,97.12,96.96,97.02,7400.0,87.568,87.6763,87.5318,87.586,7400.0
2014-04-07 11:00:00,97.02,97.17,97.0,97.08,12300.0,87.586,87.7214,87.568,87.6402,12300.0
2014-04-07 11:30:00,97.13,97.23,97.0,97.07,18300.0,87.6853,87.7756,87.568,87.6311,18300.0
2014-04-07 12:00:00,97.02,97.13,97.0,97.01,12000.0,87.586,87.6853,87.568,87.577,12000.0
2014-04-07 12:30:00,97.0,97.08,97.0,97.0,30200.0,87.568,87.6402,87.568,87.568,30200.0
2014-04-07 13:00:00,97.0,97.03,96.87,96.96,33200.0,87.568,87.595,87.4506,87.5318,33200.0
2014-04-07 13:30:00,96.97,97.07,96.93,97.06,15600.0,87.5409,87.6311,87.5048,87.6221,15600.0
2014-04-07 14:00:00,97.05,97.18,97.02,97.1,17000.0,87.6131,87.7305,87.586,87.6582,17000.0
2014-04-07 14:30:00,97.09,97.09,97.0,97.0,21300.0,87.6492,87.6492,87.568,87.568,21300.0
2014-04-07 15:00:00,97.0,97.05,96.91,96.93,65400.0,87.568,87.6131,87.4867,87.5048,65400.0
2014-04-07 15:30:00,96.93,96.95,96.63,96.68,77800.0,87.5048,87.5228,87.2339,87.2791,77800.0
2014-04-08 09:30:00,96.93,97.19,96.43,97.04,30100.0,87.5048,87.7395,87.0534,87.6041,30100.0
2014-04-08 10:00:00,97.06,97.34,97.06,97.18,20700.0,87.6221,87.8749,87.6221,87.7305,20700.0
2014-04-08 10:30:00,97.18,97.45,97.16,97.37,15700.0,87.7305,87.9742,87.7124,87.902,15700.0
2014-04-08 11:00:00,97.37,97.83,97.37,97.82,17100.0,87.902,88.3172,87.902,88.3082,17100.0
2014-04-08 11:30:00,97.8,97.87,97.63,97.71,12100.0,88.2902,88.3534,88.1367,88.2089,12100.0
2014-04-08 12:00:00,97.7,97.86,97.64,97.86,16800.0,88.1999,88.3443,88.1457,88.3443,16800.0
2014-04-08 12:30:00,97.82,97.82,97.6,97.73,42200.0,88.3082,88.3082,88.1096,88.227,42200.0
2014-04-08 13:00:00,97.73,97.77,97.57,97.77,48800.0,88.227,88.2631,88.0825,88.2631,48800.0
2014-04-08 13:30:00,97.77,97.96,97.72,97.96,14600.0,88.2631,88.4346,88.2179,88.4346,14600.0
2014-04-08 14:00:00,97.94,97.96,97.79,97.8,16100.0,88.4166,88.4346,88.2811,88.2902,16100.0
2014-04-08 14:30:00,97.79,97.99,97.79,97.95,44700.0,88.2811,88.4617,88.2811,88.4256,44700.0
2014-04-08 15:00:00,97.95,97.95,97.81,97.82,27600.0,88.4256,88.4256,88.2992,88.3082,27600.0
2014-04-08 15:30:00,97.82,97.85,97.74,97.82,52100.0,88.3082,88.3353,88.236,88.3082,52100.0
2014-04-09 09:30:00,98.03,98.23,97.68,98.01,13600.0,88.4978,88.6784,88.1818,88.4797,13600.0
2014-04-09 10:00:00,97.97,98.25,97.95,98.23,45400.0,88.4436,88.6964,88.4256,88.6784,45400.0
2014-04-09 10:30:00,98.23,98.25,98.12,98.12,41200.0,88.6784,88.6964,88.579,88.579,41200.0
2014-04-09 11:00:00,98.15,98.24,98.0,98.23,18100.0,88.6061,88.6874,88.4707,88.6784,18100.0
2014-04-09 11:30:00,98.21,98.41,98.21,98.41,14900.0,88.6603,88.8409,88.6603,88.8409,14900.0
2014-04-09 12:00:00,98.4,98.72,98.39,98.72,16400.0,88.8318,89.1207,88.8228,89.1207,16400.0
2014-04-09 12:30:00,98.7,98.86,98.7,98.81,18300.0,89.1027,89.2471,89.1027,89.202,18300.0
2014-04-09 13:00:00,98.81,98.83,98.76,98.78,10000.0,89.202,89.22,89.1568,89.1749,10000.0
2014-04-09 13:30:00,98.76,98.86,98.73,98.86,23900.0,89.1568,89.2471,89.1297,89.2471,23900.0
2014-04-09 14:00:00,98.85,99.0,98.85,98.91,19700.0,89.2381,89.3735,89.2381,89.2922,19700.0
2014-04-09 14:30:00,98.9,98.95,98.74,98.74,11600.0,89.2832,89.3283,89.1388,89.1388,11600.0
2014-04-09 15:00:00,98.76,98.81,98.67,98.69,28200.0,89.1568,89.202,89.0756,89.0936,28200.0
2014-04-09 15:30:00,98.69,98.84,98.68,98.76,47800.0,89.0936,89.229,89.0846,89.1568,47800.0
2014-04-10 09:30:00,98.91,99.69,98.64,99.15,57800.0,89.2922,89.9964,89.0485,89.5089,57800.0
2014-04-10 10:00:00,99.13,99.58,99.08,99.36,43800.0,89.4908,89.8971,89.4457,89.6985,43800.0
2014-04-10 10:30:00,99.34,99.65,99.05,99.05,36500.0,89.6804,89.9603,89.4186,89.4186,36500.0
2014-04-10 11:00:00,99.05,99.06,98.8,98.86,46700.0,89.4186,89.4276,89.1929,89.2471,46700.0
2014-04-10 11:30:00,98.83,99.04,98.78,98.98,26700.0,89.22,89.4096,89.1749,89.3554,26700.0
2014-04-10 12:00:00,98.98,99.05,98.71,98.71,23000.0,89.3554,89.4186,89.1117,89.1117,23000.0
2014-04-10 12:30:00,98.75,98.86,98.71,98.76,9600.0,89.1478,89.2471,89.1117,89.1568,9600.0
2014-04-10 13:00:00,98.77,98.87,98.45,98.54,7700.0,89.1658,89.2561,88.877,88.9582,7700.0
2014-04-10 13:30:00,98.49,98.7,98.49,98.66,17700.0,88.9131,89.1027,88.9131,89.0665,17700.0
2014-04-10 14:00:00,98.68,98.74,98.64,98.72,29200.0,89.0846,89.1388,89.0485,89.1207,29200.0
2014-04-10 14:30:00,98.69,98.72,98.44,98.45,19300.0,89.0936,89.1207,88.8679,88.877,19300.0
2014-04-10 15:00:00,98.45,98.45,97.95,97.97,24400.0,88.877,88.877,88.4256,88.4436,24400.0
2014-04-10 15:30:00,97.96,98.13,97.91,97.92,51900.0,88.4346,88.5881,88.3895,88.3985,51900.0
2014-04-11 09:30:00,97.69,98.22,97.51,98.0,17300.0,88.1909,88.6693,88.0284,88.4707,17300.0
2014-04-11 10:00:00,98.05,98.18,97.87,97.87,33600.0,88.5159,88.6332,88.3534,88.3534,33600.0
2014-04-11 10:30:00,97.88,97.99,97.76,97.95,35700.0,88.3624,88.4617,88.2541,88.4256,35700.0
2014-04-11 11:00:00,97.95,98.1,97.81,97.85,32600.0,88.4256,88.561,88.2992,88.3353,32600.0
2014-04-11 11:30:00,97.77,97.94,97.65,97.76,11700.0,88.2631,88.4166,88.1548,88.2541,11700.0
2014-04-11 12:00:00,97.77,97.86,97.65,97.74,11900.0,88.2631,88.3443,88.1548,88.236,11900.0
2014-04-11 12:30:00,97.72,97.85,97.65,97.82,7600.0,88.2179,88.3353,88.1548,88.3082,7600.0
2014-04-11 13:00:00,97.86,97.9,97.82,97.85,9800.0,88.3443,88.3804,88.3082,88.3353,9800.0
2014-04-11 13:30:00,97.85,97.99,97.82,97.97,7800.0,88.3353,88.4617,88.3082,88.4436,7800.0
2014-04-11 14:00:00,97.99,98.11,97.91,97.93,12700.0,88.4617,88.57,88.3895,88.4075,12700.0
2014-04-11 14:30:00,97.91,97.93,97.74,97.88,22000.0,88.3895,88.4075,88.236,88.3624,22000.0
2014-04-11 15:00:00,97.88,98.12,97.87,98.1,19700.0,88.3624,88.579,88.3534,88.561,19700.0
2014-04-11 15:30:00,98.09,98.17,98.0,98.1,55700.0,88.552,88.6242,88.4707,88.561,55700.0
2014-04-14 09:30:00,98.97,99.41,98.43,98.78,46300.0,89.3464,89.7436,88.8589,89.1749,46300.0
2014-04-14 10:00:00,98.77,98.97,98.59,98.65,22700.0,89.1658,89.3464,89.0033,89.0575,22700.0
2014-04-14 10:30:00,98.74,98.82,98.33,98.55,26200.0,89.1388,89.211,88.7686,88.9672,26200.0
2014-04-14 11:00:00,98.51,98.72,98.49,98.59,16600.0,88.9311,89.1207,88.9131,89.0033,16600.0
2014-04-14 11:30:00,98.64,98.81,98.64,98.74,9300.0,89.0485,89.202,89.0485,89.1388,9300.0
2014-04-14 12:00:00,98.73,98.88,98.7,98.88,12800.0,89.1297,89.2651,89.1027,89.2651,12800.0
2014-04-14 12:30:00,98.89,99.14,98.86,99.12,8100.0,89.2742,89.4999,89.2471,89.4818,8100.0
2014-04-14 13:00:00,99.1,99.22,99.1,99.18,8000.0,89.4638,89.5721,89.4638,89.536,8000.0
2014-04-14 13:30:00,99.18,99.7,99.18,99.43,58700.0,89.536,90.0054,89.536,89.7617,58700.0
2014-04-14 14:00:00,99.48,99.66,99.43,99.56,37200.0,89.8068,89.9693,89.7617,89.879,37200.0
2014-04-14 14:30:00,99.56,99.77,99.53,99.75,25400.0,89.879,90.0686,89.8519,90.0506,25400.0
2014-04-14 15:00:00,99.74,99.75,99.4,99.52,68500.0,90.0415,90.0506,89.7346,89.8429,68500.0
2014-04-14 15:30:00,99.51,99.68,99.44,99.64,66100.0,89.8339,89.9874,89.7707,89.9512,66100.0
2014-04-15 09:30:00,99.58,99.89,99.46,99.79,11600.0,89.8971,90.1769,89.7888,90.0867,11600.0
2014-04-15 10:00:00,99.78,99.84,99.3,99.3,11800.0,90.0776,90.1318,89.6443,89.6443,11800.0
2014-04-15 10:30:00,99.33,99.82,99.26,99.71,30600.0,89.6714,90.1137,89.6082,90.0144,30600.0
2014-04-15 11:00:00,99.62,99.84,99.53,99.83,35600.0,89.9332,90.1318,89.8519,90.1228,35600.0
2014-04-15 11:30:00,99.85,99.93,99.68,99.89,49800.0,90.1408,90.213,89.9874,90.1769,49800.0
2014-04-15 12:00:00,99.89,100.0,99.81,99.96,85500.0,90.1769,90.2762,90.1047,90.2401,85500.0
2014-04-15 12:30:00,99.94,100.0,99.87,99.89,9500.0,90.2221,90.2762,90.1589,90.1769,9500.0
2014-04-15 13:00:00,99.89,100.14,99.83,100.14,45400.0,90.1769,90.4026,90.1228,90.4026,45400.0
2014-04-15 13:30:00,100.1,100.3,100.1,100.25,47200.0,90.3665,90.5471,90.3665,90.5019,47200.0
2014-04-15 14:00:00,100.21,100.27,100.13,100.25,68600.0,90.4658,90.52,90.3936,90.5019,68600.0
2014-04-15 14:30:00,100.26,100.73,100.23,100.68,31100.0,90.511,90.9353,90.4839,90.8901,31100.0
2014-04-15 15:00:00,100.71,100.81,100.36,100.51,96000.0,90.9172,91.0075,90.6012,90.7367,96000.0
2014-04-15 15:30:00,100.52,100.55,100.22,100.38,104900.0,90.7457,90.7728,90.4749,90.6193,104900.0
2014-04-16 09:30:00,100.8,101.16,100.39,100.88,35300.0,90.9985,91.3234,90.6283,91.0707,35300.0
2014-04-16 10:00:00,100.87,100.95,100.78,100.95,13900.0,91.0616,91.1339,90.9804,91.1339,13900.0
2014-04-16 10:30:00,100.89,101.46,100.88,101.18,15500.0,91.0797,91.5943,91.0707,91.3415,15500.0
2014-04-16 11:00:00,101.15,101.31,101.03,101.26,5600.0,91.3144,91.4589,91.2061,91.4137,5600.0
2014-04-16 11:30:00,101.27,101.44,101.19,101.19,9900.0,91.4228,91.5762,91.3505,91.3505,9900.0
2014-04-16 12:00:00,101.13,101.22,101.03,101.1,8100.0,91.2964,91.3776,91.2061,91.2693,8100.0
2014-04-16 12:30:00,101.11,101.24,101.03,101.15,8200.0,91.2783,91.3957,91.2061,91.3144,8200.0
2014-04-16 13:00:00,101.13,101.18,100.98,101.04,10300.0,91.2964,91.3415,91.161,91.2151,10300.0
2014-04-16 13:30:00,101.06,101.06,100.9,100.92,9600.0,91.2332,91.2332,91.0887,91.1068,9600.0
2014-04-16 14:00:00,100.91,100.91,100.51,100.64,25700.0,91.0978,91.0978,90.7367,90.854,25700.0
2014-04-16 14:30:00,100.64,100.76,100.63,100.73,28500.0,90.854,90.9623,90.845,90.9353,28500.0
2014-04-16 15:00:00,100.73,100.78,100.62,100.68,33300.0,90.9353,90.9804,90.836,90.8901,33300.0
2014-04-16 15:30:00,100.68,100.89,100.58,100.87,63000.0,90.8901,91.0797,90.7998,91.0616,63000.0
2014-04-17 09:30:00,100.93,101.11,100.54,100.91,10700.0,91.1158,91.2783,90.7637,91.0978,10700.0
2014-04-17 10:00:00,100.89,100.89,100.43,100.43,15900.0,91.0797,91.0797,90.6644,90.6644,15900.0
2014-04-17 10:30:00,100.49,100.69,100.49,100.57,8200.0,90.7186,90.8991,90.7186,90.7908,8200.0
2014-04-17 11:00:00,100.63,100.63,100.35,100.44,13800.0,90.845,90.845,90.5922,90.6735,13800.0
2014-04-17 11:30:00,100.56,100.65,100.45,100.5,11700.0,90.7818,90.863,90.6825,90.7276,11700.0
2014-04-17 12:00:00,100.51,100.55,100.45,100.54,9200.0,90.7367,90.7728,90.6825,90.7637,9200.0
2014-04-17 12:30:00,100.58,100.93,100.54,100.91,13200.0,90.7998,91.1158,90.7637,91.0978,13200.0
2014-04-17 13:00:00,100.85,100.93,100.82,100.9,5900.0,91.0436,91.1158,91.0165,91.0887,5900.0
2014-04-17 13:30:00,100.94,101.08,100.86,101.08,9400.0,91.1248,91.2512,91.0526,91.2512,9400.0
2014-04-17 14:00:00,101.05,101.3,101.05,101.3,15900.0,91.2241,91.4498,91.2241,91.4498,15900.0
2014-04-17 14:30:00,101.27,101.49,101.27,101.49,12200.0,91.4228,91.6214,91.4228,91.6214,12200.0
2014-04-17 15:00:00,101.5,101.54,101.46,101.54,8500.0,91.6304,91.6665,91.5943,91.6665,8500.0
2014-04-17 15:30:00,101.54,101.54,101.31,101.33,40800.0,91.6665,91.6665,91.4589,91.4769,40800.0
2014-04-21 09:30:00,101.21,101.52,100.74,100.88,16800.0,91.3686,91.6484,90.9443,91.0707,16800.0
2014-04-21 10:00:00,100.92,101.09,100.89,101.07,8500.0,91.1068,91.2603,91.0797,91.2422,8500.0
2014-04-21 10:30:00,101.04,101.27,100.93,101.22,11600.0,91.2151,91.4228,91.1158,91.3776,11600.0
2014-04-21 11:00:00,101.26,101.4,101.17,101.37,10600.0,91.4137,91.5401,91.3325,91.513,10600.0
2014-04-21 11:30:00,101.4,101.5,101.39,101.49,5100.0,91.5401,91.6304,91.5311,91.6214,5100.0
2014-04-21 12:00:00,101.5,101.52,100.91,100.92,44500.0,91.6304,91.6484,91.0978,91.1068,44500.0
2014-04-21 12:30:00,100.95,101.01,100.65,100.78,77400.0,91.1339,91.188,90.863,90.9804,77400.0
2014-04-21 13:00:00,100.89,100.9,100.76,100.76,20600.0,91.0797,91.0887,90.9623,90.9623,20600.0
2014-04-21 13:30:00,100.74,100.8,100.61,100.64,11900.0,90.9443,90.9985,90.8269,90.854,11900.0
2014-04-21 14:00:00,100.73,100.79,100.68,100.79,6400.0,90.9353,90.9894,90.8901,90.9894,6400.0
2014-04-21 14:30:00,100.75,100.8,100.69,100.74,9700.0,90.9533,90.9985,90.8991,90.9443,9700.0
2014-04-21 15:00:00,100.75,100.75,100.62,100.66,24900.0,90.9533,90.9533,90.836,90.8721,24900.0
2014-04-21 15:30:00,100.65,100.8,100.61,100.77,82600.0,90.863,90.9985,90.8269,90.9714,82600.0
2014-04-22 09:30:00,100.83,101.53,100.8,101.53,11600.0,91.0255,91.6575,90.9985,91.6575,11600.0
2014-04-22 10:00:00,101.58,101.66,101.13,101.18,15600.0,91.7026,91.7748,91.2964,91.3415,15600.0
2014-04-22 10:30:00,101.13,101.42,101.08,101.4,17700.0,91.2964,91.5582,91.2512,91.5401,17700.0
2014-04-22 11:00:00,101.4,101.4,101.16,101.27,10000.0,91.5401,91.5401,91.3234,91.4228,10000.0
2014-04-22 11:30:00,101.31,101.43,101.25,101.29,17500.0,91.4589,91.5672,91.4047,91.4408,17500.0
2014-04-22 12:00:00,101.27,101.35,101.22,101.35,13200.0,91.4228,91.495,91.3776,91.495,13200.0
2014-04-22 12:30:00,101.33,101.39,101.24,101.35,18600.0,91.4769,91.5311,91.3957,91.495,18600.0
2014-04-22 13:00:00,101.34,101.38,101.27,101.29,6800.0,91.4859,91.5221,91.4228,91.4408,6800.0
2014-04-22 13:30:00,101.32,101.38,101.29,101.29,9300.0,91.4679,91.5221,91.4408,91.4408,9300.0
2014-04-22 14:00:00,101.28,101.36,101.28,101.3,5600.0,91.4318,91.504,91.4318,91.4498,5600.0
2014-04-22 14:30:00,101.29,101.35,101.29,101.35,12300.0,91.4408,91.495,91.4408,91.495,12300.0
2014-04-22 15:00:00,101.32,101.33,101.28,101.29,12400.0,91.4679,91.4769,91.4318,91.4408,12400.0
2014-04-22 15:30:00,101.28,101.48,101.27,101.28,59000.0,91.4318,91.6123,91.4228,91.4318,59000.0
2014-04-23 09:30:00,101.27,101.94,101.19,101.7,16200.0,91.4228,92.0276,91.3505,91.8109,16200.0
2014-04-23 10:00:00,101.72,102.14,101.71,102.14,15300.0,91.829,92.2082,91.82,92.2082,15300.0
2014-04-23 10:30:00,102.14,102.36,101.98,102.2,22000.0,92.2082,92.4068,92.0637,92.2623,22000.0
2014-04-23 11:00:00,102.22,102.28,101.82,101.87,10700.0,92.2804,92.3345,91.9193,91.9644,10700.0
2014-04-23 11:30:00,101.93,102.24,101.93,102.21,7500.0,92.0186,92.2984,92.0186,92.2713,7500.0
2014-04-23 12:00:00,102.18,102.18,102.0,102.12,6800.0,92.2443,92.2443,92.0818,92.1901,6800.0
2014-04-23 12:30:00,102.14,102.38,102.14,102.25,17600.0,92.2082,92.4248,92.2082,92.3075,17600.0
2014-04-23 13:00:00,102.25,102.3,102.18,102.25,8700.0,92.3075,92.3526,92.2443,92.3075,8700.0
2014-04-23 13:30:00,102.28,102.34,102.14,102.22,21000.0,92.3345,92.3887,92.2082,92.2804,21000.0
2014-04-23 14:00:00,102.19,102.23,102.09,102.21,26200.0,92.2533,92.2894,92.163,92.2713,26200.0
2014-04-23 14:30:00,102.19,102.24,102.13,102.23,27300.0,92.2533,92.2984,92.1991,92.2894,27300.0
2014-04-23 15:00:00,102.24,102.26,102.17,102.26,19300.0,92.2984,92.3165,92.2352,92.3165,19300.0
2014-04-23 15:30:00,102.26,102.31,102.16,102.19,82600.0,92.3165,92.3616,92.2262,92.2533,82600.0
2014-04-24 09:30:00,102.53,102.73,101.84,102.21,29400.0,92.5602,92.7408,91.9373,92.2713,29400.0
2014-04-24 10:00:00,102.18,102.39,101.98,102.05,65100.0,92.2443,92.4338,92.0637,92.1269,65100.0
2014-04-24 10:30:00,102.06,102.1,101.38,101.53,38600.0,92.1359,92.172,91.5221,91.6575,38600.0
2014-04-24 11:00:00,101.53,101.74,101.16,101.74,94100.0,91.6575,91.847,91.3234,91.847,94100.0
2014-04-24 11:30:00,101.78,102.07,101.68,102.05,11700.0,91.8832,92.145,91.7929,92.1269,11700.0
2014-04-24 12:00:00,102.06,102.12,102.0,102.05,6400.0,92.1359,92.1901,92.0818,92.1269,6400.0
2014-04-24 12:30:00,102.08,102.18,101.97,101.98,15100.0,92.154,92.2443,92.0547,92.0637,15100.0
2014-04-24 13:00:00,102.05,102.07,101.83,101.83,13000.0,92.1269,92.145,91.9283,91.9283,13000.0
2014-04-24 13:30:00,101.82,101.82,101.62,101.62,6200.0,91.9193,91.9193,91.7387,91.7387,6200.0
2014-04-24 14:00:00,101.62,101.74,101.59,101.74,12300.0,91.7387,91.847,91.7116,91.847,12300.0
2014-04-24 14:30:00,101.74,101.78,101.34,101.47,60500.0,91.847,91.8832,91.4859,91.6033,60500.0
2014-04-24 15:00:00,101.49,101.52,101.28,101.29,62300.0,91.6214,91.6484,91.4318,91.4408,62300.0
2014-04-24 15:30:00,101.27,101.28,100.95,101.2,112100.0,91.4228,91.4318,91.1339,91.3596,112100.0
2014-04-25 09:30:00,101.08,101.2,100.65,100.75,19800.0,91.2512,91.3596,90.863,90.9533,19800.0
2014-04-25 10:00:00,100.9,101.73,100.9,101.43,42900.0,91.0887,91.838,91.0887,91.5672,42900.0
2014-04-25 10:30:00,101.4,101.45,101.14,101.16,20700.0,91.5401,91.5852,91.3054,91.3234,20700.0
2014-04-25 11:00:00,101.19,101.19,100.8,100.92,30300.0,91.3505,91.3505,90.9985,91.1068,30300.0
2014-04-25 11:30:00,100.96,100.99,100.72,100.72,13800.0,91.1429,91.17,90.9262,90.9262,13800.0
2014-04-25 12:00:00,100.73,100.83,100.68,100.83,10400.0,90.9353,91.0255,90.8901,91.0255,10400.0
2014-04-25 12:30:00,100.83,100.91,100.79,100.9,11900.0,91.0255,91.0978,90.9894,91.0887,11900.0
2014-04-25 13:00:00,100.91,100.92,100.6,100.61,19400.0,91.0978,91.1068,90.8179,90.8269,19400.0
2014-04-25 13:30:00,100.6,100.7,100.22,100.42,106000.0,90.8179,90.9082,90.4749,90.6554,106000.0
2014-04-25 14:00:00,100.45,100.66,100.37,100.57,27300.0,90.6825,90.8721,90.6103,90.7908,27300.0
2014-04-25 14:30:00,100.55,100.83,100.55,100.69,26900.0,90.7728,91.0255,90.7728,90.8991,26900.0
2014-04-25 15:00:00,100.69,100.71,100.48,100.6,31800.0,90.8991,90.9172,90.7096,90.8179,31800.0
2014-04-25 15:30:00,100.6,100.63,100.26,100.3,104400.0,90.8179,90.845,90.511,90.5471,104400.0
2014-04-28 09:30:00,100.3,101.35,100.3,100.52,35500.0,90.5471,91.495,90.5471,90.7457,35500.0
2014-04-28 10:00:00,100.57,100.84,100.47,100.72,40100.0,90.7908,91.0346,90.7005,90.9262,40100.0
2014-04-28 10:30:00,100.68,101.11,100.66,101.0,26700.0,90.8901,91.2783,90.8721,91.179,26700.0
2014-04-28 11:00:00,101.03,101.04,100.9,100.9,28700.0,91.2061,91.2151,91.0887,91.0887,28700.0
2014-04-28 11:30:00,100.9,101.04,100.68,100.74,24300.0,91.0887,91.2151,90.8901,90.9443,24300.0
2014-04-28 12:00:00,100.72,101.12,100.7,100.87,16900.0,90.9262,91.2873,90.9082,91.0616,16900.0
2014-04-28 12:30:00,100.91,100.97,100.83,100.94,8500.0,91.0978,91.1519,91.0255,91.1248,8500.0
2014-04-28 13:00:00,100.91,100.91,100.3,100.37,11300.0,91.0978,91.0978,90.5471,90.6103,11300.0
2014-04-28 13:30:00,100.39,100.46,100.21,100.27,16700.0,90.6283,90.6915,90.4658,90.52,16700.0
2014-04-28 14:00:00,100.23,100.5,100.11,100.44,13400.0,90.4839,90.7276,90.3755,90.6735,13400.0
2014-04-28 14:30:00,100.48,100.5,100.36,100.49,19000.0,90.7096,90.7276,90.6012,90.7186,19000.0
2014-04-28 15:00:00,100.49,100.87,100.47,100.75,26100.0,90.7186,91.0616,90.7005,90.9533,26100.0
2014-04-28 15:30:00,100.76,100.83,100.69,100.74,41100.0,90.9623,91.0255,90.8991,90.9443,41100.0
2014-04-29 09:30:00,101.19,101.58,100.8,101.25,14800.0,91.3505,91.7026,90.9985,91.4047,14800.0
2014-04-29 10:00:00,101.37,101.5,100.56,100.59,47800.0,91.513,91.6304,90.7818,90.8089,47800.0
2014-04-29 10:30:00,100.67,100.98,100.67,100.92,49100.0,90.8811,91.161,90.8811,91.1068,49100.0
2014-04-29 11:00:00,100.92,101.31,100.92,101.28,22700.0,91.1068,91.4589,91.1068,91.4318,22700.0
2014-04-29 11:30:00,101.31,101.76,101.26,101.76,17200.0,91.4589,91.8651,91.4137,91.8651,17200.0
2014-04-29 12:00:00,101.75,101.79,101.52,101.65,12100.0,91.8561,91.8922,91.6484,91.7658,12100.0
2014-04-29 12:30:00,101.66,101.78,101.54,101.78,22200.0,91.7748,91.8832,91.6665,91.8832,22200.0
2014-04-29 13:00:00,101.79,102.07,101.76,101.99,25100.0,91.8922,92.145,91.8651,92.0727,25100.0
2014-04-29 13:30:00,102.0,102.33,101.97,102.31,21800.0,92.0818,92.3797,92.0547,92.3616,21800.0
2014-04-29 14:00:00,102.27,102.29,101.8,101.82,45700.0,92.3255,92.3436,91.9012,91.9193,45700.0
2014-04-29 14:30:00,101.81,101.89,101.7,101.8,42000.0,91.9102,91.9825,91.8109,91.9012,42000.0
2014-04-29 15:00:00,101.78,102.0,101.75,101.82,33600.0,91.8832,92.0818,91.8561,91.9193,33600.0
2014-04-29 15:30:00,101.79,101.85,101.64,101.82,82600.0,91.8922,91.9464,91.7568,91.9193,82600.0
2014-04-30 09:30:00,102.0,102.11,99.95,101.12,42800.0,92.0818,92.1811,90.2311,91.2873,42800.0
2014-04-30 10:00:00,101.02,101.11,100.1,101.08,49000.0,91.1971,91.2783,90.3665,91.2512,49000.0
2014-04-30 10:30:00,101.13,101.13,100.32,100.38,72300.0,91.2964,91.2964,90.5651,90.6193,72300.0
2014-04-30 11:00:00,100.36,100.38,99.28,99.56,54400.0,90.6012,90.6193,89.6263,89.879,54400.0
2014-04-30 11:30:00,99.56,99.63,98.76,99.05,43900.0,89.879,89.9422,89.1568,89.4186,43900.0
2014-04-30 12:00:00,99.06,99.18,98.78,98.9,33900.0,89.4276,89.536,89.1749,89.2832,33900.0
2014-04-30 12:30:00,98.9,99.79,98.78,99.57,89800.0,89.2832,90.0867,89.1749,89.8881,89800.0
2014-04-30 13:00:00,99.54,99.79,99.42,99.79,32900.0,89.861,90.0867,89.7526,90.0867,32900.0
2014-04-30 13:30:00,99.78,99.97,99.0,99.84,33700.0,90.0776,90.2492,89.3735,90.1318,33700.0
2014-04-30 14:00:00,99.82,99.98,99.38,99.95,36900.0,90.1137,90.2582,89.7165,90.2311,36900.0
2014-04-30 14:30:00,99.97,100.75,99.96,100.57,69000.0,90.2492,90.9533,90.2401,90.7908,69000.0
2014-04-30 15:00:00,100.47,101.01,100.45,100.97,50400.0,90.7005,91.188,90.6825,91.1519,50400.0
2014-04-30 15:30:00,100.98,101.46,100.98,101.21,112900.0,91.161,91.5943,91.161,91.3686,112900.0
2014-05-01 09:30:00,101.36,101.36,100.76,100.92,25300.0,91.504,91.504,90.9623,91.1068,25300.0
2014-05-01 10:00:00,100.99,101.01,100.45,100.88,34700.0,91.17,91.188,90.6825,91.0707,34700.0
2014-05-01 10:30:00,100.79,100.96,100.65,100.66,51000.0,90.9894,91.1429,90.863,90.8721,51000.0
2014-05-01 11:00:00,100.66,100.86,100.61,100.84,31600.0,90.8721,91.0526,90.8269,91.0346,31600.0
2014-05-01 11:30:00,100.89,101.14,100.86,101.0,30000.0,91.0797,91.3054,91.0526,91.179,30000.0
2014-05-01 12:00:00,101.04,101.31,100.95,101.31,10500.0,91.2151,91.4589,91.1339,91.4589,10500.0
2014-05-01 12:30:00,101.32,101.45,101.26,101.43,14100.0,91.4679,91.5852,91.4137,91.5672,14100.0
2014-05-01 13:00:00,101.43,101.6,101.27,101.37,30500.0,91.5672,91.7207,91.4228,91.513,30500.0
2014-05-01 13:30:00,101.34,101.38,101.0,101.01,17200.0,91.4859,91.5221,91.179,91.188,17200.0
2014-05-01 14:00:00,101.06,101.26,101.06,101.23,12100.0,91.2332,91.4137,91.2332,91.3866,12100.0
2014-05-01 14:30:00,101.23,101.23,100.99,101.06,15000.0,91.3866,91.3866,91.17,91.2332,15000.0
2014-05-01 15:00:00,101.05,101.4,101.05,101.36,29500.0,91.2241,91.5401,91.2241,91.504,29500.0
2014-05-01 15:30:00,101.36,101.64,101.3,101.47,68800.0,91.504,91.7568,91.4498,91.6033,68800.0
2014-05-02 09:30:00,101.18,102.44,101.18,102.41,21200.0,91.3415,92.479,91.3415,92.4519,21200.0
2014-05-02 10:00:00,102.47,102.62,102.33,102.47,25600.0,92.5061,92.6415,92.3797,92.5061,25600.0
2014-05-02 10:30:00,102.49,102.79,102.28,102.51,25500.0,92.5241,92.795,92.3345,92.5422,25500.0
2014-05-02 11:00:00,102.42,102.81,102.36,102.42,57000.0,92.4609,92.813,92.4068,92.4609,57000.0
2014-05-02 11:30:00,102.36,102.6,102.36,102.53,29000.0,92.4068,92.6234,92.4068,92.5602,29000.0
2014-05-02 12:00:00,102.55,102.56,102.42,102.49,26900.0,92.5783,92.5873,92.4609,92.5241,26900.0
2014-05-02 12:30:00,102.5,102.6,102.46,102.5,17700.0,92.5331,92.6234,92.497,92.5331,17700.0
2014-05-02 13:00:00,102.51,102.57,102.39,102.46,19600.0,92.5422,92.5963,92.4338,92.497,19600.0
2014-05-02 13:30:00,102.41,102.48,102.31,102.45,23800.0,92.4519,92.5151,92.3616,92.488,23800.0
2014-05-02 14:00:00,102.43,102.58,102.37,102.52,23400.0,92.47,92.6054,92.4158,92.5512,23400.0
2014-05-02 14:30:00,102.54,102.69,102.53,102.69,27300.0,92.5693,92.7047,92.5602,92.7047,27300.0
2014-05-02 15:00:00,102.67,102.8,102.54,102.54,60100.0,92.6866,92.804,92.5693,92.5693,60100.0
2014-05-02 15:30:00,102.52,102.62,102.52,102.61,71800.0,92.5512,92.6415,92.5512,92.6325,71800.0
2014-05-05 09:30:00,101.88,102.19,101.27,101.31,33000.0,91.9734,92.2533,91.4228,91.4589,33000.0
2014-05-05 10:00:00,101.41,102.3,101.33,101.79,19400.0,91.5491,92.3526,91.4769,91.8922,19400.0
2014-05-05 10:30:00,101.71,102.35,101.69,102.21,14700.0,91.82,92.3977,91.8019,92.2713,14700.0
2014-05-05 11:00:00,102.02,102.02,101.71,101.86,19300.0,92.0998,92.0998,91.82,91.9554,19300.0
2014-05-05 11:30:00,101.88,101.97,101.7,101.82,6600.0,91.9734,92.0547,91.8109,91.9193,6600.0
2014-05-05 12:00:00,101.83,101.91,101.59,101.59,18500.0,91.9283,92.0005,91.7116,91.7116,18500.0
2014-05-05 12:30:00,101.61,101.72,101.29,101.3,20300.0,91.7297,91.829,91.4408,91.4498,20300.0
2014-05-05 13:00:00,101.31,101.4,101.15,101.33,28300.0,91.4589,91.5401,91.3144,91.4769,28300.0
2014-05-05 13:30:00,101.32,101.47,101.22,101.36,13700.0,91.4679,91.6033,91.3776,91.504,13700.0
2014-05-05 14:00:00,101.31,101.59,101.31,101.57,24400.0,91.4589,91.7116,91.4589,91.6936,24400.0
2014-05-05 14:30:00,101.53,101.71,101.43,101.63,14600.0,91.6575,91.82,91.5672,91.7477,14600.0
2014-05-05 15:00:00,101.6,101.6,101.42,101.45,22100.0,91.7207,91.7207,91.5582,91.5852,22100.0
2014-05-05 15:30:00,101.52,101.53,101.39,101.42,49200.0,91.6484,91.6575,91.5311,91.5582,49200.0
2014-05-06 09:30:00,101.3,101.94,100.99,101.5,19900.0,91.4498,92.0276,91.17,91.6304,19900.0
2014-05-06 10:00:00,101.48,101.59,101.24,101.37,10200.0,91.6123,91.7116,91.3957,91.513,10200.0
2014-05-06 10:30:00,101.41,101.44,101.16,101.16,10900.0,91.5491,91.5762,91.3234,91.3234,10900.0
2014-05-06 11:00:00,101.16,101.43,101.13,101.32,96900.0,91.3234,91.5672,91.2964,91.4679,96900.0
2014-05-06 11:30:00,101.37,101.44,101.27,101.35,17700.0,91.513,91.5762,91.4228,91.495,17700.0
2014-05-06 12:00:00,101.33,101.54,101.27,101.53,18300.0,91.4769,91.6665,91.4228,91.6575,18300.0
2014-05-06 12:30:00,101.56,101.69,101.51,101.66,4600.0,91.6846,91.8019,91.6394,91.7748,4600.0
2014-05-06 13:00:00,101.72,101.77,101.63,101.69,9500.0,91.829,91.8741,91.7477,91.8019,9500.0
2014-05-06 13:30:00,101.61,101.63,101.44,101.58,10200.0,91.7297,91.7477,91.5762,91.7026,10200.0
2014-05-06 14:00:00,101.55,101.57,101.29,101.29,4700.0,91.6755,91.6936,91.4408,91.4408,4700.0
2014-05-06 14:30:00,101.29,101.42,101.29,101.35,10100.0,91.4408,91.5582,91.4408,91.495,10100.0
2014-05-06 15:00:00,101.32,101.47,101.17,101.36,21600.0,91.4679,91.6033,91.3325,91.504,21600.0
2014-05-06 15:30:00,101.31,101.54,101.29,101.49,72100.0,91.4589,91.6665,91.4408,91.6214,72100.0
2014-05-07 09:30:00,101.89,102.91,101.89,102.91,46000.0,91.9825,92.9033,91.9825,92.9033,46000.0
2014-05-07 10:00:00,102.89,102.99,102.39,102.67,23600.0,92.8852,92.9755,92.4338,92.6866,23600.0
2014-05-07 10:30:00,102.69,103.28,102.65,103.12,56800.0,92.7047,93.2373,92.6686,93.0929,56800.0
2014-05-07 11:00:00,103.12,103.4,103.01,103.19,94100.0,93.0929,93.3456,92.9936,93.1561,94100.0
2014-05-07 11:30:00,103.24,103.44,103.19,103.2,30400.0,93.2012,93.3817,93.1561,93.1651,30400.0
2014-05-07 12:00:00,103.2,103.4,103.14,103.33,19200.0,93.1651,93.3456,93.1109,93.2824,19200.0
2014-05-07 12:30:00,103.36,103.42,103.11,103.22,35100.0,93.3095,93.3637,93.0838,93.1831,35100.0
2014-05-07 13:00:00,103.23,103.42,103.16,103.29,22900.0,93.1922,93.3637,93.129,93.2463,22900.0
2014-05-07 13:30:00,103.31,103.37,103.04,103.04,15600.0,93.2644,93.3186,93.0206,93.0206,15600.0
2014-05-07 14:00:00,103.0,103.3,103.0,103.3,16500.0,92.9845,93.2554,92.9845,93.2554,16500.0
2014-05-07 14:30:00,103.24,103.24,103.1,103.15,9500.0,93.2012,93.2012,93.0748,93.1199,9500.0
2014-05-07 15:00:00,103.11,103.12,102.93,103.09,17200.0,93.0838,93.0929,92.9213,93.0658,17200.0
2014-05-07 15:30:00,103.09,103.36,103.01,103.3,59100.0,93.0658,93.3095,92.9936,93.2554,59100.0
2014-05-08 09:30:00,103.14,104.18,103.14,104.08,24500.0,93.1109,94.0498,93.1109,93.9595,24500.0
2014-05-08 10:00:00,104.13,104.21,103.74,103.8,51700.0,94.0047,94.0769,93.6526,93.7067,51700.0
2014-05-08 10:30:00,103.77,103.8,103.48,103.67,24200.0,93.6797,93.7067,93.4179,93.5894,24200.0
2014-05-08 11:00:00,103.65,103.98,103.6,103.98,15400.0,93.5713,93.8692,93.5262,93.8692,15400.0
2014-05-08 11:30:00,103.99,104.18,103.97,104.17,15500.0,93.8783,94.0498,93.8602,94.0408,15500.0
2014-05-08 12:00:00,104.16,104.22,103.99,104.15,23400.0,94.0317,94.0859,93.8783,94.0227,23400.0
2014-05-08 12:30:00,104.15,104.25,104.06,104.18,30400.0,94.0227,94.113,93.9415,94.0498,30400.0
2014-05-08 13:00:00,104.13,104.19,103.99,104.17,35800.0,94.0047,94.0588,93.8783,94.0408,35800.0
2014-05-08 13:30:00,104.17,104.19,103.87,104.04,25200.0,94.0408,94.0588,93.7699,93.9234,25200.0
2014-05-08 14:00:00,104.05,104.09,103.79,103.88,20900.0,93.9324,93.9685,93.6977,93.779,20900.0
2014-05-08 14:30:00,103.86,103.88,103.4,103.4,28300.0,93.7609,93.779,93.3456,93.3456,28300.0
2014-05-08 15:00:00,103.43,103.47,103.12,103.4,31400.0,93.3727,93.4088,93.0929,93.3456,31400.0
2014-05-08 15:30:00,103.38,103.45,103.24,103.37,71700.0,93.3276,93.3908,93.2012,93.3186,71700.0
2014-05-09 09:30:00,102.25,102.53,101.52,101.67,58600.0,92.3075,92.5602,91.6484,91.7839,58600.0
2014-05-09 10:00:00,101.69,102.28,101.66,102.08,52400.0,91.8019,92.3345,91.7748,92.154,52400.0
2014-05-09 10:30:00,102.01,102.1,101.62,101.72,36600.0,92.0908,92.172,91.7387,91.829,36600.0
2014-05-09 11:00:00,101.69,101.76,101.32,101.69,82400.0,91.8019,91.8651,91.4679,91.8019,82400.0
2014-05-09 11:30:00,101.73,101.97,101.66,101.83,17000.0,91.838,92.0547,91.7748,91.9283,17000.0
2014-05-09 12:00:00,101.83,101.86,101.69,101.81,22900.0,91.9283,91.9554,91.8019,91.9102,22900.0
2014-05-09 12:30:00,101.75,101.85,101.6,101.77,33900.0,91.8561,91.9464,91.7207,91.8741,33900.0
2014-05-09 13:00:00,101.77,101.77,101.33,101.34,28900.0,91.8741,91.8741,91.4769,91.4859,28900.0
2014-05-09 13:30:00,101.36,101.48,101.26,101.37,28500.0,91.504,91.6123,91.4137,91.513,28500.0
2014-05-09 14:00:00,101.36,101.59,101.31,101.59,28200.0,91.504,91.7116,91.4589,91.7116,28200.0
2014-05-09 14:30:00,101.56,101.73,101.5,101.52,43300.0,91.6846,91.838,91.6304,91.6484,43300.0
2014-05-09 15:00:00,101.56,101.71,101.45,101.61,71500.0,91.6846,91.82,91.5852,91.7297,71500.0
2014-05-09 15:30:00,101.61,101.67,101.4,101.4,119200.0,91.7297,91.7839,91.5401,91.5401,119200.0
2014-05-12 09:30:00,101.66,102.37,101.66,101.9,35200.0,91.7748,92.4158,91.7748,91.9915,35200.0
2014-05-12 10:00:00,101.86,102.02,101.16,101.19,53200.0,91.9554,92.0998,91.3234,91.3505,53200.0
2014-05-12 10:30:00,101.22,101.24,100.67,100.78,48900.0,91.3776,91.3957,90.8811,90.9804,48900.0
2014-05-12 11:00:00,100.78,100.98,100.78,100.89,45300.0,90.9804,91.161,90.9804,91.0797,45300.0
2014-05-12 11:30:00,100.88,100.92,100.73,100.81,20300.0,91.0707,91.1068,90.9353,91.0075,20300.0
2014-05-12 12:00:00,100.79,100.83,100.69,100.76,27200.0,90.9894,91.0255,90.8991,90.9623,27200.0
2014-05-12 12:30:00,100.76,100.77,100.59,100.64,27300.0,90.9623,90.9714,90.8089,90.854,27300.0
2014-05-12 13:00:00,100.63,100.71,100.55,100.65,25800.0,90.845,90.9172,90.7728,90.863,25800.0
2014-05-12 13:30:00,100.65,100.7,100.6,100.6,29200.0,90.863,90.9082,90.8179,90.8179,29200.0
2014-05-12 14:00:00,100.62,100.76,100.61,100.67,40300.0,90.836,90.9623,90.8269,90.8811,40300.0
2014-05-12 14:30:00,100.66,100.78,100.54,100.7,35300.0,90.8721,90.9804,90.7637,90.9082,35300.0
2014-05-12 15:00:00,100.73,100.78,100.58,100.64,56300.0,90.9353,90.9804,90.7998,90.854,56300.0
2014-05-12 15:30:00,100.66,100.73,100.61,100.72,92600.0,90.8721,90.9353,90.8269,90.9262,92600.0
2014-05-13 09:30:00,100.81,100.81,100.02,100.25,90100.0,91.0075,91.0075,90.2943,90.5019,90100.0
2014-05-13 10:00:00,100.27,100.35,100.01,100.17,52900.0,90.52,90.5922,90.2853,90.4297,52900.0
2014-05-13 10:30:00,100.13,100.77,100.11,100.62,112900.0,90.3936,90.9714,90.3755,90.836,112900.0
2014-05-13 11:00:00,100.68,101.03,100.68,100.85,51800.0,90.8901,91.2061,90.8901,91.0436,51800.0
2014-05-13 11:30:00,100.9,101.28,100.89,101.28,24500.0,91.0887,91.4318,91.0797,91.4318,24500.0
2014-05-13 12:00:00,101.28,101.73,101.24,101.73,36800.0,91.4318,91.838,91.3957,91.838,36800.0
2014-05-13 12:30:00,101.7,101.75,101.57,101.65,18900.0,91.8109,91.8561,91.6936,91.7658,18900.0
2014-05-13 13:00:00,101.63,101.66,101.36,101.36,21500.0,91.7477,91.7748,91.504,91.504,21500.0
2014-05-13 13:30:00,101.33,101.47,101.23,101.47,17500.0,91.4769,91.6033,91.3866,91.6033,17500.0
2014-05-13 14:00:00,101.45,101.56,101.42,101.52,12700.0,91.5852,91.6846,91.5582,91.6484,12700.0
2014-05-13 14:30:00,101.51,101.62,101.46,101.52,25900.0,91.6394,91.7387,91.5943,91.6484,25900.0
2014-05-13 15:00:00,101.51,101.58,101.36,101.45,77900.0,91.6394,91.7026,91.504,91.5852,77900.0
2014-05-13 15:30:00,101.45,101.75,101.39,101.67,91900.0,91.5852,91.8561,91.5311,91.7839,91900.0
2014-05-14 09:30:00,101.79,101.79,100.78,100.91,18300.0,91.8922,91.8922,90.9804,91.0978,18300.0
2014-05-14 10:00:00,100.91,101.0,100.51,100.62,20700.0,91.0978,91.179,90.7367,90.836,20700.0
2014-05-14 10:30:00,100.67,100.83,100.49,100.77,11100.0,90.8811,91.0255,90.7186,90.9714,11100.0
2014-05-14 11:00:00,100.67,101.14,100.63,101.14,15200.0,90.8811,91.3054,90.845,91.3054,15200.0
2014-05-14 11:30:00,101.09,101.13,100.79,100.79,32500.0,91.2603,91.2964,90.9894,90.9894,32500.0
2014-05-14 12:00:00,100.77,100.81,100.55,100.6,10400.0,90.9714,91.0075,90.7728,90.8179,10400.0
2014-05-14 12:30:00,100.51,100.64,100.41,100.41,11200.0,90.7367,90.854,90.6464,90.6464,11200.0
2014-05-14 13:00:00,100.4,100.52,100.4,100.42,9300.0,90.6373,90.7457,90.6373,90.6554,9300.0
2014-05-14 13:30:00,100.41,100.42,100.3,100.37,7800.0,90.6464,90.6554,90.5471,90.6103,7800.0
2014-05-14 14:00:00,100.37,100.38,100.3,100.35,10000.0,90.6103,90.6193,90.5471,90.5922,10000.0
2014-05-14 14:30:00,100.35,100.35,100.1,100.21,11500.0,90.5922,90.5922,90.3665,90.4658,11500.0
2014-05-14 15:00:00,100.21,100.25,100.14,100.15,25000.0,90.4658,90.5019,90.4026,90.4117,25000.0
2014-05-14 15:30:00,100.15,100.19,100.04,100.1,48200.0,90.4117,90.4478,90.3124,90.3665,48200.0
2014-05-15 09:30:00,100.0,100.17,99.5,99.67,21500.0,90.2762,90.4297,89.8249,89.9783,21500.0
2014-05-15 10:00:00,99.72,99.74,99.39,99.59,25900.0,90.0235,90.0415,89.7256,89.9061,25900.0
2014-05-15 10:30:00,99.62,99.98,99.49,99.97,31700.0,89.9332,90.2582,89.8158,90.2492,31700.0
2014-05-15 11:00:00,99.99,100.0,99.48,99.61,12800.0,90.2672,90.2762,89.8068,89.9242,12800.0
2014-05-15 11:30:00,99.66,100.0,99.63,99.94,28800.0,89.9693,90.2762,89.9422,90.2221,28800.0
2014-05-15 12:00:00,99.95,100.16,99.94,100.13,30400.0,90.2311,90.4207,90.2221,90.3936,30400.0
2014-05-15 12:30:00,100.1,100.52,100.1,100.49,23800.0,90.3665,90.7457,90.3665,90.7186,23800.0
2014-05-15 13:00:00,100.49,100.49,100.2,100.24,11000.0,90.7186,90.7186,90.4568,90.4929,11000.0
2014-05-15 13:30:00,100.2,100.23,100.04,100.05,23500.0,90.4568,90.4839,90.3124,90.3214,23500.0
2014-05-15 14:00:00,100.06,100.08,99.89,99.92,29800.0,90.3304,90.3485,90.1769,90.204,29800.0
2014-05-15 14:30:00,99.96,100.06,99.94,99.94,25900.0,90.2401,90.3304,90.2221,90.2221,25900.0
2014-05-15 15:00:00,99.96,100.04,99.94,100.02,28000.0,90.2401,90.3124,90.2221,90.2943,28000.0
2014-05-15 15:30:00,100.02,100.19,100.0,100.18,79500.0,90.2943,90.4478,90.2762,90.4387,79500.0
2014-05-16 09:30:00,100.25,100.59,100.07,100.35,28500.0,90.5019,90.8089,90.3394,90.5922,28500.0
2014-05-16 10:00:00,100.32,100.53,100.13,100.49,31900.0,90.5651,90.7547,90.3936,90.7186,31900.0
2014-05-16 10:30:00,100.45,100.68,100.43,100.48,6700.0,90.6825,90.8901,90.6644,90.7096,6700.0
2014-05-16 11:00:00,100.48,100.73,100.42,100.68,11100.0,90.7096,90.9353,90.6554,90.8901,11100.0
2014-05-16 11:30:00,100.68,100.86,100.67,100.84,4900.0,90.8901,91.0526,90.8811,91.0346,4900.0
2014-05-16 12:00:00,100.86,101.01,100.84,100.87,15700.0,91.0526,91.188,91.0346,91.0616,15700.0
2014-05-16 12:30:00,100.86,100.86,100.64,100.73,34300.0,91.0526,91.0526,90.854,90.9353,34300.0
2014-05-16 13:00:00,100.72,100.74,100.6,100.6,12600.0,90.9262,90.9443,90.8179,90.8179,12600.0
2014-05-16 13:30:00,100.66,100.74,100.61,100.71,15200.0,90.8721,90.9443,90.8269,90.9172,15200.0
2014-05-16 14:00:00,100.7,100.7,100.54,100.55,15100.0,90.9082,90.9082,90.7637,90.7728,15100.0
2014-05-16 14:30:00,100.55,100.77,100.53,100.77,24300.0,90.7728,90.9714,90.7547,90.9714,24300.0
2014-05-16 15:00:00,100.79,101.13,100.79,101.01,57100.0,90.9894,91.2964,90.9894,91.188,57100.0
2014-05-16 15:30:00,101.01,101.12,100.96,101.07,49500.0,91.188,91.2873,91.1429,91.2422,49500.0
2014-05-19 09:30:00,100.68,101.04,100.68,101.01,12800.0,90.8901,91.2151,90.8901,91.188,12800.0
2014-05-19 10:00:00,101.03,101.06,100.86,100.86,6800.0,91.2061,91.2332,91.0526,91.0526,6800.0
2014-05-19 10:30:00,100.93,100.95,100.73,100.95,11100.0,91.1158,91.1339,90.9353,91.1339,11100.0
2014-05-19 11:00:00,100.91,101.24,100.87,101.14,16800.0,91.0978,91.3957,91.0616,91.3054,16800.0
2014-05-19 11:30:00,101.14,101.34,101.14,101.29,9000.0,91.3054,91.4859,91.3054,91.4408,9000.0
2014-05-19 12:00:00,101.32,101.34,101.3,101.33,20500.0,91.4679,91.4859,91.4498,91.4769,20500.0
2014-05-19 12:30:00,101.33,101.46,101.29,101.42,9700.0,91.4769,91.5943,91.4408,91.5582,9700.0
2014-05-19 13:00:00,101.42,101.63,101.42,101.63,12900.0,91.5582,91.7477,91.5582,91.7477,12900.0
2014-05-19 13:30:00,101.64,101.71,101.6,101.7,9000.0,91.7568,91.82,91.7207,91.8109,9000.0
2014-05-19 14:00:00,101.69,101.75,101.63,101.69,11200.0,91.8019,91.8561,91.7477,91.8019,11200.0
2014-05-19 14:30:00,101.67,101.67,101.42,101.42,8300.0,91.7839,91.7839,91.5582,91.5582,8300.0
2014-05-19 15:00:00,101.43,101.6,101.4,101.57,16800.0,91.5672,91.7207,91.5401,91.6936,16800.0
2014-05-19 15:30:00,101.57,101.64,101.53,101.58,53700.0,91.6936,91.7568,91.6575,91.7026,53700.0
2014-05-20 09:30:00,101.68,101.8,101.16,101.36,17600.0,91.7929,91.9012,91.3234,91.504,17600.0
2014-05-20 10:00:00,101.29,101.37,101.12,101.31,10500.0,91.4408,91.513,91.2873,91.4589,10500.0
2014-05-20 10:30:00,101.27,101.51,101.18,101.51,26700.0,91.4228,91.6394,91.3415,91.6394,26700.0
2014-05-20 11:00:00,101.52,101.57,101.46,101.5,8200.0,91.6484,91.6936,91.5943,91.6304,8200.0
2014-05-20 11:30:00,101.49,101.53,101.43,101.46,15500.0,91.6214,91.6575,91.5672,91.5943,15500.0
2014-05-20 12:00:00,101.45,101.57,101.3,101.51,35900.0,91.5852,91.6936,91.4498,91.6394,35900.0
2014-05-20 12:30:00,101.51,101.74,101.4,101.74,17100.0,91.6394,91.847,91.5401,91.847,17100.0
2014-05-20 13:00:00,101.73,101.75,101.59,101.7,10400.0,91.838,91.8561,91.7116,91.8109,10400.0
2014-05-20 13:30:00,101.7,101.73,101.5,101.5,6500.0,91.8109,91.838,91.6304,91.6304,6500.0
2014-05-20 14:00:00,101.51,101.76,101.51,101.72,12700.0,91.6394,91.8651,91.6394,91.829,12700.0
2014-05-20 14:30:00,101.7,101.87,101.69,101.72,10300.0,91.8109,91.9644,91.8019,91.829,10300.0
2014-05-20 15:00:00,101.7,101.8,101.67,101.75,17600.0,91.8109,91.9012,91.7839,91.8561,17600.0
2014-05-20 15:30:00,101.77,101.83,101.66,101.69,63600.0,91.8741,91.9283,91.7748,91.8019,63600.0
2014-05-21 09:30:00,102.2,102.34,101.78,102.04,11000.0,92.2623,92.3887,91.8832,92.1179,11000.0
2014-05-21 10:00:00,101.99,102.15,101.92,101.92,4200.0,92.0727,92.2172,92.0095,92.0095,4200.0
2014-05-21 10:30:00,101.94,102.13,101.94,101.99,12300.0,92.0276,92.1991,92.0276,92.0727,12300.0
2014-05-21 11:00:00,101.98,102.17,101.97,102.05,5600.0,92.0637,92.2352,92.0547,92.1269,5600.0
2014-05-21 11:30:00,102.08,102.08,101.94,102.01,11200.0,92.154,92.154,92.0276,92.0908,11200.0
2014-05-21 12:00:00,102.0,102.08,101.94,102.06,5000.0,92.0818,92.154,92.0276,92.1359,5000.0
2014-05-21 12:30:00,102.06,102.17,102.03,102.15,2600.0,92.1359,92.2352,92.1089,92.2172,2600.0
2014-05-21 13:00:00,102.17,102.25,102.13,102.18,2500.0,92.2352,92.3075,92.1991,92.2443,2500.0
2014-05-21 13:30:00,102.19,102.19,102.11,102.11,3200.0,92.2533,92.2533,92.1811,92.1811,3200.0
2014-05-21 14:00:00,102.11,102.3,102.09,102.21,10800.0,92.1811,92.3526,92.163,92.2713,10800.0
2014-05-21 14:30:00,102.27,102.32,102.22,102.3,4900.0,92.3255,92.3707,92.2804,92.3526,4900.0
2014-05-21 15:00:00,102.29,102.4,102.29,102.37,9700.0,92.3436,92.4429,92.3436,92.4158,9700.0
2014-05-21 15:30:00,102.37,102.44,102.34,102.39,32400.0,92.4158,92.479,92.3887,92.4338,32400.0
2014-05-22 09:30:00,102.39,102.82,102.06,102.2,67600.0,92.4338,92.822,92.1359,92.2623,67600.0
2014-05-22 10:00:00,102.16,102.33,102.09,102.23,21300.0,92.2262,92.3797,92.163,92.2894,21300.0
2014-05-22 10:30:00,102.25,102.44,102.25,102.39,30500.0,92.3075,92.479,92.3075,92.4338,30500.0
2014-05-22 11:00:00,102.42,102.45,102.23,102.4,16100.0,92.4609,92.488,92.2894,92.4429,16100.0
2014-05-22 11:30:00,102.4,102.57,102.39,102.57,13800.0,92.4429,92.5963,92.4338,92.5963,13800.0
2014-05-22 12:00:00,102.59,102.63,102.54,102.56,3200.0,92.6144,92.6505,92.5693,92.5873,3200.0
2014-05-22 12:30:00,102.58,102.66,102.57,102.61,7000.0,92.6054,92.6776,92.5963,92.6325,7000.0
2014-05-22 13:00:00,102.64,102.69,102.59,102.59,13300.0,92.6595,92.7047,92.6144,92.6144,13300.0
2014-05-22 13:30:00,102.63,102.64,102.56,102.6,7400.0,92.6505,92.6595,92.5873,92.6234,7400.0
2014-05-22 14:00:00,102.58,102.58,102.48,102.51,5600.0,92.6054,92.6054,92.5151,92.5422,5600.0
2014-05-22 14:30:00,102.54,102.58,102.51,102.56,4400.0,92.5693,92.6054,92.5422,92.5873,4400.0
2014-05-22 15:00:00,102.54,102.6,102.5,102.52,13100.0,92.5693,92.6234,92.5331,92.5512,13100.0
2014-05-22 15:30:00,102.55,102.63,102.53,102.62,23200.0,92.5783,92.6505,92.5602,92.6415,23200.0
2014-05-23 09:30:00,102.67,102.95,102.54,102.74,7400.0,92.6866,92.9394,92.5693,92.7498,7400.0
2014-05-23 10:00:00,102.77,103.1,102.77,102.98,11300.0,92.7769,93.0748,92.7769,92.9665,11300.0
2014-05-23 10:30:00,103.03,103.06,102.83,103.04,13000.0,93.0116,93.0387,92.8311,93.0206,13000.0
2014-05-23 11:00:00,103.02,103.09,102.95,102.95,5300.0,93.0026,93.0658,92.9394,92.9394,5300.0
2014-05-23 11:30:00,102.92,102.92,102.5,102.54,19100.0,92.9123,92.9123,92.5331,92.5693,19100.0
2014-05-23 12:00:00,102.57,102.64,102.5,102.56,8700.0,92.5963,92.6595,92.5331,92.5873,8700.0
2014-05-23 12:30:00,102.59,102.7,102.55,102.58,17700.0,92.6144,92.7137,92.5783,92.6054,17700.0
2014-05-23 13:00:00,102.47,102.51,102.34,102.43,6300.0,92.5061,92.5422,92.3887,92.47,6300.0
2014-05-23 13:30:00,102.43,102.53,102.36,102.41,34000.0,92.47,92.5602,92.4068,92.4519,34000.0
2014-05-23 14:00:00,102.4,102.52,102.4,102.52,7200.0,92.4429,92.5512,92.4429,92.5512,7200.0
2014-05-23 14:30:00,102.51,102.55,102.48,102.55,7100.0,92.5422,92.5783,92.5151,92.5783,7100.0
2014-05-23 15:00:00,102.6,102.74,102.53,102.74,6300.0,92.6234,92.7498,92.5602,92.7498,6300.0
2014-05-23 15:30:00,102.73,102.82,102.73,102.74,30500.0,92.7408,92.822,92.7408,92.7498,30500.0
2014-05-27 09:30:00,102.89,103.07,102.5,103.0,64200.0,92.8852,93.0477,92.5331,92.9845,64200.0
2014-05-27 10:00:00,102.96,102.97,102.84,102.89,39700.0,92.9484,92.9574,92.8401,92.8852,39700.0
2014-05-27 10:30:00,102.93,103.12,102.88,103.1,27400.0,92.9213,93.0929,92.8762,93.0748,27400.0
2014-05-27 11:00:00,103.09,103.18,103.02,103.16,32500.0,93.0658,93.147,93.0026,93.129,32500.0
2014-05-27 11:30:00,103.18,103.19,103.06,103.06,9600.0,93.147,93.1561,93.0387,93.0387,9600.0
2014-05-27 12:00:00,103.08,103.08,102.97,103.0,14000.0,93.0568,93.0568,92.9574,92.9845,14000.0
2014-05-27 12:30:00,103.01,103.12,102.99,103.07,9500.0,92.9936,93.0929,92.9755,93.0477,9500.0
2014-05-27 13:00:00,103.07,103.18,103.07,103.11,11700.0,93.0477,93.147,93.0477,93.0838,11700.0
2014-05-27 13:30:00,103.12,103.14,102.99,103.01,8900.0,93.0929,93.1109,92.9755,92.9936,8900.0
2014-05-27 14:00:00,103.0,103.11,102.98,103.08,14300.0,92.9845,93.0838,92.9665,93.0568,14300.0
2014-05-27 14:30:00,103.08,103.22,103.07,103.22,13800.0,93.0568,93.1831,93.0477,93.1831,13800.0
2014-05-27 15:00:00,103.18,103.29,103.18,103.18,20400.0,93.147,93.2463,93.147,93.147,20400.0
2014-05-27 15:30:00,103.19,103.2,103.05,103.17,62700.0,93.1561,93.1651,93.0297,93.138,62700.0
2014-05-28 09:30:00,103.16,103.35,102.97,103.15,30200.0,93.129,93.3005,92.9574,93.1199,30200.0
2014-05-28 10:00:00,103.1,103.32,102.95,103.15,29900.0,93.0748,93.2734,92.9394,93.1199,29900.0
2014-05-28 10:30:00,103.13,103.18,103.04,103.13,18400.0,93.1019,93.147,93.0206,93.1019,18400.0
2014-05-28 11:00:00,103.15,103.16,103.03,103.12,13000.0,93.1199,93.129,93.0116,93.0929,13000.0
2014-05-28 11:30:00,103.09,103.21,103.07,103.17,26500.0,93.0658,93.1741,93.0477,93.138,26500.0
2014-05-28 12:00:00,103.19,103.56,103.19,103.33,27400.0,93.1561,93.4901,93.1561,93.2824,27400.0
2014-05-28 12:30:00,103.32,103.35,103.29,103.33,2600.0,93.2734,93.3005,93.2463,93.2824,2600.0
2014-05-28 13:00:00,103.3,103.46,103.3,103.38,4500.0,93.2554,93.3998,93.2554,93.3276,4500.0
2014-05-28 13:30:00,103.42,103.42,103.25,103.35,13700.0,93.3637,93.3637,93.2102,93.3005,13700.0
2014-05-28 14:00:00,103.31,103.37,103.28,103.35,8500.0,93.2644,93.3186,93.2373,93.3005,8500.0
2014-05-28 14:30:00,103.35,103.42,103.28,103.33,11200.0,93.3005,93.3637,93.2373,93.2824,11200.0
2014-05-28 15:00:00,103.33,103.34,103.27,103.28,17100.0,93.2824,93.2915,93.2283,93.2373,17100.0
2014-05-28 15:30:00,103.3,103.36,103.25,103.33,46600.0,93.2554,93.3095,93.2102,93.2824,46600.0
2014-05-29 09:30:00,103.22,103.73,103.06,103.68,10900.0,93.1831,93.6435,93.0387,93.5984,10900.0
2014-05-29 10:00:00,103.7,103.7,103.47,103.55,8100.0,93.6165,93.6165,93.4088,93.481,8100.0
2014-05-29 10:30:00,103.55,103.91,103.48,103.9,7400.0,93.481,93.806,93.4179,93.797,7400.0
2014-05-29 11:00:00,103.88,103.92,103.53,103.55,8800.0,93.779,93.8151,93.463,93.481,8800.0
2014-05-29 11:30:00,103.59,103.92,103.59,103.92,7900.0,93.5172,93.8151,93.5172,93.8151,7900.0
2014-05-29 12:00:00,103.87,103.94,103.71,103.82,16000.0,93.7699,93.8331,93.6255,93.7248,16000.0
2014-05-29 12:30:00,103.83,103.97,103.78,103.91,5500.0,93.7338,93.8602,93.6887,93.806,5500.0
2014-05-29 13:00:00,103.92,103.98,103.84,103.91,5200.0,93.8151,93.8692,93.7429,93.806,5200.0
2014-05-29 13:30:00,103.9,103.95,103.82,103.84,4900.0,93.797,93.8422,93.7248,93.7429,4900.0
2014-05-29 14:00:00,103.85,103.85,103.74,103.76,7100.0,93.7519,93.7519,93.6526,93.6706,7100.0
2014-05-29 14:30:00,103.73,104.16,103.73,104.02,30600.0,93.6435,94.0317,93.6435,93.9053,30600.0
2014-05-29 15:00:00,104.03,104.25,104.03,104.22,54700.0,93.9144,94.113,93.9144,94.0859,54700.0
2014-05-29 15:30:00,104.22,104.23,103.94,103.99,75700.0,94.0859,94.0949,93.8331,93.8783,75700.0
2014-05-30 09:30:00,103.9,104.31,103.4,104.05,21400.0,93.797,94.1671,93.3456,93.9324,21400.0
2014-05-30 10:00:00,104.09,104.44,104.02,104.3,16700.0,93.9685,94.2845,93.9053,94.1581,16700.0
2014-05-30 10:30:00,104.31,104.53,104.2,104.53,45200.0,94.1671,94.3658,94.0678,94.3658,45200.0
2014-05-30 11:00:00,104.48,104.49,104.15,104.2,21100.0,94.3206,94.3296,94.0227,94.0678,21100.0
2014-05-30 11:30:00,104.23,104.33,104.12,104.17,14900.0,94.0949,94.1852,93.9956,94.0408,14900.0
2014-05-30 12:00:00,104.14,104.19,103.97,104.07,10700.0,94.0137,94.0588,93.8602,93.9505,10700.0
2014-05-30 12:30:00,104.09,104.13,103.95,103.98,10700.0,93.9685,94.0047,93.8422,93.8692,10700.0
2014-05-30 13:00:00,104.02,104.06,103.99,104.05,11800.0,93.9053,93.9415,93.8783,93.9324,11800.0
2014-05-30 13:30:00,104.0,104.14,103.99,104.13,6500.0,93.8873,94.0137,93.8783,94.0047,6500.0
2014-05-30 14:00:00,104.13,104.17,104.06,104.1,8800.0,94.0047,94.0408,93.9415,93.9776,8800.0
2014-05-30 14:30:00,104.11,104.13,104.07,104.09,50400.0,93.9866,94.0047,93.9505,93.9685,50400.0
2014-05-30 15:00:00,104.08,104.18,104.07,104.15,16500.0,93.9595,94.0498,93.9505,94.0227,16500.0
2014-05-30 15:30:00,104.17,104.36,104.14,104.16,57000.0,94.0408,94.2123,94.0137,94.0317,57000.0
2014-06-02 09:30:00,104.25,104.84,103.6,104.61,44600.0,94.113,94.6456,93.5262,94.438,44600.0
2014-06-02 10:00:00,104.56,104.6,104.33,104.33,11400.0,94.3928,94.429,94.1852,94.1852,11400.0
2014-06-02 10:30:00,104.38,104.62,104.3,104.39,12400.0,94.2303,94.447,94.1581,94.2394,12400.0
2014-06-02 11:00:00,104.44,104.6,104.44,104.55,7900.0,94.2845,94.429,94.2845,94.3838,7900.0
2014-06-02 11:30:00,104.51,104.56,104.24,104.33,8100.0,94.3477,94.3928,94.104,94.1852,8100.0
2014-06-02 12:00:00,104.31,104.31,104.22,104.24,7500.0,94.1671,94.1671,94.0859,94.104,7500.0
2014-06-02 12:30:00,104.25,104.25,104.16,104.21,14500.0,94.113,94.113,94.0317,94.0769,14500.0
2014-06-02 13:00:00,104.21,104.26,104.14,104.19,31100.0,94.0769,94.122,94.0137,94.0588,31100.0
2014-06-02 13:30:00,104.18,104.25,104.12,104.15,7300.0,94.0498,94.113,93.9956,94.0227,7300.0
2014-06-02 14:00:00,104.17,104.33,104.17,104.28,7000.0,94.0408,94.1852,94.0408,94.1401,7000.0
2014-06-02 14:30:00,104.26,104.26,104.01,104.01,7000.0,94.122,94.122,93.8963,93.8963,7000.0
2014-06-02 15:00:00,104.04,104.17,104.01,104.05,17500.0,93.9234,94.0408,93.8963,93.9324,17500.0
2014-06-02 15:30:00,104.06,104.14,103.99,104.11,34100.0,93.9415,94.0137,93.8783,93.9866,34100.0
2014-06-03 09:30:00,103.77,104.47,103.42,104.46,21900.0,93.6797,94.3116,93.3637,94.3026,21900.0
2014-06-03 10:00:00,104.29,104.29,103.55,103.55,24100.0,94.1491,94.1491,93.481,93.481,24100.0
2014-06-03 10:30:00,103.59,103.99,103.58,103.73,35300.0,93.5172,93.8783,93.5081,93.6435,35300.0
2014-06-03 11:00:00,103.74,103.74,103.55,103.58,16000.0,93.6526,93.6526,93.481,93.5081,16000.0
2014-06-03 11:30:00,103.62,103.65,103.45,103.48,13000.0,93.5442,93.5713,93.3908,93.4179,13000.0
2014-06-03 12:00:00,103.5,103.65,103.5,103.65,7500.0,93.4359,93.5713,93.4359,93.5713,7500.0
2014-06-03 12:30:00,103.71,103.87,103.66,103.87,6200.0,93.6255,93.7699,93.5804,93.7699,6200.0
2014-06-03 13:00:00,103.9,103.97,103.9,103.91,3600.0,93.797,93.8602,93.797,93.806,3600.0
2014-06-03 13:30:00,103.91,103.93,103.69,103.93,46800.0,93.806,93.8241,93.6074,93.8241,46800.0
2014-06-03 14:00:00,103.92,103.97,103.88,103.96,4500.0,93.8151,93.8602,93.779,93.8512,4500.0
2014-06-03 14:30:00,103.97,104.09,103.97,104.03,5100.0,93.8602,93.9685,93.8602,93.9144,5100.0
2014-06-03 15:00:00,104.03,104.06,104.0,104.05,7200.0,93.9144,93.9415,93.8873,93.9324,7200.0
2014-06-03 15:30:00,104.06,104.13,103.99,104.06,35600.0,93.9415,94.0047,93.8783,93.9415,35600.0
2014-06-04 09:30:00,103.94,104.85,103.94,104.56,21000.0,93.8331,94.6546,93.8331,94.3928,21000.0
2014-06-04 10:00:00,104.56,104.67,104.42,104.51,6300.0,94.3928,94.4921,94.2665,94.3477,6300.0
2014-06-04 10:30:00,104.51,104.74,104.44,104.6,11600.0,94.3477,94.5553,94.2845,94.429,11600.0
2014-06-04 11:00:00,104.63,104.85,104.58,104.84,23000.0,94.456,94.6546,94.4109,94.6456,23000.0
2014-06-04 11:30:00,104.78,104.79,104.6,104.74,9000.0,94.5914,94.6005,94.429,94.5553,9000.0
2014-06-04 12:00:00,104.77,104.78,104.6,104.64,5000.0,94.5824,94.5914,94.429,94.4651,5000.0
2014-06-04 12:30:00,104.61,104.78,104.61,104.77,3600.0,94.438,94.5914,94.438,94.5824,3600.0
2014-06-04 13:00:00,104.77,104.77,104.63,104.73,5700.0,94.5824,94.5824,94.456,94.5463,5700.0
2014-06-04 13:30:00,104.74,104.81,104.7,104.74,7800.0,94.5553,94.6185,94.5192,94.5553,7800.0
2014-06-04 14:00:00,104.79,104.87,104.77,104.87,8500.0,94.6005,94.6727,94.5824,94.6727,8500.0
2014-06-04 14:30:00,104.88,104.97,104.84,104.95,11000.0,94.6817,94.763,94.6456,94.7449,11000.0
2014-06-04 15:00:00,104.93,105.2,104.92,105.08,48500.0,94.7269,94.9706,94.7178,94.8623,48500.0
2014-06-04 15:30:00,105.07,105.17,105.01,105.15,53600.0,94.8532,94.9435,94.7991,94.9255,53600.0
2014-06-05 09:30:00,105.31,105.74,104.88,105.25,15600.0,95.0699,95.4581,94.6817,95.0157,15600.0
2014-06-05 10:00:00,105.18,105.28,105.07,105.26,4800.0,94.9526,95.0428,94.8532,95.0248,4800.0
2014-06-05 10:30:00,105.2,105.3,105.06,105.21,9400.0,94.9706,95.0609,94.8442,94.9796,9400.0
2014-06-05 11:00:00,105.24,105.42,105.15,105.34,12100.0,95.0067,95.1692,94.9255,95.097,12100.0
2014-06-05 11:30:00,105.35,105.4,105.14,105.32,10200.0,95.106,95.1512,94.9164,95.0789,10200.0
2014-06-05 12:00:00,105.27,105.45,105.27,105.39,8200.0,95.0338,95.1963,95.0338,95.1421,8200.0
2014-06-05 12:30:00,105.4,105.56,105.39,105.49,11900.0,95.1512,95.2956,95.1421,95.2324,11900.0
2014-06-05 13:00:00,105.49,105.68,105.49,105.55,7400.0,95.2324,95.4039,95.2324,95.2866,7400.0
2014-06-05 13:30:00,105.55,105.78,105.55,105.65,6200.0,95.2866,95.4942,95.2866,95.3769,6200.0
2014-06-05 14:00:00,105.68,105.7,105.54,105.61,7000.0,95.4039,95.422,95.2775,95.3407,7000.0
2014-06-05 14:30:00,105.63,105.65,105.53,105.65,13800.0,95.3588,95.3769,95.2685,95.3769,13800.0
2014-06-05 15:00:00,105.62,105.86,105.62,105.83,24500.0,95.3498,95.5664,95.3498,95.5393,24500.0
2014-06-05 15:30:00,105.82,106.01,105.82,105.96,48800.0,95.5303,95.7018,95.5303,95.6567,48800.0
2014-06-06 09:30:00,105.8,106.16,105.54,106.07,13700.0,95.5123,95.8373,95.2775,95.756,13700.0
2014-06-06 10:00:00,106.07,106.42,106.07,106.3,10200.0,95.756,96.072,95.756,95.9636,10200.0
2014-06-06 10:30:00,106.22,106.25,105.96,105.98,11200.0,95.8914,95.9185,95.6567,95.6748,11200.0
2014-06-06 11:00:00,105.98,106.05,105.89,105.89,17700.0,95.6748,95.738,95.5935,95.5935,17700.0
2014-06-06 11:30:00,105.9,105.95,105.78,105.8,7000.0,95.6025,95.6477,95.4942,95.5123,7000.0
2014-06-06 12:00:00,105.78,105.84,105.71,105.79,4100.0,95.4942,95.5484,95.431,95.5032,4100.0
2014-06-06 12:30:00,105.75,105.83,105.74,105.74,1900.0,95.4671,95.5393,95.4581,95.4581,1900.0
2014-06-06 13:00:00,105.76,105.76,105.6,105.65,65500.0,95.4762,95.4762,95.3317,95.3769,65500.0
2014-06-06 13:30:00,105.68,105.78,105.62,105.69,7100.0,95.4039,95.4942,95.3498,95.413,7100.0
2014-06-06 14:00:00,105.69,105.72,105.63,105.68,12500.0,95.413,95.44,95.3588,95.4039,12500.0
2014-06-06 14:30:00,105.67,105.68,105.52,105.63,6400.0,95.3949,95.4039,95.2595,95.3588,6400.0
2014-06-06 15:00:00,105.63,105.75,105.57,105.7,12000.0,95.3588,95.4671,95.3046,95.422,12000.0
2014-06-06 15:30:00,105.7,105.7,105.43,105.57,58000.0,95.422,95.422,95.1782,95.3046,58000.0
2014-06-09 09:30:00,105.55,105.74,105.38,105.6,52900.0,95.2866,95.4581,95.1331,95.3317,52900.0
2014-06-09 10:00:00,105.58,105.73,105.5,105.62,28600.0,95.3137,95.4491,95.2414,95.3498,28600.0
2014-06-09 10:30:00,105.59,105.79,105.58,105.65,11700.0,95.3227,95.5032,95.3137,95.3769,11700.0
2014-06-09 11:00:00,105.67,105.74,105.59,105.61,11600.0,95.3949,95.4581,95.3227,95.3407,11600.0
2014-06-09 11:30:00,105.61,105.69,105.51,105.63,19000.0,95.3407,95.413,95.2505,95.3588,19000.0
2014-06-09 12:00:00,105.64,105.71,105.59,105.59,10700.0,95.3678,95.431,95.3227,95.3227,10700.0
2014-06-09 12:30:00,105.59,105.7,105.57,105.62,25700.0,95.3227,95.422,95.3046,95.3498,25700.0
2014-06-09 13:00:00,105.65,105.71,105.61,105.67,12100.0,95.3769,95.431,95.3407,95.3949,12100.0
2014-06-09 13:30:00,105.64,105.7,105.63,105.7,15900.0,95.3678,95.422,95.3588,95.422,15900.0
2014-06-09 14:00:00,105.67,105.67,105.48,105.48,33400.0,95.3949,95.3949,95.2234,95.2234,33400.0
2014-06-09 14:30:00,105.48,105.58,105.37,105.5,10500.0,95.2234,95.3137,95.1241,95.2414,10500.0
2014-06-09 15:00:00,105.52,105.66,105.52,105.61,20500.0,95.2595,95.3859,95.2595,95.3407,20500.0
2014-06-09 15:30:00,105.61,105.67,105.52,105.66,74000.0,95.3407,95.3949,95.2595,95.3859,74000.0
2014-06-10 09:30:00,105.63,106.09,105.23,105.98,28800.0,95.3588,95.7741,94.9977,95.6748,28800.0
2014-06-10 10:00:00,106.06,106.4,105.87,106.02,51500.0,95.747,96.0539,95.5755,95.7109,51500.0
2014-06-10 10:30:00,106.01,106.43,105.89,106.16,45200.0,95.7018,96.081,95.5935,95.8373,45200.0
2014-06-10 11:00:00,106.16,106.44,106.1,106.44,27400.0,95.8373,96.09,95.7831,96.09,27400.0
2014-06-10 11:30:00,106.42,106.52,106.12,106.12,33000.0,96.072,96.1623,95.8011,95.8011,33000.0
2014-06-10 12:00:00,106.12,106.12,106.0,106.03,22000.0,95.8011,95.8011,95.6928,95.7199,22000.0
2014-06-10 12:30:00,106.07,106.07,105.92,106.01,9200.0,95.756,95.756,95.6206,95.7018,9200.0
2014-06-10 13:00:00,106.0,106.06,105.93,105.95,14300.0,95.6928,95.747,95.6296,95.6477,14300.0
2014-06-10 13:30:00,105.95,106.0,105.94,105.94,5400.0,95.6477,95.6928,95.6387,95.6387,5400.0
2014-06-10 14:00:00,105.94,106.03,105.79,105.95,16700.0,95.6387,95.7199,95.5032,95.6477,16700.0
2014-06-10 14:30:00,105.95,106.06,105.88,106.02,13100.0,95.6477,95.747,95.5845,95.7109,13100.0
2014-06-10 15:00:00,106.01,106.04,105.86,105.86,44200.0,95.7018,95.7289,95.5664,95.5664,44200.0
2014-06-10 15:30:00,105.86,106.1,105.86,106.07,56100.0,95.5664,95.7831,95.5664,95.756,56100.0
2014-06-11 09:30:00,105.71,105.75,105.11,105.63,5700.0,95.6933,95.7295,95.1501,95.6209,5700.0
2014-06-11 10:00:00,105.63,105.63,105.42,105.5,23300.0,95.6209,95.6209,95.4308,95.5032,23300.0
2014-06-11 10:30:00,105.52,105.58,105.41,105.47,25300.0,95.5213,95.5756,95.4217,95.476,25300.0
2014-06-11 11:00:00,105.44,105.53,105.41,105.41,23000.0,95.4489,95.5303,95.4217,95.4217,23000.0
2014-06-11 11:30:00,105.41,105.5,105.38,105.48,9900.0,95.4217,95.5032,95.3946,95.4851,9900.0
2014-06-11 12:00:00,105.51,105.63,105.47,105.58,6700.0,95.5122,95.6209,95.476,95.5756,6700.0
2014-06-11 12:30:00,105.59,105.73,105.58,105.66,7800.0,95.5847,95.7114,95.5756,95.648,7800.0
2014-06-11 13:00:00,105.68,105.73,105.57,105.63,10400.0,95.6661,95.7114,95.5666,95.6209,10400.0
2014-06-11 13:30:00,105.64,105.84,105.64,105.72,11700.0,95.6299,95.811,95.6299,95.7023,11700.0
2014-06-11 14:00:00,105.72,105.77,105.56,105.63,7700.0,95.7023,95.7476,95.5575,95.6209,7700.0
2014-06-11 14:30:00,105.65,105.65,105.42,105.46,14500.0,95.639,95.639,95.4308,95.467,14500.0
2014-06-11 15:00:00,105.44,105.52,105.43,105.52,14900.0,95.4489,95.5213,95.4398,95.5213,14900.0
2014-06-11 15:30:00,105.52,105.79,105.5,105.53,44500.0,95.5213,95.7657,95.5032,95.5303,44500.0
2014-06-12 09:30:00,105.25,105.58,105.02,105.28,39500.0,95.2769,95.5756,95.0687,95.304,39500.0
2014-06-12 10:00:00,105.27,105.42,105.07,105.07,43800.0,95.295,95.4308,95.1139,95.1139,43800.0
2014-06-12 10:30:00,105.08,105.12,104.95,104.98,20300.0,95.123,95.1592,95.0053,95.0325,20300.0
2014-06-12 11:00:00,104.97,105.27,104.97,105.25,19500.0,95.0234,95.295,95.0234,95.2769,19500.0
2014-06-12 11:30:00,105.25,105.35,105.23,105.28,14600.0,95.2769,95.3674,95.2588,95.304,14600.0
2014-06-12 12:00:00,105.25,105.25,105.13,105.19,7800.0,95.2769,95.2769,95.1682,95.2226,7800.0
2014-06-12 12:30:00,105.2,105.33,105.13,105.33,13800.0,95.2316,95.3493,95.1682,95.3493,13800.0
2014-06-12 13:00:00,105.33,105.53,105.25,105.53,21600.0,95.3493,95.5303,95.2769,95.5303,21600.0
2014-06-12 13:30:00,105.45,105.6,105.41,105.45,17000.0,95.4579,95.5937,95.4217,95.4579,17000.0
2014-06-12 14:00:00,105.48,105.76,105.44,105.57,25800.0,95.4851,95.7386,95.4489,95.5666,25800.0
2014-06-12 14:30:00,105.57,105.79,105.57,105.73,24100.0,95.5666,95.7657,95.5666,95.7114,24100.0
2014-06-12 15:00:00,105.73,105.81,105.58,105.68,34500.0,95.7114,95.7838,95.5756,95.6661,34500.0
2014-06-12 15:30:00,105.68,105.69,105.47,105.61,82800.0,95.6661,95.6752,95.476,95.6028,82800.0
2014-06-13 09:30:00,106.05,106.1,105.61,106.1,26900.0,96.0011,96.0463,95.6028,96.0463,26900.0
2014-06-13 10:00:00,106.08,106.28,106.03,106.23,12200.0,96.0282,96.2093,95.983,96.164,12200.0
2014-06-13 10:30:00,106.2,106.5,106.16,106.36,14100.0,96.1369,96.4084,96.1006,96.2817,14100.0
2014-06-13 11:00:00,106.41,106.48,106.2,106.2,6100.0,96.327,96.3903,96.1369,96.1369,6100.0
2014-06-13 11:30:00,106.24,106.41,106.2,106.34,17300.0,96.1731,96.327,96.1369,96.2636,17300.0
2014-06-13 12:00:00,106.34,106.39,106.23,106.39,8700.0,96.2636,96.3089,96.164,96.3089,8700.0
2014-06-13 12:30:00,106.37,106.39,106.28,106.37,7500.0,96.2907,96.3089,96.2093,96.2907,7500.0
2014-06-13 13:00:00,106.36,106.4,106.27,106.36,6600.0,96.2817,96.3179,96.2002,96.2817,6600.0
2014-06-13 13:30:00,106.37,106.52,106.33,106.39,7600.0,96.2907,96.4265,96.2545,96.3089,7600.0
2014-06-13 14:00:00,106.36,106.44,106.28,106.35,26500.0,96.2817,96.3541,96.2093,96.2726,26500.0
2014-06-13 14:30:00,106.34,106.42,106.29,106.36,23900.0,96.2636,96.336,96.2183,96.2817,23900.0
2014-06-13 15:00:00,106.33,106.49,106.33,106.45,20300.0,96.2545,96.3994,96.2545,96.3632,20300.0
2014-06-13 15:30:00,106.46,106.52,106.44,106.52,43800.0,96.3722,96.4265,96.3541,96.4265,43800.0
2014-06-16 09:30:00,105.17,106.19,105.17,105.69,33700.0,95.2045,96.1278,95.2045,95.6752,33700.0
2014-06-16 10:00:00,105.67,105.89,105.55,105.82,22400.0,95.6571,95.8562,95.5485,95.7929,22400.0
2014-06-16 10:30:00,105.85,105.96,105.76,105.83,23800.0,95.82,95.9196,95.7386,95.8019,23800.0
2014-06-16 11:00:00,105.83,105.9,105.49,105.62,23400.0,95.8019,95.8653,95.4941,95.6118,23400.0
2014-06-16 11:30:00,105.61,105.88,105.61,105.73,28100.0,95.6028,95.8472,95.6028,95.7114,28100.0
2014-06-16 12:00:00,105.7,105.79,105.64,105.71,26900.0,95.6842,95.7657,95.6299,95.6933,26900.0
2014-06-16 12:30:00,105.69,105.71,105.61,105.65,7900.0,95.6752,95.6933,95.6028,95.639,7900.0
2014-06-16 13:00:00,105.65,105.75,105.6,105.68,18000.0,95.639,95.7295,95.5937,95.6661,18000.0
2014-06-16 13:30:00,105.66,105.74,105.61,105.74,17400.0,95.648,95.7204,95.6028,95.7204,17400.0
2014-06-16 14:00:00,105.69,105.69,105.54,105.64,23800.0,95.6752,95.6752,95.5394,95.6299,23800.0
2014-06-16 14:30:00,105.66,105.66,105.42,105.47,18100.0,95.648,95.648,95.4308,95.476,18100.0
2014-06-16 15:00:00,105.4,105.5,105.3,105.43,56800.0,95.4127,95.5032,95.3221,95.4398,56800.0
2014-06-16 15:30:00,105.46,105.46,105.31,105.41,37400.0,95.467,95.467,95.3312,95.4217,37400.0
2014-06-17 09:30:00,105.5,106.04,105.32,106.04,49600.0,95.5032,95.992,95.3402,95.992,49600.0
2014-06-17 10:00:00,106.03,106.3,105.9,106.24,22900.0,95.983,96.2274,95.8653,96.1731,22900.0
2014-06-17 10:30:00,106.21,106.22,105.87,106.09,9400.0,96.1459,96.155,95.8381,96.0373,9400.0
2014-06-17 11:00:00,106.13,106.22,106.0,106.22,40300.0,96.0735,96.155,95.9558,96.155,40300.0
2014-06-17 11:30:00,106.23,106.5,106.23,106.33,11900.0,96.164,96.4084,96.164,96.2545,11900.0
2014-06-17 12:00:00,106.36,106.37,106.17,106.21,11200.0,96.2817,96.2907,96.1097,96.1459,11200.0
2014-06-17 12:30:00,106.21,106.35,106.18,106.28,14400.0,96.1459,96.2726,96.1188,96.2093,14400.0
2014-06-17 13:00:00,106.28,106.44,106.24,106.35,11700.0,96.2093,96.3541,96.1731,96.2726,11700.0
2014-06-17 13:30:00,106.31,106.42,106.27,106.29,13100.0,96.2364,96.336,96.2002,96.2183,13100.0
2014-06-17 14:00:00,106.29,106.3,106.15,106.21,9500.0,96.2183,96.2274,96.0916,96.1459,9500.0
2014-06-17 14:30:00,106.2,106.2,106.1,106.2,17400.0,96.1369,96.1369,96.0463,96.1369,17400.0
2014-06-17 15:00:00,106.17,106.27,105.95,106.04,39000.0,96.1097,96.2002,95.9105,95.992,39000.0
2014-06-17 15:30:00,106.07,106.45,106.07,106.42,53600.0,96.0192,96.3632,96.0192,96.336,53600.0
2014-06-18 09:30:00,106.43,106.73,105.91,106.68,16300.0,96.3451,96.6166,95.8743,96.5714,16300.0
2014-06-18 10:00:00,106.67,106.73,106.39,106.42,20200.0,96.5623,96.6166,96.3089,96.336,20200.0
2014-06-18 10:30:00,106.4,106.5,106.23,106.32,12500.0,96.3179,96.4084,96.164,96.2455,12500.0
2014-06-18 11:00:00,106.31,106.5,106.24,106.38,9000.0,96.2364,96.4084,96.1731,96.2998,9000.0
2014-06-18 11:30:00,106.39,106.44,106.37,106.44,8700.0,96.3089,96.3541,96.2907,96.3541,8700.0
2014-06-18 12:00:00,106.43,106.55,106.37,106.47,19800.0,96.3451,96.4537,96.2907,96.3813,19800.0
2014-06-18 12:30:00,106.47,106.56,106.45,106.55,4900.0,96.3813,96.4627,96.3632,96.4537,4900.0
2014-06-18 13:00:00,106.52,106.62,106.5,106.62,2800.0,96.4265,96.5171,96.4084,96.5171,2800.0
2014-06-18 13:30:00,106.58,106.67,106.51,106.67,5600.0,96.4809,96.5623,96.4175,96.5623,5600.0
2014-06-18 14:00:00,106.63,106.84,106.49,106.72,8200.0,96.5261,96.7162,96.3994,96.6076,8200.0
2014-06-18 14:30:00,106.76,106.88,106.62,106.7,5300.0,96.6438,96.7524,96.5171,96.5895,5300.0
2014-06-18 15:00:00,106.72,106.89,106.7,106.87,12400.0,96.6076,96.7615,96.5895,96.7434,12400.0
2014-06-18 15:30:00,106.89,107.03,106.83,106.88,29300.0,96.7615,96.8882,96.7072,96.7524,29300.0
2014-06-19 09:30:00,106.94,107.12,106.48,106.99,15100.0,96.8067,96.9697,96.3903,96.852,15100.0
2014-06-19 10:00:00,106.98,107.0,106.64,106.81,7600.0,96.8429,96.8611,96.5352,96.6891,7600.0
2014-06-19 10:30:00,106.86,106.9,106.73,106.8,7800.0,96.7343,96.7705,96.6166,96.68,7800.0
2014-06-19 11:00:00,106.8,106.88,106.78,106.79,9200.0,96.68,96.7524,96.6619,96.671,9200.0
2014-06-19 11:30:00,106.78,106.84,106.74,106.84,4400.0,96.6619,96.7162,96.6257,96.7162,4400.0
2014-06-19 12:00:00,106.84,106.84,106.73,106.73,2800.0,96.7162,96.7162,96.6166,96.6166,2800.0
2014-06-19 12:30:00,106.73,106.85,106.7,106.8,3800.0,96.6166,96.7253,96.5895,96.68,3800.0
2014-06-19 13:00:00,106.8,106.81,106.7,106.78,43400.0,96.68,96.6891,96.5895,96.6619,43400.0
2014-06-19 13:30:00,106.79,106.85,106.63,106.67,19700.0,96.671,96.7253,96.5261,96.5623,19700.0
2014-06-19 14:00:00,106.67,106.73,106.62,106.62,4800.0,96.5623,96.6166,96.5171,96.5171,4800.0
2014-06-19 14:30:00,106.62,106.69,106.61,106.69,9800.0,96.5171,96.5804,96.508,96.5804,9800.0
2014-06-19 15:00:00,106.68,106.75,106.67,106.7,13700.0,96.5714,96.6347,96.5623,96.5895,13700.0
2014-06-19 15:30:00,106.7,106.85,106.68,106.85,25800.0,96.5895,96.7253,96.5714,96.7253,25800.0
2014-06-20 09:30:00,106.68,107.51,106.68,106.85,58100.0,96.5714,97.3227,96.5714,96.7253,58100.0
2014-06-20 10:00:00,106.79,106.88,106.59,106.76,6400.0,96.671,96.7524,96.4899,96.6438,6400.0
2014-06-20 10:30:00,106.77,106.91,106.63,106.91,6400.0,96.6528,96.7796,96.5261,96.7796,6400.0
2014-06-20 11:00:00,106.91,107.2,106.89,106.89,6000.0,96.7796,97.0421,96.7615,96.7615,6000.0
2014-06-20 11:30:00,106.89,107.04,106.83,106.94,6300.0,96.7615,96.8973,96.7072,96.8067,6300.0
2014-06-20 12:00:00,107.01,107.02,106.84,106.84,8200.0,96.8701,96.8792,96.7162,96.7162,8200.0
2014-06-20 12:30:00,106.88,106.88,106.46,106.56,6100.0,96.7524,96.7524,96.3722,96.4627,6100.0
2014-06-20 13:00:00,106.57,106.59,106.43,106.49,4700.0,96.4718,96.4899,96.3451,96.3994,4700.0
2014-06-20 13:30:00,106.42,106.42,106.31,106.34,9600.0,96.336,96.336,96.2364,96.2636,9600.0
2014-06-20 14:00:00,106.32,106.42,106.28,106.39,4100.0,96.2455,96.336,96.2093,96.3089,4100.0
2014-06-20 14:30:00,106.4,106.5,106.37,106.46,4800.0,96.3179,96.4084,96.2907,96.3722,4800.0
2014-06-20 15:00:00,106.48,106.49,106.4,106.49,9100.0,96.3903,96.3994,96.3179,96.3994,9100.0
2014-06-20 15:30:00,106.49,106.59,106.31,106.39,63900.0,96.3994,96.4899,96.2364,96.3089,63900.0
2014-06-23 09:30:00,106.56,106.93,106.12,106.92,10400.0,96.4627,96.7977,96.0644,96.7886,10400.0
2014-06-23 10:00:00,106.93,106.93,106.5,106.5,11800.0,96.7977,96.7977,96.4084,96.4084,11800.0
2014-06-23 10:30:00,106.58,106.69,106.29,106.3,14200.0,96.4809,96.5804,96.2183,96.2274,14200.0
2014-06-23 11:00:00,106.27,106.36,106.16,106.16,12600.0,96.2002,96.2817,96.1006,96.1006,12600.0
2014-06-23 11:30:00,106.21,106.25,106.11,106.15,2800.0,96.1459,96.1821,96.0554,96.0916,2800.0
2014-06-23 12:00:00,106.16,106.33,106.16,106.19,4800.0,96.1006,96.2545,96.1006,96.1278,4800.0
2014-06-23 12:30:00,106.17,106.27,106.09,106.15,17800.0,96.1097,96.2002,96.0373,96.0916,17800.0
2014-06-23 13:00:00,106.12,106.12,105.84,105.87,20200.0,96.0644,96.0644,95.811,95.8381,20200.0
2014-06-23 13:30:00,105.91,105.91,105.74,105.83,5000.0,95.8743,95.8743,95.7204,95.8019,5000.0
2014-06-23 14:00:00,105.85,105.89,105.82,105.84,3200.0,95.82,95.8562,95.7929,95.811,3200.0
2014-06-23 14:30:00,105.87,105.95,105.8,105.88,14200.0,95.8381,95.9105,95.7748,95.8472,14200.0
2014-06-23 15:00:00,105.87,105.91,105.78,105.82,17500.0,95.8381,95.8743,95.7567,95.7929,17500.0
2014-06-23 15:30:00,105.83,105.84,105.69,105.76,53400.0,95.8019,95.811,95.6752,95.7386,53400.0
2014-06-24 09:30:00,105.67,105.97,105.48,105.83,34900.0,95.6571,95.9287,95.4851,95.8019,34900.0
2014-06-24 10:00:00,105.84,105.91,105.56,105.73,34900.0,95.811,95.8743,95.5575,95.7114,34900.0
2014-06-24 10:30:00,105.74,105.81,105.58,105.67,9700.0,95.7204,95.7838,95.5756,95.6571,9700.0
2014-06-24 11:00:00,105.67,105.93,105.67,105.88,8400.0,95.6571,95.8924,95.6571,95.8472,8400.0
2014-06-24 11:30:00,105.86,105.92,105.82,105.91,7900.0,95.8291,95.8834,95.7929,95.8743,7900.0
2014-06-24 12:00:00,105.88,105.93,105.81,105.86,9300.0,95.8472,95.8924,95.7838,95.8291,9300.0
2014-06-24 12:30:00,105.88,105.91,105.75,105.82,16000.0,95.8472,95.8743,95.7295,95.7929,16000.0
2014-06-24 13:00:00,105.83,105.84,105.53,105.63,12900.0,95.8019,95.811,95.5303,95.6209,12900.0
2014-06-24 13:30:00,105.65,105.87,105.62,105.87,9200.0,95.639,95.8381,95.6118,95.8381,9200.0
2014-06-24 14:00:00,105.87,105.9,105.68,105.73,22700.0,95.8381,95.8653,95.6661,95.7114,22700.0
2014-06-24 14:30:00,105.7,105.84,105.65,105.78,18700.0,95.6842,95.811,95.639,95.7567,18700.0
2014-06-24 15:00:00,105.66,105.77,105.55,105.65,17400.0,95.648,95.7476,95.5485,95.639,17400.0
2014-06-24 15:30:00,105.68,105.74,105.58,105.62,35700.0,95.6661,95.7204,95.5756,95.6118,35700.0
2014-06-25 09:30:00,105.69,106.11,105.56,106.03,22100.0,95.6752,96.0554,95.5575,95.983,22100.0
2014-06-25 10:00:00,106.03,106.27,105.97,106.05,18500.0,95.983,96.2002,95.9287,96.0011,18500.0
2014-06-25 10:30:00,105.98,106.33,105.87,106.33,8400.0,95.9377,96.2545,95.8381,96.2545,8400.0
2014-06-25 11:00:00,106.33,106.33,106.01,106.13,7600.0,96.2545,96.2545,95.9649,96.0735,7600.0
2014-06-25 11:30:00,106.11,106.23,105.93,106.23,18900.0,96.0554,96.164,95.8924,96.164,18900.0
2014-06-25 12:00:00,106.22,106.27,106.07,106.15,11700.0,96.155,96.2002,96.0192,96.0916,11700.0
2014-06-25 12:30:00,106.15,106.16,106.0,106.0,5000.0,96.0916,96.1006,95.9558,95.9558,5000.0
2014-06-25 13:00:00,106.0,106.16,105.99,106.11,5300.0,95.9558,96.1006,95.9468,96.0554,5300.0
2014-06-25 13:30:00,106.11,106.24,106.07,106.21,10900.0,96.0554,96.1731,96.0192,96.1459,10900.0
2014-06-25 14:00:00,106.22,106.33,106.21,106.33,4800.0,96.155,96.2545,96.1459,96.2545,4800.0
2014-06-25 14:30:00,106.29,106.36,106.12,106.16,15100.0,96.2183,96.2817,96.0644,96.1006,15100.0
2014-06-25 15:00:00,106.15,106.32,106.15,106.31,5600.0,96.0916,96.2455,96.0916,96.2364,5600.0
2014-06-25 15:30:00,106.29,106.35,106.22,106.28,27900.0,96.2183,96.2726,96.155,96.2093,27900.0
2014-06-26 09:30:00,105.96,106.09,104.6,104.6,22000.0,95.9196,96.0373,94.6885,94.6885,22000.0
2014-06-26 10:00:00,104.61,105.31,104.61,105.21,11800.0,94.6975,95.3312,94.6975,95.2407,11800.0
2014-06-26 10:30:00,105.12,105.19,104.92,105.11,8600.0,95.1592,95.2226,94.9781,95.1501,8600.0
2014-06-26 11:00:00,105.13,105.26,104.97,105.12,8100.0,95.1682,95.2859,95.0234,95.1592,8100.0
2014-06-26 11:30:00,105.18,105.25,105.01,105.16,5000.0,95.2135,95.2769,95.0596,95.1954,5000.0
2014-06-26 12:00:00,105.2,105.25,105.13,105.23,6100.0,95.2316,95.2769,95.1682,95.2588,6100.0
2014-06-26 12:30:00,105.18,105.25,105.14,105.14,8000.0,95.2135,95.2769,95.1773,95.1773,8000.0
2014-06-26 13:00:00,105.15,105.25,105.1,105.21,12400.0,95.1864,95.2769,95.1411,95.2407,12400.0
2014-06-26 13:30:00,105.22,105.25,105.16,105.22,13300.0,95.2497,95.2769,95.1954,95.2497,13300.0
2014-06-26 14:00:00,105.2,105.25,105.11,105.25,9200.0,95.2316,95.2769,95.1501,95.2769,9200.0
2014-06-26 14:30:00,105.26,105.31,105.22,105.28,10100.0,95.2859,95.3312,95.2497,95.304,10100.0
2014-06-26 15:00:00,105.27,105.3,105.11,105.14,18300.0,95.295,95.3221,95.1501,95.1773,18300.0
2014-06-26 15:30:00,105.14,105.36,105.1,105.35,37500.0,95.1773,95.3765,95.1411,95.3674,37500.0
2014-06-27 09:30:00,105.33,105.81,105.13,105.24,13200.0,95.3493,95.7838,95.1682,95.2678,13200.0
2014-06-27 10:00:00,105.21,105.44,105.08,105.35,9800.0,95.2407,95.4489,95.123,95.3674,9800.0
2014-06-27 10:30:00,105.35,105.85,105.35,105.79,13500.0,95.3674,95.82,95.3674,95.7657,13500.0
2014-06-27 11:00:00,105.86,105.92,105.74,105.81,4900.0,95.8291,95.8834,95.7204,95.7838,4900.0
2014-06-27 11:30:00,105.73,105.85,105.66,105.8,7600.0,95.7114,95.82,95.648,95.7748,7600.0
2014-06-27 12:00:00,105.8,105.89,105.76,105.89,4000.0,95.7748,95.8562,95.7386,95.8562,4000.0
2014-06-27 12:30:00,105.88,105.88,105.68,105.79,4600.0,95.8472,95.8472,95.6661,95.7657,4600.0
2014-06-27 13:00:00,105.82,105.82,105.56,105.66,7800.0,95.7929,95.7929,95.5575,95.648,7800.0
2014-06-27 13:30:00,105.67,105.85,105.63,105.63,10400.0,95.6571,95.82,95.6209,95.6209,10400.0
2014-06-27 14:00:00,105.7,105.77,105.65,105.71,2600.0,95.6842,95.7476,95.639,95.6933,2600.0
2014-06-27 14:30:00,105.74,105.76,105.61,105.62,2900.0,95.7204,95.7386,95.6028,95.6118,2900.0
2014-06-27 15:00:00,105.64,105.76,105.64,105.73,9400.0,95.6299,95.7386,95.6299,95.7114,9400.0
2014-06-27 15:30:00,105.76,106.05,105.76,105.99,45100.0,95.7386,96.0011,95.7386,95.9468,45100.0
2014-06-30 09:30:00,106.0,106.45,105.94,106.33,31700.0,95.9558,96.3632,95.9015,96.2545,31700.0
2014-06-30 10:00:00,106.44,106.75,106.41,106.65,18000.0,96.3541,96.6347,96.327,96.5442,18000.0
2014-06-30 10:30:00,106.65,106.73,106.47,106.49,15400.0,96.5442,96.6166,96.3813,96.3994,15400.0
2014-06-30 11:00:00,106.59,106.71,106.36,106.71,5800.0,96.4899,96.5985,96.2817,96.5985,5800.0
2014-06-30 11:30:00,106.74,106.76,106.57,106.61,4800.0,96.6257,96.6438,96.4718,96.508,4800.0
2014-06-30 12:00:00,106.68,106.77,106.63,106.77,3300.0,96.5714,96.6528,96.5261,96.6528,3300.0
2014-06-30 12:30:00,106.76,106.86,106.71,106.83,3300.0,96.6438,96.7343,96.5985,96.7072,3300.0
2014-06-30 13:00:00,106.8,106.9,106.79,106.89,3400.0,96.68,96.7705,96.671,96.7615,3400.0
2014-06-30 13:30:00,106.86,106.91,106.82,106.86,2900.0,96.7343,96.7796,96.6981,96.7343,2900.0
2014-06-30 14:00:00,106.89,107.0,106.89,106.96,7300.0,96.7615,96.8611,96.7615,96.8248,7300.0
2014-06-30 14:30:00,106.96,107.07,106.92,106.97,8100.0,96.8248,96.9244,96.7886,96.8339,8100.0
2014-06-30 15:00:00,106.97,107.06,106.91,107.0,22000.0,96.8339,96.9154,96.7796,96.8611,22000.0
2014-06-30 15:30:00,107.01,107.09,106.89,107.01,56400.0,96.8701,96.9425,96.7615,96.8701,56400.0
2014-07-01 09:30:00,107.0,107.89,105.97,107.36,37900.0,96.8611,97.6667,95.9287,97.1869,37900.0
2014-07-01 10:00:00,107.29,107.87,107.18,107.79,19100.0,97.1236,97.6486,97.024,97.5762,19100.0
2014-07-01 10:30:00,107.82,108.24,107.82,108.15,32000.0,97.6034,97.9836,97.6034,97.9021,32000.0
2014-07-01 11:00:00,108.19,108.3,108.02,108.14,14100.0,97.9383,98.0379,97.7844,97.893,14100.0
2014-07-01 11:30:00,108.17,108.41,108.11,108.28,18600.0,97.9202,98.1374,97.8659,98.0198,18600.0
2014-07-01 12:00:00,108.25,108.44,108.19,108.19,9400.0,97.9926,98.1646,97.9383,97.9383,9400.0
2014-07-01 12:30:00,108.18,108.38,108.11,108.23,10600.0,97.9292,98.1103,97.8659,97.9745,10600.0
2014-07-01 13:00:00,108.25,108.35,108.21,108.22,10100.0,97.9926,98.0831,97.9564,97.9655,10100.0
2014-07-01 13:30:00,108.24,108.37,108.21,108.31,7200.0,97.9836,98.1012,97.9564,98.0469,7200.0
2014-07-01 14:00:00,108.31,108.39,108.22,108.28,4700.0,98.0469,98.1193,97.9655,98.0198,4700.0
2014-07-01 14:30:00,108.24,108.36,108.12,108.22,7500.0,97.9836,98.0922,97.8749,97.9655,7500.0
2014-07-01 15:00:00,108.2,108.45,108.11,108.38,23500.0,97.9473,98.1737,97.8659,98.1103,23500.0
2014-07-01 15:30:00,108.41,108.48,108.28,108.41,46300.0,98.1374,98.2008,98.0198,98.1374,46300.0
2014-07-02 09:30:00,108.1,108.74,108.03,108.19,17400.0,97.8568,98.4362,97.7935,97.9383,17400.0
2014-07-02 10:00:00,108.19,108.2,107.72,107.77,15000.0,97.9383,97.9473,97.5128,97.5581,15000.0
2014-07-02 10:30:00,107.76,107.8,107.38,107.38,24700.0,97.549,97.5852,97.205,97.205,24700.0
2014-07-02 11:00:00,107.38,107.46,107.12,107.12,14100.0,97.205,97.2775,96.9697,96.9697,14100.0
2014-07-02 11:30:00,107.15,107.16,106.85,106.96,7200.0,96.9968,97.0059,96.7253,96.8248,7200.0
2014-07-02 12:00:00,106.96,106.97,106.84,106.84,3600.0,96.8248,96.8339,96.7162,96.7162,3600.0
2014-07-02 12:30:00,106.86,106.87,106.62,106.78,10600.0,96.7343,96.7434,96.5171,96.6619,10600.0
2014-07-02 13:00:00,106.81,106.85,106.74,106.82,7500.0,96.6891,96.7253,96.6257,96.6981,7500.0
2014-07-02 13:30:00,106.85,106.85,106.72,106.84,12400.0,96.7253,96.7253,96.6076,96.7162,12400.0
2014-07-02 14:00:00,106.82,106.88,106.81,106.84,11800.0,96.6981,96.7524,96.6891,96.7162,11800.0
2014-07-02 14:30:00,106.84,106.95,106.83,106.89,9100.0,96.7162,96.8158,96.7072,96.7615,9100.0
2014-07-02 15:00:00,106.9,106.93,106.86,106.87,14500.0,96.7705,96.7977,96.7343,96.7434,14500.0
2014-07-02 15:30:00,106.85,106.88,106.74,106.8,50000.0,96.7253,96.7524,96.6257,96.68,50000.0
2014-07-03 09:30:00,107.42,107.52,107.06,107.18,13500.0,97.2413,97.3318,96.9154,97.024,13500.0
2014-07-03 10:00:00,107.22,107.23,106.93,107.03,5200.0,97.0602,97.0693,96.7977,96.8882,5200.0
2014-07-03 10:30:00,107.04,107.32,107.01,107.15,8700.0,96.8973,97.1507,96.8701,96.9968,8700.0
2014-07-03 11:00:00,107.32,107.47,107.23,107.43,5600.0,97.1507,97.2865,97.0693,97.2503,5600.0
2014-07-03 11:30:00,107.47,107.55,107.35,107.39,7100.0,97.2865,97.3589,97.1779,97.2141,7100.0
2014-07-03 12:00:00,107.35,107.36,107.18,107.23,7500.0,97.1779,97.1869,97.024,97.0693,7500.0
2014-07-03 12:30:00,107.24,107.38,107.16,107.21,12700.0,97.0783,97.205,97.0059,97.0512,12700.0
2014-07-07 09:30:00,107.31,107.32,106.85,107.08,14600.0,97.1417,97.1507,96.7253,96.9335,14600.0
2014-07-07 10:00:00,107.08,107.49,107.0,107.33,13700.0,96.9335,97.3046,96.8611,97.1598,13700.0
2014-07-07 10:30:00,107.28,107.28,107.11,107.18,7100.0,97.1145,97.1145,96.9606,97.024,7100.0
2014-07-07 11:00:00,107.13,107.22,107.09,107.16,8200.0,96.9787,97.0602,96.9425,97.0059,8200.0
2014-07-07 11:30:00,107.17,107.24,107.13,107.18,10600.0,97.0149,97.0783,96.9787,97.024,10600.0
2014-07-07 12:00:00,107.21,107.27,107.17,107.24,7100.0,97.0512,97.1055,97.0149,97.0783,7100.0
2014-07-07 12:30:00,107.27,107.3,107.12,107.12,9500.0,97.1055,97.1326,96.9697,96.9697,9500.0
2014-07-07 13:00:00,107.12,107.23,107.08,107.21,10000.0,96.9697,97.0693,96.9335,97.0512,10000.0
2014-07-07 13:30:00,107.22,107.43,107.2,107.36,9300.0,97.0602,97.2503,97.0421,97.1869,9300.0
2014-07-07 14:00:00,107.35,107.42,107.35,107.41,7300.0,97.1779,97.2413,97.1779,97.2322,7300.0
2014-07-07 14:30:00,107.39,107.4,107.29,107.31,5800.0,97.2141,97.2232,97.1236,97.1417,5800.0
2014-07-07 15:00:00,107.37,107.39,107.28,107.39,8200.0,97.196,97.2141,97.1145,97.2141,8200.0
2014-07-07 15:30:00,107.35,107.41,107.11,107.16,39800.0,97.1779,97.2322,96.9606,97.0059,39800.0
2014-07-08 09:30:00,106.83,107.7,106.83,107.31,15300.0,96.7072,97.4947,96.7072,97.1417,15300.0
2014-07-08 10:00:00,107.26,107.46,107.0,107.44,43900.0,97.0964,97.2775,96.8611,97.2594,43900.0
2014-07-08 10:30:00,107.39,107.39,107.11,107.2,133700.0,97.2141,97.2141,96.9606,97.0421,133700.0
2014-07-08 11:00:00,107.14,107.22,106.88,106.88,11700.0,96.9878,97.0602,96.7524,96.7524,11700.0
2014-07-08 11:30:00,106.86,107.06,106.86,106.97,12100.0,96.7343,96.9154,96.7343,96.8339,12100.0
2014-07-08 12:00:00,106.9,106.94,106.76,106.86,8100.0,96.7705,96.8067,96.6438,96.7343,8100.0
2014-07-08 12:30:00,106.88,106.96,106.81,106.93,8500.0,96.7524,96.8248,96.6891,96.7977,8500.0
2014-07-08 13:00:00,106.91,107.18,106.91,107.18,9600.0,96.7796,97.024,96.7796,97.024,9600.0
2014-07-08 13:30:00,107.11,107.29,107.11,107.17,17100.0,96.9606,97.1236,96.9606,97.0149,17100.0
2014-07-08 14:00:00,107.17,107.28,107.11,107.22,8600.0,97.0149,97.1145,96.9606,97.0602,8600.0
2014-07-08 14:30:00,107.2,107.36,107.18,107.27,12300.0,97.0421,97.1869,97.024,97.1055,12300.0
2014-07-08 15:00:00,107.3,107.39,107.19,107.27,17900.0,97.1326,97.2141,97.033,97.1055,17900.0
2014-07-08 15:30:00,107.27,107.69,107.27,107.56,48300.0,97.1055,97.4857,97.1055,97.368,48300.0
2014-07-09 09:30:00,107.6,107.6,106.67,107.52,19100.0,97.4042,97.4042,96.5623,97.3318,19100.0
2014-07-09 10:00:00,107.5,107.61,107.41,107.57,16400.0,97.3137,97.4133,97.2322,97.377,16400.0
2014-07-09 10:30:00,107.58,107.65,107.52,107.6,11800.0,97.3861,97.4495,97.3318,97.4042,11800.0
2014-07-09 11:00:00,107.6,107.61,107.46,107.6,11000.0,97.4042,97.4133,97.2775,97.4042,11000.0
2014-07-09 11:30:00,107.56,107.57,107.29,107.31,12800.0,97.368,97.377,97.1236,97.1417,12800.0
2014-07-09 12:00:00,107.31,107.31,107.04,107.05,10700.0,97.1417,97.1417,96.8973,96.9063,10700.0
2014-07-09 12:30:00,107.08,107.16,107.02,107.08,2600.0,96.9335,97.0059,96.8792,96.9335,2600.0
2014-07-09 13:00:00,107.05,107.09,106.99,107.04,3900.0,96.9063,96.9425,96.852,96.8973,3900.0
2014-07-09 13:30:00,107.02,107.13,107.0,107.13,4000.0,96.8792,96.9787,96.8611,96.9787,4000.0
2014-07-09 14:00:00,107.1,107.31,106.96,107.23,16100.0,96.9516,97.1417,96.8248,97.0693,16100.0
2014-07-09 14:30:00,107.22,107.32,107.17,107.31,12300.0,97.0602,97.1507,97.0149,97.1417,12300.0
2014-07-09 15:00:00,107.31,107.39,107.23,107.32,14900.0,97.1417,97.2141,97.0693,97.1507,14900.0
2014-07-09 15:30:00,107.3,107.37,107.18,107.33,31600.0,97.1326,97.196,97.024,97.1598,31600.0
2014-07-10 09:30:00,106.36,106.91,106.23,106.67,11000.0,96.2817,96.7796,96.164,96.5623,11000.0
2014-07-10 10:00:00,106.64,106.76,106.45,106.73,11900.0,96.5352,96.6438,96.3632,96.6166,11900.0
2014-07-10 10:30:00,106.73,106.86,106.62,106.77,11800.0,96.6166,96.7343,96.5171,96.6528,11800.0
2014-07-10 11:00:00,106.86,106.93,106.82,106.87,7400.0,96.7343,96.7977,96.6981,96.7434,7400.0
2014-07-10 11:30:00,106.87,106.89,106.8,106.81,6900.0,96.7434,96.7615,96.68,96.6891,6900.0
2014-07-10 12:00:00,106.82,107.02,106.75,106.95,8800.0,96.6981,96.8792,96.6347,96.8158,8800.0
2014-07-10 12:30:00,106.94,106.96,106.8,106.88,6400.0,96.8067,96.8248,96.68,96.7524,6400.0
2014-07-10 13:00:00,106.87,106.89,106.72,106.86,4800.0,96.7434,96.7615,96.6076,96.7343,4800.0
2014-07-10 13:30:00,106.93,106.99,106.82,106.99,6900.0,96.7977,96.852,96.6981,96.852,6900.0
2014-07-10 14:00:00,107.0,107.15,107.0,107.15,8000.0,96.8611,96.9968,96.8611,96.9968,8000.0
2014-07-10 14:30:00,107.18,107.18,106.93,106.99,26100.0,97.024,97.024,96.7977,96.852,26100.0
2014-07-10 15:00:00,106.97,107.04,106.94,106.99,16400.0,96.8339,96.8973,96.8067,96.852,16400.0
2014-07-10 15:30:00,106.98,107.16,106.95,107.1,41400.0,96.8429,97.0059,96.8158,96.9516,41400.0
2014-07-11 09:30:00,106.86,106.96,106.45,106.65,11800.0,96.7343,96.8248,96.3632,96.5442,11800.0
2014-07-11 10:00:00,106.56,106.99,106.49,106.93,14800.0,96.4627,96.852,96.3994,96.7977,14800.0
2014-07-11 10:30:00,106.91,106.93,106.61,106.61,7300.0,96.7796,96.7977,96.508,96.508,7300.0
2014-07-11 11:00:00,106.65,106.77,106.54,106.57,6600.0,96.5442,96.6528,96.4446,96.4718,6600.0
2014-07-11 11:30:00,106.61,106.73,106.59,106.73,3100.0,96.508,96.6166,96.4899,96.6166,3100.0
2014-07-11 12:00:00,106.72,106.75,106.65,106.65,3700.0,96.6076,96.6347,96.5442,96.5442,3700.0
2014-07-11 12:30:00,106.62,106.68,106.58,106.6,5000.0,96.5171,96.5714,96.4809,96.499,5000.0
2014-07-11 13:00:00,106.58,106.63,106.48,106.54,3600.0,96.4809,96.5261,96.3903,96.4446,3600.0
2014-07-11 13:30:00,106.49,106.54,106.4,106.53,2700.0,96.3994,96.4446,96.3179,96.4356,2700.0
2014-07-11 14:00:00,106.54,106.62,106.5,106.58,7600.0,96.4446,96.5171,96.4084,96.4809,7600.0
2014-07-11 14:30:00,106.59,106.62,106.49,106.53,7800.0,96.4899,96.5171,96.3994,96.4356,7800.0
2014-07-11 15:00:00,106.52,106.76,106.5,106.75,14300.0,96.4265,96.6438,96.4084,96.6347,14300.0
2014-07-11 15:30:00,106.75,106.8,106.64,106.7,38500.0,96.6347,96.68,96.5352,96.5895,38500.0
2014-07-14 09:30:00,107.0,107.64,107.0,107.45,31100.0,96.8611,97.4404,96.8611,97.2684,31100.0
2014-07-14 10:00:00,107.46,107.64,107.38,107.53,13500.0,97.2775,97.4404,97.205,97.3408,13500.0
2014-07-14 10:30:00,107.55,107.79,107.43,107.6,36700.0,97.3589,97.5762,97.2503,97.4042,36700.0
2014-07-14 11:00:00,107.59,107.6,107.17,107.18,6200.0,97.3951,97.4042,97.0149,97.024,6200.0
2014-07-14 11:30:00,107.25,107.35,107.21,107.27,4800.0,97.0874,97.1779,97.0512,97.1055,4800.0
2014-07-14 12:00:00,107.27,107.32,107.22,107.28,2900.0,97.1055,97.1507,97.0602,97.1145,2900.0
2014-07-14 12:30:00,107.28,107.29,107.26,107.26,1200.0,97.1145,97.1236,97.0964,97.0964,1200.0
2014-07-14 13:00:00,107.26,107.29,107.12,107.16,9500.0,97.0964,97.1236,96.9697,97.0059,9500.0
2014-07-14 13:30:00,107.16,107.26,107.13,107.26,7100.0,97.0059,97.0964,96.9787,97.0964,7100.0
2014-07-14 14:00:00,107.25,107.25,107.17,107.2,9800.0,97.0874,97.0874,97.0149,97.0421,9800.0
2014-07-14 14:30:00,107.17,107.26,107.14,107.25,8200.0,97.0149,97.0964,96.9878,97.0874,8200.0
2014-07-14 15:00:00,107.23,107.25,107.14,107.21,18100.0,97.0693,97.0874,96.9878,97.0512,18100.0
2014-07-14 15:30:00,107.23,107.23,106.99,106.99,64600.0,97.0693,97.0693,96.852,96.852,64600.0
2014-07-15 09:30:00,107.41,107.92,107.23,107.62,23700.0,97.2322,97.6939,97.0693,97.4223,23700.0
2014-07-15 10:00:00,107.68,107.81,107.43,107.57,16700.0,97.4766,97.5943,97.2503,97.377,16700.0
2014-07-15 10:30:00,107.55,107.64,107.31,107.58,8500.0,97.3589,97.4404,97.1417,97.3861,8500.0
2014-07-15 11:00:00,107.54,107.66,107.39,107.51,5100.0,97.3499,97.4585,97.2141,97.3227,5100.0
2014-07-15 11:30:00,107.45,107.64,107.42,107.5,5900.0,97.2684,97.4404,97.2413,97.3137,5900.0
2014-07-15 12:00:00,107.52,107.52,107.36,107.46,7200.0,97.3318,97.3318,97.1869,97.2775,7200.0
2014-07-15 12:30:00,107.44,107.5,107.32,107.44,6700.0,97.2594,97.3137,97.1507,97.2594,6700.0
2014-07-15 13:00:00,107.45,107.73,107.43,107.7,8000.0,97.2684,97.5219,97.2503,97.4947,8000.0
2014-07-15 13:30:00,107.68,107.89,107.68,107.84,6000.0,97.4766,97.6667,97.4766,97.6215,6000.0
2014-07-15 14:00:00,107.8,108.04,107.8,108.03,8400.0,97.5852,97.8025,97.5852,97.7935,8400.0
2014-07-15 14:30:00,108.05,108.05,107.97,108.02,6100.0,97.8116,97.8116,97.7391,97.7844,6100.0
2014-07-15 15:00:00,108.0,108.13,107.97,108.13,14600.0,97.7663,97.884,97.7391,97.884,14600.0
2014-07-15 15:30:00,108.13,108.42,108.11,108.4,51200.0,97.884,98.1465,97.8659,98.1284,51200.0
2014-07-16 09:30:00,108.99,108.99,107.23,107.5,23000.0,98.6625,98.6625,97.0693,97.3137,23000.0
2014-07-16 10:00:00,107.5,107.72,107.23,107.29,29600.0,97.3137,97.5128,97.0693,97.1236,29600.0
2014-07-16 10:30:00,107.27,107.27,106.71,107.07,80700.0,97.1055,97.1055,96.5985,96.9244,80700.0
2014-07-16 11:00:00,106.97,107.4,106.96,107.19,22300.0,96.8339,97.2232,96.8248,97.033,22300.0
2014-07-16 11:30:00,107.17,107.21,106.85,107.17,27200.0,97.0149,97.0512,96.7253,97.0149,27200.0
2014-07-16 12:00:00,107.14,107.39,107.06,107.31,17100.0,96.9878,97.2141,96.9154,97.1417,17100.0
2014-07-16 12:30:00,107.41,107.69,107.35,107.69,17200.0,97.2322,97.4857,97.1779,97.4857,17200.0
2014-07-16 13:00:00,107.65,107.77,107.57,107.7,15600.0,97.4495,97.5581,97.377,97.4947,15600.0
2014-07-16 13:30:00,107.72,107.79,107.56,107.78,18100.0,97.5128,97.5762,97.368,97.5671,18100.0
2014-07-16 14:00:00,107.73,107.93,107.71,107.93,18600.0,97.5219,97.7029,97.5038,97.7029,18600.0
2014-07-16 14:30:00,107.92,108.01,107.52,107.59,16900.0,97.6939,97.7753,97.3318,97.3951,16900.0
2014-07-16 15:00:00,107.54,107.65,107.49,107.58,29900.0,97.3499,97.4495,97.3046,97.3861,29900.0
2014-07-16 15:30:00,107.55,107.7,107.4,107.69,65500.0,97.3589,97.4947,97.2232,97.4857,65500.0
2014-07-17 09:30:00,107.52,107.65,107.12,107.41,33000.0,97.3318,97.4495,96.9697,97.2322,33000.0
2014-07-17 10:00:00,107.49,107.56,107.13,107.16,90800.0,97.3046,97.368,96.9787,97.0059,90800.0
2014-07-17 10:30:00,107.16,107.2,107.05,107.1,14300.0,97.0059,97.0421,96.9063,96.9516,14300.0
2014-07-17 11:00:00,107.15,107.18,106.69,106.73,12900.0,96.9968,97.024,96.5804,96.6166,12900.0
2014-07-17 11:30:00,106.78,106.93,106.66,106.71,5500.0,96.6619,96.7977,96.5533,96.5985,5500.0
2014-07-17 12:00:00,106.63,106.74,106.5,106.5,5800.0,96.5261,96.6257,96.4084,96.4084,5800.0
2014-07-17 12:30:00,106.55,106.69,106.45,106.5,5300.0,96.4537,96.5804,96.3632,96.4084,5300.0
2014-07-17 13:00:00,106.54,106.79,106.54,106.61,5400.0,96.4446,96.671,96.4446,96.508,5400.0
2014-07-17 13:30:00,106.63,106.68,106.24,106.41,14600.0,96.5261,96.5714,96.1731,96.327,14600.0
2014-07-17 14:00:00,106.41,106.48,106.24,106.34,13000.0,96.327,96.3903,96.1731,96.2636,13000.0
2014-07-17 14:30:00,106.37,106.4,106.21,106.33,11600.0,96.2907,96.3179,96.1459,96.2545,11600.0
2014-07-17 15:00:00,106.32,106.36,106.08,106.08,17200.0,96.2455,96.2817,96.0282,96.0282,17200.0
2014-07-17 15:30:00,106.08,106.12,105.74,105.78,55500.0,96.0282,96.0644,95.7204,95.7567,55500.0
2014-07-18 09:30:00,105.73,105.85,105.39,105.78,14000.0,95.7114,95.82,95.4036,95.7567,14000.0
2014-07-18 10:00:00,105.86,106.11,105.69,106.11,14600.0,95.8291,96.0554,95.6752,96.0554,14600.0
2014-07-18 10:30:00,106.03,106.16,105.91,106.08,16200.0,95.983,96.1006,95.8743,96.0282,16200.0
2014-07-18 11:00:00,106.05,106.26,105.97,105.98,21200.0,96.0011,96.1912,95.9287,95.9377,21200.0
2014-07-18 11:30:00,106.05,106.05,105.84,105.88,12600.0,96.0011,96.0011,95.811,95.8472,12600.0
2014-07-18 12:00:00,105.9,105.94,105.75,105.85,47300.0,95.8653,95.9015,95.7295,95.82,47300.0
2014-07-18 12:30:00,105.83,105.94,105.8,105.91,17700.0,95.8019,95.9015,95.7748,95.8743,17700.0
2014-07-18 13:00:00,105.9,105.94,105.82,105.82,3400.0,95.8653,95.9015,95.7929,95.7929,3400.0
2014-07-18 13:30:00,105.81,105.86,105.69,105.86,6600.0,95.7838,95.8291,95.6752,95.8291,6600.0
2014-07-18 14:00:00,105.82,105.93,105.78,105.9,6400.0,95.7929,95.8924,95.7567,95.8653,6400.0
2014-07-18 14:30:00,105.91,105.95,105.84,105.91,7500.0,95.8743,95.9105,95.811,95.8743,7500.0
2014-07-18 15:00:00,105.91,106.04,105.86,105.97,9100.0,95.8743,95.992,95.8291,95.9287,9100.0
2014-07-18 15:30:00,105.97,106.06,105.89,105.97,30800.0,95.9287,96.0101,95.8562,95.9287,30800.0
2014-07-21 09:30:00,105.68,105.99,105.33,105.82,14600.0,95.6661,95.9468,95.3493,95.7929,14600.0
2014-07-21 10:00:00,105.79,105.85,105.53,105.64,6700.0,95.7657,95.82,95.5303,95.6299,6700.0
2014-07-21 10:30:00,105.64,105.68,105.43,105.43,6300.0,95.6299,95.6661,95.4398,95.4398,6300.0
2014-07-21 11:00:00,105.42,105.86,105.41,105.83,7900.0,95.4308,95.8291,95.4217,95.8019,7900.0
2014-07-21 11:30:00,105.86,105.89,105.76,105.87,4400.0,95.8291,95.8562,95.7386,95.8381,4400.0
2014-07-21 12:00:00,105.87,105.92,105.8,105.8,12600.0,95.8381,95.8834,95.7748,95.7748,12600.0
2014-07-21 12:30:00,105.78,105.86,105.72,105.85,5600.0,95.7567,95.8291,95.7023,95.82,5600.0
2014-07-21 13:00:00,105.85,105.92,105.82,105.92,6700.0,95.82,95.8834,95.7929,95.8834,6700.0
2014-07-21 13:30:00,105.94,106.06,105.93,106.04,4500.0,95.9015,96.0101,95.8924,95.992,4500.0
2014-07-21 14:00:00,106.05,106.09,105.98,106.0,6400.0,96.0011,96.0373,95.9377,95.9558,6400.0
2014-07-21 14:30:00,106.0,106.06,105.93,106.03,9300.0,95.9558,96.0101,95.8924,95.983,9300.0
2014-07-21 15:00:00,106.06,106.07,105.95,106.01,10400.0,96.0101,96.0192,95.9105,95.9649,10400.0
2014-07-21 15:30:00,105.98,106.06,105.88,105.96,24600.0,95.9377,96.0101,95.8472,95.9196,24600.0
2014-07-22 09:30:00,106.02,106.02,105.41,105.81,9400.0,95.9739,95.9739,95.4217,95.7838,9400.0
2014-07-22 10:00:00,105.79,106.1,105.67,105.89,13200.0,95.7657,96.0463,95.6571,95.8562,13200.0
2014-07-22 10:30:00,105.92,106.14,105.9,106.1,17400.0,95.8834,96.0825,95.8653,96.0463,17400.0
2014-07-22 11:00:00,106.14,106.38,106.03,106.35,10000.0,96.0825,96.2998,95.983,96.2726,10000.0
2014-07-22 11:30:00,106.38,106.38,106.26,106.3,12200.0,96.2998,96.2998,96.1912,96.2274,12200.0
2014-07-22 12:00:00,106.3,106.41,106.27,106.29,7400.0,96.2274,96.327,96.2002,96.2183,7400.0
2014-07-22 12:30:00,106.32,106.41,106.27,106.31,8000.0,96.2455,96.327,96.2002,96.2364,8000.0
2014-07-22 13:00:00,106.26,106.4,106.2,106.36,11400.0,96.1912,96.3179,96.1369,96.2817,11400.0
2014-07-22 13:30:00,106.37,106.38,106.23,106.28,6600.0,96.2907,96.2998,96.164,96.2093,6600.0
2014-07-22 14:00:00,106.31,106.44,106.3,106.38,5000.0,96.2364,96.3541,96.2274,96.2998,5000.0
2014-07-22 14:30:00,106.36,106.4,106.21,106.31,8700.0,96.2817,96.3179,96.1459,96.2364,8700.0
2014-07-22 15:00:00,106.26,106.54,106.2,106.53,20400.0,96.1912,96.4446,96.1369,96.4356,20400.0
2014-07-22 15:30:00,106.53,106.61,106.5,106.55,46600.0,96.4356,96.508,96.4084,96.4537,46600.0
2014-07-23 09:30:00,106.58,107.23,106.1,106.79,11000.0,96.4809,97.0693,96.0463,96.671,11000.0
2014-07-23 10:00:00,106.79,106.83,106.62,106.8,4100.0,96.671,96.7072,96.5171,96.68,4100.0
2014-07-23 10:30:00,106.82,106.97,106.75,106.88,7000.0,96.6981,96.8339,96.6347,96.7524,7000.0
2014-07-23 11:00:00,106.9,107.11,106.89,107.02,10500.0,96.7705,96.9606,96.7615,96.8792,10500.0
2014-07-23 11:30:00,107.02,107.08,106.86,107.04,34000.0,96.8792,96.9335,96.7343,96.8973,34000.0
2014-07-23 12:00:00,107.03,107.08,106.94,106.94,4900.0,96.8882,96.9335,96.8067,96.8067,4900.0
2014-07-23 12:30:00,106.93,107.01,106.84,106.87,6700.0,96.7977,96.8701,96.7162,96.7434,6700.0
2014-07-23 13:00:00,106.88,107.0,106.86,106.99,53900.0,96.7524,96.8611,96.7343,96.852,53900.0
2014-07-23 13:30:00,107.0,107.11,107.0,107.03,3300.0,96.8611,96.9606,96.8611,96.8882,3300.0
2014-07-23 14:00:00,107.04,107.07,106.87,106.88,7900.0,96.8973,96.9244,96.7434,96.7524,7900.0
2014-07-23 14:30:00,106.92,107.18,106.87,107.18,39700.0,96.7886,97.024,96.7434,97.024,39700.0
2014-07-23 15:00:00,107.2,107.32,107.12,107.3,12500.0,97.0421,97.1507,96.9697,97.1326,12500.0
2014-07-23 15:30:00,107.29,107.45,107.27,107.44,34600.0,97.1236,97.2684,97.1055,97.2594,34600.0
2014-07-24 09:30:00,107.31,107.74,107.06,107.14,17400.0,97.1417,97.5309,96.9154,96.9878,17400.0
2014-07-24 10:00:00,107.1,107.18,106.54,106.8,56000.0,96.9516,97.024,96.4446,96.68,56000.0
2014-07-24 10:30:00,106.86,106.9,106.73,106.73,4900.0,96.7343,96.7705,96.6166,96.6166,4900.0
2014-07-24 11:00:00,106.64,106.75,106.51,106.56,33700.0,96.5352,96.6347,96.4175,96.4627,33700.0
2014-07-24 11:30:00,106.56,106.67,106.51,106.58,7400.0,96.4627,96.5623,96.4175,96.4809,7400.0
2014-07-24 12:00:00,106.57,106.63,106.44,106.57,9000.0,96.4718,96.5261,96.3541,96.4718,9000.0
2014-07-24 12:30:00,106.55,106.88,106.55,106.84,5100.0,96.4537,96.7524,96.4537,96.7162,5100.0
2014-07-24 13:00:00,106.88,106.9,106.67,106.73,16500.0,96.7524,96.7705,96.5623,96.6166,16500.0
2014-07-24 13:30:00,106.73,106.77,106.7,106.76,6300.0,96.6166,96.6528,96.5895,96.6438,6300.0
2014-07-24 14:00:00,106.75,106.8,106.68,106.75,8000.0,96.6347,96.68,96.5714,96.6347,8000.0
2014-07-24 14:30:00,106.73,106.78,106.61,106.66,10900.0,96.6166,96.6619,96.508,96.5533,10900.0
2014-07-24 15:00:00,106.62,106.66,106.53,106.56,16700.0,96.5171,96.5533,96.4356,96.4627,16700.0
2014-07-24 15:30:00,106.55,106.63,106.34,106.35,68500.0,96.4537,96.5261,96.2636,96.2726,68500.0
2014-07-25 09:30:00,105.51,105.8,105.1,105.63,22200.0,95.5122,95.7748,95.1411,95.6209,22200.0
2014-07-25 10:00:00,105.84,105.84,105.31,105.47,18100.0,95.811,95.811,95.3312,95.476,18100.0
2014-07-25 10:30:00,105.43,105.5,105.39,105.39,13900.0,95.4398,95.5032,95.4036,95.4036,13900.0
2014-07-25 11:00:00,105.39,105.46,105.2,105.3,30700.0,95.4036,95.467,95.2316,95.3221,30700.0
2014-07-25 11:30:00,105.34,105.54,105.34,105.51,9900.0,95.3583,95.5394,95.3583,95.5122,9900.0
2014-07-25 12:00:00,105.5,105.63,105.5,105.58,3300.0,95.5032,95.6209,95.5032,95.5756,3300.0
2014-07-25 12:30:00,105.57,105.66,105.51,105.55,12400.0,95.5666,95.648,95.5122,95.5485,12400.0
2014-07-25 13:00:00,105.56,105.83,105.56,105.74,10300.0,95.5575,95.8019,95.5575,95.7204,10300.0
2014-07-25 13:30:00,105.75,105.87,105.69,105.85,9700.0,95.7295,95.8381,95.6752,95.82,9700.0
2014-07-25 14:00:00,105.82,106.06,105.82,106.06,20200.0,95.7929,96.0101,95.7929,96.0101,20200.0
2014-07-25 14:30:00,106.07,106.19,106.04,106.13,5000.0,96.0192,96.1278,95.992,96.0735,5000.0
2014-07-25 15:00:00,106.11,106.13,105.97,106.01,7700.0,96.0554,96.0735,95.9287,95.9649,7700.0
2014-07-25 15:30:00,105.99,106.16,105.98,106.15,32000.0,95.9468,96.1006,95.9377,96.0916,32000.0
2014-07-28 09:30:00,105.83,106.25,105.72,105.82,35700.0,95.8019,96.1821,95.7023,95.7929,35700.0
2014-07-28 10:00:00,105.95,105.95,105.51,105.87,21500.0,95.9105,95.9105,95.5122,95.8381,21500.0
2014-07-28 10:30:00,105.88,106.08,105.75,105.86,25200.0,95.8472,96.0282,95.7295,95.8291,25200.0
2014-07-28 11:00:00,105.8,105.84,105.48,105.7,26100.0,95.7748,95.811,95.4851,95.6842,26100.0
2014-07-28 11:30:00,105.72,105.78,105.57,105.63,18400.0,95.7023,95.7567,95.5666,95.6209,18400.0
2014-07-28 12:00:00,105.63,105.63,105.33,105.33,10400.0,95.6209,95.6209,95.3493,95.3493,10400.0
2014-07-28 12:30:00,105.38,105.42,105.22,105.28,14400.0,95.3946,95.4308,95.2497,95.304,14400.0
2014-07-28 13:00:00,105.28,105.48,105.22,105.44,9400.0,95.304,95.4851,95.2497,95.4489,9400.0
2014-07-28 13:30:00,105.48,105.53,105.37,105.4,15500.0,95.4851,95.5303,95.3855,95.4127,15500.0
2014-07-28 14:00:00,105.39,105.53,105.32,105.51,15000.0,95.4036,95.5303,95.3402,95.5122,15000.0
2014-07-28 14:30:00,105.52,105.59,105.44,105.59,13900.0,95.5213,95.5847,95.4489,95.5847,13900.0
2014-07-28 15:00:00,105.58,105.77,105.51,105.77,14800.0,95.5756,95.7476,95.5122,95.7476,14800.0
2014-07-28 15:30:00,105.77,105.77,105.53,105.58,59900.0,95.7476,95.7476,95.5303,95.5756,59900.0
2014-07-29 09:30:00,105.38,105.64,104.99,105.2,49700.0,95.3946,95.6299,95.0415,95.2316,49700.0
2014-07-29 10:00:00,105.2,105.51,105.18,105.26,16600.0,95.2316,95.5122,95.2135,95.2859,16600.0
2014-07-29 10:30:00,105.19,105.31,105.1,105.14,26600.0,95.2226,95.3312,95.1411,95.1773,26600.0
2014-07-29 11:00:00,105.12,105.17,104.8,104.93,21800.0,95.1592,95.2045,94.8695,94.9872,21800.0
2014-07-29 11:30:00,104.92,105.0,104.83,104.92,12400.0,94.9781,95.0506,94.8967,94.9781,12400.0
2014-07-29 12:00:00,104.93,105.04,104.92,104.93,23600.0,94.9872,95.0868,94.9781,94.9872,23600.0
2014-07-29 12:30:00,104.92,104.94,104.75,104.83,9600.0,94.9781,94.9963,94.8243,94.8967,9600.0
2014-07-29 13:00:00,104.82,104.84,104.63,104.79,14200.0,94.8876,94.9057,94.7156,94.8605,14200.0
2014-07-29 13:30:00,104.8,104.8,104.53,104.53,13500.0,94.8695,94.8695,94.6251,94.6251,13500.0
2014-07-29 14:00:00,104.59,104.62,104.17,104.38,37600.0,94.6794,94.7066,94.2992,94.4893,37600.0
2014-07-29 14:30:00,104.36,104.48,104.28,104.31,31200.0,94.4712,94.5798,94.3988,94.4259,31200.0
2014-07-29 15:00:00,104.3,104.34,104.12,104.2,39400.0,94.4169,94.4531,94.254,94.3264,39400.0
2014-07-29 15:30:00,104.2,104.22,103.75,103.83,91000.0,94.3264,94.3445,93.919,93.9914,91000.0
2014-07-30 09:30:00,101.75,101.75,98.99,99.99,158900.0,92.1085,92.1085,89.6101,90.5153,158900.0
2014-07-30 10:00:00,99.98,99.98,98.57,98.86,105300.0,90.5062,90.5062,89.2299,89.4924,105300.0
2014-07-30 10:30:00,98.87,100.0,98.86,99.7,94700.0,89.5014,90.5243,89.4924,90.2528,94700.0
2014-07-30 11:00:00,99.7,99.7,98.89,99.08,52000.0,90.2528,90.2528,89.5195,89.6915,52000.0
2014-07-30 11:30:00,99.07,99.13,98.63,98.86,53900.0,89.6825,89.7368,89.2842,89.4924,53900.0
2014-07-30 12:00:00,98.84,98.85,98.43,98.74,30700.0,89.4743,89.4833,89.1031,89.3837,30700.0
2014-07-30 12:30:00,98.74,98.87,98.37,98.65,42200.0,89.3837,89.5014,89.0488,89.3023,42200.0
2014-07-30 13:00:00,98.57,98.69,98.42,98.46,31300.0,89.2299,89.3385,89.0941,89.1303,31300.0
2014-07-30 13:30:00,98.46,98.71,98.3,98.32,33400.0,89.1303,89.3566,88.9854,89.0035,33400.0
2014-07-30 14:00:00,98.36,98.9,98.31,98.48,36000.0,89.0397,89.5286,88.9945,89.1484,36000.0
2014-07-30 14:30:00,98.52,98.8,98.45,98.47,32900.0,89.1846,89.4381,89.1212,89.1393,32900.0
2014-07-30 15:00:00,98.47,98.54,98.03,98.22,78600.0,89.1393,89.2027,88.741,88.913,78600.0
2014-07-30 15:30:00,98.25,98.86,98.17,98.65,177800.0,88.9402,89.4924,88.8678,89.3023,177800.0
2014-07-31 09:30:00,96.68,98.09,95.93,97.32,67300.0,87.5189,88.7953,86.84,88.0983,67300.0
2014-07-31 10:00:00,97.28,97.55,96.92,97.04,64800.0,88.0621,88.3065,87.7362,87.8448,64800.0
2014-07-31 10:30:00,97.04,97.21,96.93,97.1,44800.0,87.8448,87.9987,87.7453,87.8991,44800.0
2014-07-31 11:00:00,97.11,97.44,97.09,97.32,33300.0,87.9082,88.2069,87.8901,88.0983,33300.0
2014-07-31 11:30:00,97.33,97.49,97.13,97.13,31800.0,88.1073,88.2522,87.9263,87.9263,31800.0
2014-07-31 12:00:00,97.14,97.2,97.0,97.16,26100.0,87.9354,87.9897,87.8086,87.9535,26100.0
2014-07-31 12:30:00,97.16,97.44,97.12,97.38,24100.0,87.9535,88.2069,87.9172,88.1526,24100.0
2014-07-31 13:00:00,97.36,97.52,97.29,97.42,22900.0,88.1345,88.2793,88.0711,88.1888,22900.0
2014-07-31 13:30:00,97.42,97.54,97.33,97.44,22100.0,88.1888,88.2974,88.1073,88.2069,22100.0
2014-07-31 14:00:00,97.43,97.8,97.43,97.79,42600.0,88.1979,88.5328,88.1979,88.5238,42600.0
2014-07-31 14:30:00,97.8,97.9,97.71,97.73,60800.0,88.5328,88.6233,88.4513,88.4694,60800.0
2014-07-31 15:00:00,97.72,98.01,97.69,97.99,54400.0,88.4604,88.7229,88.4332,88.7048,54400.0
2014-07-31 15:30:00,98.0,98.08,97.7,97.84,186000.0,88.7139,88.7863,88.4423,88.569,186000.0
2014-08-01 09:30:00,96.52,98.21,96.52,98.14,86500.0,87.3741,88.904,87.3741,88.8406,86500.0
2014-08-01 10:00:00,98.15,98.49,98.06,98.44,44200.0,88.8496,89.1574,88.7682,89.1122,44200.0
2014-08-01 10:30:00,98.45,98.73,98.39,98.66,29900.0,89.1212,89.3747,89.0669,89.3113,29900.0
2014-08-01 11:00:00,98.65,98.67,98.41,98.57,29100.0,89.3023,89.3204,89.085,89.2299,29100.0
2014-08-01 11:30:00,98.56,98.6,98.1,98.17,26300.0,89.2208,89.257,88.8044,88.8678,26300.0
2014-08-01 12:00:00,98.18,98.56,98.11,98.56,21600.0,88.8768,89.2208,88.8134,89.2208,21600.0
2014-08-01 12:30:00,98.57,98.89,98.57,98.87,32600.0,89.2299,89.5195,89.2299,89.5014,32600.0
2014-08-01 13:00:00,98.86,99.07,98.7,99.07,30300.0,89.4924,89.6825,89.3475,89.6825,30300.0
2014-08-01 13:30:00,99.14,99.15,98.8,98.95,29400.0,89.7458,89.7549,89.4381,89.5738,29400.0
2014-08-01 14:00:00,98.95,99.16,98.8,99.1,30600.0,89.5738,89.7639,89.4381,89.7096,30600.0
2014-08-01 14:30:00,99.14,99.37,99.07,99.28,31200.0,89.7458,89.954,89.6825,89.8726,31200.0
2014-08-01 15:00:00,99.3,99.49,99.17,99.39,61800.0,89.8907,90.0627,89.773,89.9722,61800.0
2014-08-01 15:30:00,99.34,99.46,99.23,99.32,93100.0,89.9269,90.0355,89.8273,89.9088,93100.0
2014-08-04 09:30:00,99.5,99.5,98.23,98.64,38400.0,90.0717,90.0717,88.9221,89.2932,38400.0
2014-08-04 10:00:00,98.57,98.82,98.26,98.48,44200.0,89.2299,89.4562,88.9492,89.1484,44200.0
2014-08-04 10:30:00,98.34,98.38,97.82,97.84,28200.0,89.0216,89.0579,88.5509,88.569,28200.0
2014-08-04 11:00:00,97.88,98.2,97.72,98.14,12000.0,88.6052,88.8949,88.4604,88.8406,12000.0
2014-08-04 11:30:00,98.13,98.52,98.08,98.45,16200.0,88.8315,89.1846,88.7863,89.1212,16200.0
2014-08-04 12:00:00,98.39,98.49,98.23,98.42,15800.0,89.0669,89.1574,88.9221,89.0941,15800.0
2014-08-04 12:30:00,98.41,98.48,98.17,98.48,14700.0,89.085,89.1484,88.8678,89.1484,14700.0
2014-08-04 13:00:00,98.46,98.6,98.31,98.55,13400.0,89.1303,89.257,88.9945,89.2117,13400.0
2014-08-04 13:30:00,98.56,98.84,98.56,98.78,27800.0,89.2208,89.4743,89.2208,89.42,27800.0
2014-08-04 14:00:00,98.77,99.05,98.72,98.97,20000.0,89.4109,89.6644,89.3656,89.5919,20000.0
2014-08-04 14:30:00,98.96,99.11,98.87,99.05,33500.0,89.5829,89.7187,89.5014,89.6644,33500.0
2014-08-04 15:00:00,99.05,99.28,98.87,98.88,43000.0,89.6644,89.8726,89.5014,89.5105,43000.0
2014-08-04 15:30:00,98.91,99.02,98.78,98.79,66800.0,89.5376,89.6372,89.42,89.429,66800.0
2014-08-05 09:30:00,98.8,99.08,98.28,98.73,34400.0,89.4381,89.6915,88.9673,89.3747,34400.0
2014-08-05 10:00:00,98.61,98.95,98.61,98.89,26100.0,89.2661,89.5738,89.2661,89.5195,26100.0
2014-08-05 10:30:00,98.89,99.19,98.88,98.93,22700.0,89.5195,89.7911,89.5105,89.5557,22700.0
2014-08-05 11:00:00,98.97,99.35,98.97,99.08,15900.0,89.5919,89.9359,89.5919,89.6915,15900.0
2014-08-05 11:30:00,99.15,99.16,98.95,99.08,15800.0,89.7549,89.7639,89.5738,89.6915,15800.0
2014-08-05 12:00:00,99.07,99.09,98.87,98.9,13900.0,89.6825,89.7006,89.5014,89.5286,13900.0
2014-08-05 12:30:00,98.91,98.93,98.71,98.86,31500.0,89.5376,89.5557,89.3566,89.4924,31500.0
2014-08-05 13:00:00,98.86,99.1,98.86,99.08,14100.0,89.4924,89.7096,89.4924,89.6915,14100.0
2014-08-05 13:30:00,99.14,99.14,98.42,98.52,25100.0,89.7458,89.7458,89.0941,89.1846,25100.0
2014-08-05 14:00:00,98.45,98.69,98.38,98.69,25400.0,89.1212,89.3385,89.0579,89.3385,25400.0
2014-08-05 14:30:00,98.67,98.83,98.63,98.72,33700.0,89.3204,89.4652,89.2842,89.3656,33700.0
2014-08-05 15:00:00,98.72,98.74,98.51,98.57,36300.0,89.3656,89.3837,89.1755,89.2299,36300.0
2014-08-05 15:30:00,98.56,98.75,98.54,98.58,51900.0,89.2208,89.3928,89.2027,89.2389,51900.0
2014-08-06 09:30:00,98.22,99.06,97.5,98.89,14400.0,88.913,89.6734,88.2612,89.5195,14400.0
2014-08-06 10:00:00,98.91,99.21,98.72,99.13,18900.0,89.5376,89.8092,89.3656,89.7368,18900.0
2014-08-06 10:30:00,99.14,99.34,98.93,99.31,22000.0,89.7458,89.9269,89.5557,89.8997,22000.0
2014-08-06 11:00:00,99.28,99.33,98.95,98.97,10900.0,89.8726,89.9178,89.5738,89.5919,10900.0
2014-08-06 11:30:00,98.9,99.05,98.89,98.94,7600.0,89.5286,89.6644,89.5195,89.5648,7600.0
2014-08-06 12:00:00,98.94,99.0,98.8,98.91,9700.0,89.5648,89.6191,89.4381,89.5376,9700.0
2014-08-06 12:30:00,98.92,99.03,98.87,98.88,5300.0,89.5467,89.6463,89.5014,89.5105,5300.0
2014-08-06 13:00:00,98.87,98.9,98.75,98.75,11300.0,89.5014,89.5286,89.3928,89.3928,11300.0
2014-08-06 13:30:00,98.75,98.92,98.75,98.91,9500.0,89.3928,89.5467,89.3928,89.5376,9500.0
2014-08-06 14:00:00,98.91,99.07,98.88,99.0,8000.0,89.5376,89.6825,89.5105,89.6191,8000.0
2014-08-06 14:30:00,99.03,99.08,98.95,99.03,11200.0,89.6463,89.6915,89.5738,89.6463,11200.0
2014-08-06 15:00:00,99.02,99.12,99.0,99.02,12600.0,89.6372,89.7277,89.6191,89.6372,12600.0
2014-08-06 15:30:00,98.99,99.03,98.93,98.95,22100.0,89.6101,89.6463,89.5557,89.5738,22100.0
2014-08-07 09:30:00,99.43,99.57,99.09,99.49,33700.0,90.0084,90.1351,89.7006,90.0627,33700.0
2014-08-07 10:00:00,99.57,99.73,99.44,99.52,30700.0,90.1351,90.2799,90.0174,90.0898,30700.0
2014-08-07 10:30:00,99.51,99.68,99.23,99.45,26400.0,90.0808,90.2347,89.8273,90.0265,26400.0
2014-08-07 11:00:00,99.46,99.48,98.92,99.02,25000.0,90.0355,90.0536,89.5467,89.6372,25000.0
2014-08-07 11:30:00,99.03,99.09,98.9,99.06,10800.0,89.6463,89.7006,89.5286,89.6734,10800.0
2014-08-07 12:00:00,99.06,99.14,98.95,99.1,13100.0,89.6734,89.7458,89.5738,89.7096,13100.0
2014-08-07 12:30:00,99.1,99.12,98.95,99.09,10900.0,89.7096,89.7277,89.5738,89.7006,10900.0
2014-08-07 13:00:00,99.09,99.24,99.09,99.2,17200.0,89.7006,89.8364,89.7006,89.8002,17200.0
2014-08-07 13:30:00,99.22,99.27,99.17,99.21,13700.0,89.8183,89.8635,89.773,89.8092,13700.0
2014-08-07 14:00:00,99.2,99.25,99.08,99.15,16400.0,89.8002,89.8454,89.6915,89.7549,16400.0
2014-08-07 14:30:00,99.15,99.15,99.04,99.04,13900.0,89.7549,89.7549,89.6553,89.6553,13900.0
2014-08-07 15:00:00,99.0,99.13,98.96,99.03,23800.0,89.6191,89.7368,89.5829,89.6463,23800.0
2014-08-07 15:30:00,99.03,99.14,98.84,98.96,57700.0,89.6463,89.7458,89.4743,89.5829,57700.0
2014-08-08 09:30:00,99.25,99.25,98.67,99.09,31600.0,89.8454,89.8454,89.3204,89.7006,31600.0
2014-08-08 10:00:00,99.09,99.38,98.87,99.3,25800.0,89.7006,89.9631,89.5014,89.8907,25800.0
2014-08-08 10:30:00,99.34,99.64,99.34,99.45,16100.0,89.9269,90.1985,89.9269,90.0265,16100.0
2014-08-08 11:00:00,99.44,99.81,99.43,99.81,16100.0,90.0174,90.3524,90.0084,90.3524,16100.0
2014-08-08 11:30:00,99.84,99.93,99.58,99.68,11700.0,90.3795,90.461,90.1441,90.2347,11700.0
2014-08-08 12:00:00,99.75,99.75,99.42,99.52,13500.0,90.298,90.298,89.9993,90.0898,13500.0
2014-08-08 12:30:00,99.51,99.6,99.51,99.57,11900.0,90.0808,90.1623,90.0808,90.1351,11900.0
2014-08-08 13:00:00,99.58,100.02,99.57,99.95,22300.0,90.1441,90.5425,90.1351,90.4791,22300.0
2014-08-08 13:30:00,99.95,100.13,99.93,100.09,22000.0,90.4791,90.642,90.461,90.6058,22000.0
2014-08-08 14:00:00,100.09,100.16,99.86,99.96,13500.0,90.6058,90.6692,90.3976,90.4881,13500.0
2014-08-08 14:30:00,99.98,99.98,99.62,99.68,18200.0,90.5062,90.5062,90.1804,90.2347,18200.0
2014-08-08 15:00:00,99.67,99.73,99.56,99.6,22200.0,90.2256,90.2799,90.126,90.1623,22200.0
2014-08-08 15:30:00,99.6,99.6,99.48,99.48,59300.0,90.1623,90.1623,90.0536,90.0536,59300.0
2014-08-11 09:30:00,99.79,99.79,99.3,99.58,30800.0,90.3342,90.3342,89.8907,90.1441,30800.0
2014-08-11 10:00:00,99.71,99.96,99.7,99.9,10800.0,90.2618,90.4881,90.2528,90.4338,10800.0
2014-08-11 10:30:00,99.95,100.15,99.93,99.93,14100.0,90.4791,90.6601,90.461,90.461,14100.0
2014-08-11 11:00:00,99.93,100.2,99.92,100.05,13200.0,90.461,90.7054,90.4519,90.5696,13200.0
2014-08-11 11:30:00,100.15,100.17,100.06,100.1,6100.0,90.6601,90.6782,90.5787,90.6149,6100.0
2014-08-11 12:00:00,100.12,100.14,100.07,100.11,3900.0,90.633,90.6511,90.5877,90.6239,3900.0
2014-08-11 12:30:00,100.08,100.16,100.04,100.05,3500.0,90.5968,90.6692,90.5606,90.5696,3500.0
2014-08-11 13:00:00,100.08,100.17,100.04,100.05,6500.0,90.5968,90.6782,90.5606,90.5696,6500.0
2014-08-11 13:30:00,100.07,100.17,100.04,100.09,14800.0,90.5877,90.6782,90.5606,90.6058,14800.0
2014-08-11 14:00:00,100.1,100.17,100.03,100.13,12500.0,90.6149,90.6782,90.5515,90.642,12500.0
2014-08-11 14:30:00,100.08,100.14,100.03,100.08,8100.0,90.5968,90.6511,90.5515,90.5968,8100.0
2014-08-11 15:00:00,100.1,100.16,100.06,100.14,15400.0,90.6149,90.6692,90.5787,90.6511,15400.0
2014-08-11 15:30:00,100.1,100.18,99.96,99.97,24100.0,90.6149,90.6873,90.4881,90.4972,24100.0
2014-08-12 09:30:00,99.76,100.26,99.37,100.2,57500.0,90.3071,90.7597,89.954,90.7054,57500.0
2014-08-12 10:00:00,100.2,100.35,100.03,100.3,26200.0,90.7054,90.8412,90.5515,90.7959,26200.0
2014-08-12 10:30:00,100.36,100.45,100.22,100.24,18800.0,90.8502,90.9317,90.7235,90.7416,18800.0
2014-08-12 11:00:00,100.25,100.25,99.95,100.06,15400.0,90.7507,90.7507,90.4791,90.5787,15400.0
2014-08-12 11:30:00,100.05,100.12,100.03,100.03,4000.0,90.5696,90.633,90.5515,90.5515,4000.0
2014-08-12 12:00:00,100.0,100.03,99.9,100.01,10200.0,90.5243,90.5515,90.4338,90.5334,10200.0
2014-08-12 12:30:00,100.0,100.03,99.91,99.95,8400.0,90.5243,90.5515,90.4429,90.4791,8400.0
2014-08-12 13:00:00,99.93,99.95,99.85,99.86,9900.0,90.461,90.4791,90.3886,90.3976,9900.0
2014-08-12 13:30:00,99.87,99.88,99.76,99.81,11100.0,90.4067,90.4157,90.3071,90.3524,11100.0
2014-08-12 14:00:00,99.82,99.83,99.7,99.73,16000.0,90.3614,90.3705,90.2528,90.2799,16000.0
2014-08-12 14:30:00,99.74,99.74,99.66,99.69,14800.0,90.289,90.289,90.2166,90.2437,14800.0
2014-08-12 15:00:00,99.7,99.72,99.63,99.7,28300.0,90.2528,90.2709,90.1894,90.2528,28300.0
2014-08-12 15:30:00,99.7,99.77,99.69,99.73,63700.0,90.2528,90.3161,90.2437,90.2799,63700.0
2014-08-13 09:30:00,100.18,100.23,99.9,100.01,42900.0,90.6873,90.7326,90.4338,90.5334,42900.0
2014-08-13 10:00:00,100.03,100.05,99.89,99.89,38000.0,90.5515,90.5696,90.4248,90.4248,38000.0
2014-08-13 10:30:00,99.92,100.02,99.85,99.98,14600.0,90.4519,90.5425,90.3886,90.5062,14600.0
2014-08-13 11:00:00,99.99,100.07,99.97,100.01,36100.0,90.5153,90.5877,90.4972,90.5334,36100.0
2014-08-13 11:30:00,100.02,100.05,99.94,100.01,11300.0,90.5425,90.5696,90.47,90.5334,11300.0
2014-08-13 12:00:00,100.04,100.11,99.98,100.1,9900.0,90.5606,90.6239,90.5062,90.6149,9900.0
2014-08-13 12:30:00,100.1,100.18,100.1,100.16,6600.0,90.6149,90.6873,90.6149,90.6692,6600.0
2014-08-13 13:00:00,100.23,100.25,100.2,100.23,5500.0,90.7326,90.7507,90.7054,90.7326,5500.0
2014-08-13 13:30:00,100.24,100.36,100.23,100.36,5900.0,90.7416,90.8502,90.7326,90.8502,5900.0
2014-08-13 14:00:00,100.36,100.56,100.34,100.53,19700.0,90.8502,91.0313,90.8321,91.0041,19700.0
2014-08-13 14:30:00,100.53,100.57,100.53,100.56,4400.0,91.0041,91.0403,91.0041,91.0313,4400.0
2014-08-13 15:00:00,100.56,100.62,100.54,100.6,12800.0,91.0313,91.0856,91.0132,91.0675,12800.0
2014-08-13 15:30:00,100.61,100.64,100.47,100.48,36000.0,91.0765,91.1037,90.9498,90.9589,36000.0
2014-08-14 09:30:00,100.72,101.04,100.52,100.94,17600.0,91.1761,91.4658,90.9951,91.3753,17600.0
2014-08-14 10:00:00,101.01,101.17,100.73,101.07,12200.0,91.4386,91.5835,91.1852,91.493,12200.0
2014-08-14 10:30:00,101.07,101.09,100.73,100.73,3800.0,91.493,91.5111,91.1852,91.1852,3800.0
2014-08-14 11:00:00,100.82,100.93,100.78,100.93,6600.0,91.2666,91.3662,91.2304,91.3662,6600.0
2014-08-14 11:30:00,100.96,100.98,100.85,100.94,5400.0,91.3934,91.4115,91.2938,91.3753,5400.0
2014-08-14 12:00:00,100.92,101.15,100.92,101.12,3800.0,91.3572,91.5654,91.3572,91.5382,3800.0
2014-08-14 12:30:00,101.13,101.24,101.07,101.22,4300.0,91.5473,91.6469,91.493,91.6287,4300.0
2014-08-14 13:00:00,101.22,101.36,101.22,101.33,3700.0,91.6287,91.7555,91.6287,91.7283,3700.0
2014-08-14 13:30:00,101.27,101.32,101.15,101.27,2600.0,91.674,91.7193,91.5654,91.674,2600.0
2014-08-14 14:00:00,101.27,101.3,101.19,101.3,4100.0,91.674,91.7012,91.6016,91.7012,4100.0
2014-08-14 14:30:00,101.29,101.36,101.27,101.35,5000.0,91.6921,91.7555,91.674,91.7464,5000.0
2014-08-14 15:00:00,101.36,101.44,101.35,101.38,7400.0,91.7555,91.8279,91.7464,91.7736,7400.0
2014-08-14 15:30:00,101.39,101.4,101.17,101.24,20400.0,91.7826,91.7917,91.5835,91.6469,20400.0
2014-08-15 09:30:00,101.76,102.09,101.76,101.95,15100.0,92.1176,92.4163,92.1176,92.2896,15100.0
2014-08-15 10:00:00,101.96,102.06,101.74,101.86,7300.0,92.2986,92.3892,92.0995,92.2081,7300.0
2014-08-15 10:30:00,101.77,101.94,101.25,101.5,18400.0,92.1266,92.2805,91.6559,91.8822,18400.0
2014-08-15 11:00:00,101.55,101.79,101.41,101.49,15100.0,91.9275,92.1447,91.8007,91.8732,15100.0
2014-08-15 11:30:00,101.56,101.62,101.34,101.38,22700.0,91.9365,91.9908,91.7374,91.7736,22700.0
2014-08-15 12:00:00,101.36,101.62,101.34,101.62,13000.0,91.7555,91.9908,91.7374,91.9908,13000.0
2014-08-15 12:30:00,101.65,101.68,101.5,101.6,10200.0,92.018,92.0452,91.8822,91.9727,10200.0
2014-08-15 13:00:00,101.59,101.64,101.49,101.64,6500.0,91.9637,92.0089,91.8732,92.0089,6500.0
2014-08-15 13:30:00,101.51,101.55,101.45,101.5,3900.0,91.8913,91.9275,91.837,91.8822,3900.0
2014-08-15 14:00:00,101.48,101.71,101.44,101.71,5100.0,91.8641,92.0723,91.8279,92.0723,5100.0
2014-08-15 14:30:00,101.72,101.84,101.71,101.75,6500.0,92.0814,92.19,92.0723,92.1085,6500.0
2014-08-15 15:00:00,101.7,101.77,101.66,101.77,6900.0,92.0633,92.1266,92.0271,92.1266,6900.0
2014-08-15 15:30:00,101.74,101.82,101.68,101.74,22400.0,92.0995,92.1719,92.0452,92.0995,22400.0
2014-08-18 09:30:00,101.28,101.46,101.0,101.22,31100.0,91.6831,91.846,91.4296,91.6287,31100.0
2014-08-18 10:00:00,101.2,101.39,101.02,101.3,17600.0,91.6106,91.7826,91.4477,91.7012,17600.0
2014-08-18 10:30:00,101.28,101.37,101.2,101.3,17500.0,91.6831,91.7645,91.6106,91.7012,17500.0
2014-08-18 11:00:00,101.28,101.34,101.2,101.31,13800.0,91.6831,91.7374,91.6106,91.7102,13800.0
2014-08-18 11:30:00,101.31,101.37,101.19,101.24,17000.0,91.7102,91.7645,91.6016,91.6469,17000.0
2014-08-18 12:00:00,101.28,101.28,101.12,101.18,19100.0,91.6831,91.6831,91.5382,91.5925,19100.0
2014-08-18 12:30:00,101.21,101.26,101.04,101.12,20800.0,91.6197,91.665,91.4658,91.5382,20800.0
2014-08-18 13:00:00,101.14,101.14,100.88,101.0,28500.0,91.5563,91.5563,91.321,91.4296,28500.0
2014-08-18 13:30:00,101.01,101.01,100.75,100.97,20200.0,91.4386,91.4386,91.2033,91.4024,20200.0
2014-08-18 14:00:00,100.99,101.03,100.87,100.95,28000.0,91.4205,91.4567,91.3119,91.3843,28000.0
2014-08-18 14:30:00,100.95,100.96,100.64,100.78,33600.0,91.3843,91.3934,91.1037,91.2304,33600.0
2014-08-18 15:00:00,100.78,101.0,100.78,101.0,26400.0,91.2304,91.4296,91.2304,91.4296,26400.0
2014-08-18 15:30:00,101.0,101.03,100.87,100.89,52800.0,91.4296,91.4567,91.3119,91.33,52800.0
2014-08-19 09:30:00,100.99,101.17,100.48,101.02,12700.0,91.4205,91.5835,90.9589,91.4477,12700.0
2014-08-19 10:00:00,101.01,101.05,100.81,100.93,12400.0,91.4386,91.4749,91.2576,91.3662,12400.0
2014-08-19 10:30:00,100.94,100.95,100.73,100.9,12800.0,91.3753,91.3843,91.1852,91.3391,12800.0
2014-08-19 11:00:00,100.91,100.93,100.64,100.7,14800.0,91.3481,91.3662,91.1037,91.158,14800.0
2014-08-19 11:30:00,100.72,100.72,100.47,100.63,14700.0,91.1761,91.1761,90.9498,91.0947,14700.0
2014-08-19 12:00:00,100.62,100.78,100.54,100.73,18100.0,91.0856,91.2304,91.0132,91.1852,18100.0
2014-08-19 12:30:00,100.73,100.86,100.65,100.86,11300.0,91.1852,91.3029,91.1128,91.3029,11300.0
2014-08-19 13:00:00,100.89,101.01,100.74,100.81,11800.0,91.33,91.4386,91.1942,91.2576,11800.0
2014-08-19 13:30:00,100.82,100.82,100.67,100.75,13100.0,91.2666,91.2666,91.1309,91.2033,13100.0
2014-08-19 14:00:00,100.75,100.85,100.66,100.72,12300.0,91.2033,91.2938,91.1218,91.1761,12300.0
2014-08-19 14:30:00,100.7,100.8,100.69,100.73,9500.0,91.158,91.2485,91.149,91.1852,9500.0
2014-08-19 15:00:00,100.73,100.8,100.67,100.71,11900.0,91.1852,91.2485,91.1309,91.1671,11900.0
2014-08-19 15:30:00,100.68,100.82,100.63,100.75,43100.0,91.1399,91.2666,91.0947,91.2033,43100.0
2014-08-20 09:30:00,100.87,100.87,100.22,100.37,18400.0,91.3119,91.3119,90.7235,90.8593,18400.0
2014-08-20 10:00:00,100.36,100.36,100.0,100.09,40800.0,90.8502,90.8502,90.5243,90.6058,40800.0
2014-08-20 10:30:00,100.07,100.36,100.07,100.2,10200.0,90.5877,90.8502,90.5877,90.7054,10200.0
2014-08-20 11:00:00,100.16,100.36,100.16,100.28,17700.0,90.6692,90.8502,90.6692,90.7778,17700.0
2014-08-20 11:30:00,100.28,100.38,100.17,100.38,15800.0,90.7778,90.8683,90.6782,90.8683,15800.0
2014-08-20 12:00:00,100.37,100.38,100.29,100.33,20100.0,90.8593,90.8683,90.7869,90.8231,20100.0
2014-08-20 12:30:00,100.31,100.38,100.24,100.29,22600.0,90.805,90.8683,90.7416,90.7869,22600.0
2014-08-20 13:00:00,100.3,100.44,100.3,100.34,12100.0,90.7959,90.9227,90.7959,90.8321,12100.0
2014-08-20 13:30:00,100.31,100.49,100.31,100.38,11000.0,90.805,90.9679,90.805,90.8683,11000.0
2014-08-20 14:00:00,100.38,100.38,100.1,100.31,13900.0,90.8683,90.8683,90.6149,90.805,13900.0
2014-08-20 14:30:00,100.26,100.52,100.26,100.35,13500.0,90.7597,90.9951,90.7597,90.8412,13500.0
2014-08-20 15:00:00,100.37,100.56,100.37,100.43,5500.0,90.8593,91.0313,90.8593,90.9136,5500.0
2014-08-20 15:30:00,100.43,100.59,100.4,100.53,34800.0,90.9136,91.0584,90.8864,91.0041,34800.0
2014-08-21 09:30:00,100.29,100.97,100.29,100.93,12500.0,90.7869,91.4024,90.7869,91.3662,12500.0
2014-08-21 10:00:00,100.93,101.13,100.81,101.13,11200.0,91.3662,91.5473,91.2576,91.5473,11200.0
2014-08-21 10:30:00,101.17,101.7,101.17,101.65,12700.0,91.5835,92.0633,91.5835,92.018,12700.0
2014-08-21 11:00:00,101.65,101.91,101.65,101.91,8600.0,92.018,92.2534,92.018,92.2534,8600.0
2014-08-21 11:30:00,101.91,101.95,101.62,101.67,6400.0,92.2534,92.2896,91.9908,92.0361,6400.0
2014-08-21 12:00:00,101.68,101.68,101.48,101.52,12000.0,92.0452,92.0452,91.8641,91.9003,12000.0
2014-08-21 12:30:00,101.5,101.5,101.14,101.3,23400.0,91.8822,91.8822,91.5563,91.7012,23400.0
2014-08-21 13:00:00,101.32,101.5,101.32,101.44,11200.0,91.7193,91.8822,91.7193,91.8279,11200.0
2014-08-21 13:30:00,101.44,101.52,101.36,101.5,6600.0,91.8279,91.9003,91.7555,91.8822,6600.0
2014-08-21 14:00:00,101.51,101.51,101.37,101.37,2500.0,91.8913,91.8913,91.7645,91.7645,2500.0
2014-08-21 14:30:00,101.36,101.48,101.36,101.45,4200.0,91.7555,91.8641,91.7555,91.837,4200.0
2014-08-21 15:00:00,101.48,101.65,101.4,101.4,27500.0,91.8641,92.018,91.7917,91.7917,27500.0
2014-08-21 15:30:00,101.43,101.51,101.36,101.46,39900.0,91.8188,91.8913,91.7555,91.846,39900.0
2014-08-22 09:30:00,101.23,101.53,100.8,101.5,22000.0,91.6378,91.9094,91.2485,91.8822,22000.0
2014-08-22 10:00:00,101.49,101.51,101.21,101.32,20800.0,91.8732,91.8913,91.6197,91.7193,20800.0
2014-08-22 10:30:00,101.34,101.34,100.89,100.89,17100.0,91.7374,91.7374,91.33,91.33,17100.0
2014-08-22 11:00:00,100.89,101.03,100.84,101.0,18300.0,91.33,91.4567,91.2848,91.4296,18300.0
2014-08-22 11:30:00,101.01,101.07,100.94,101.01,20200.0,91.4386,91.493,91.3753,91.4386,20200.0
2014-08-22 12:00:00,101.04,101.08,100.98,101.04,18800.0,91.4658,91.502,91.4115,91.4658,18800.0
2014-08-22 12:30:00,101.03,101.04,101.02,101.04,12500.0,91.4567,91.4658,91.4477,91.4658,12500.0
2014-08-22 13:00:00,101.04,101.12,101.02,101.11,15600.0,91.4658,91.5382,91.4477,91.5292,15600.0
2014-08-22 13:30:00,101.11,101.11,101.03,101.03,9400.0,91.5292,91.5292,91.4567,91.4567,9400.0
2014-08-22 14:00:00,101.04,101.13,101.01,101.09,11600.0,91.4658,91.5473,91.4386,91.5111,11600.0
2014-08-22 14:30:00,101.09,101.12,100.99,100.99,9200.0,91.5111,91.5382,91.4205,91.4205,9200.0
2014-08-22 15:00:00,101.01,101.12,101.01,101.1,10700.0,91.4386,91.5382,91.4386,91.5201,10700.0
2014-08-22 15:30:00,101.09,101.1,100.87,100.89,37200.0,91.5111,91.5201,91.3119,91.33,37200.0
2014-08-25 09:30:00,101.32,101.45,100.75,101.0,10500.0,91.7193,91.837,91.2033,91.4296,10500.0
2014-08-25 10:00:00,101.03,101.07,101.0,101.04,33700.0,91.4567,91.493,91.4296,91.4658,33700.0
2014-08-25 10:30:00,101.02,101.37,101.01,101.35,22300.0,91.4477,91.7645,91.4386,91.7464,22300.0
2014-08-25 11:00:00,101.37,101.62,101.36,101.45,19500.0,91.7645,91.9908,91.7555,91.837,19500.0
2014-08-25 11:30:00,101.46,101.64,101.46,101.62,4100.0,91.846,92.0089,91.846,91.9908,4100.0
2014-08-25 12:00:00,101.62,101.66,101.41,101.48,5600.0,91.9908,92.0271,91.8007,91.8641,5600.0
2014-08-25 12:30:00,101.56,101.58,101.41,101.51,9200.0,91.9365,91.9546,91.8007,91.8913,9200.0
2014-08-25 13:00:00,101.51,101.56,101.37,101.53,2700.0,91.8913,91.9365,91.7645,91.9094,2700.0
2014-08-25 13:30:00,101.52,101.64,101.5,101.55,4200.0,91.9003,92.0089,91.8822,91.9275,4200.0
2014-08-25 14:00:00,101.58,101.62,101.47,101.47,2700.0,91.9546,91.9908,91.8551,91.8551,2700.0
2014-08-25 14:30:00,101.57,101.62,101.52,101.53,3200.0,91.9456,91.9908,91.9003,91.9094,3200.0
2014-08-25 15:00:00,101.57,101.69,101.53,101.64,5600.0,91.9456,92.0542,91.9094,92.0089,5600.0
2014-08-25 15:30:00,101.62,101.67,101.59,101.63,10600.0,91.9908,92.0361,91.9637,91.9999,10600.0
2014-08-26 09:30:00,101.84,101.84,101.36,101.43,12200.0,92.19,92.19,91.7555,91.8188,12200.0
2014-08-26 10:00:00,101.59,101.63,101.47,101.51,4600.0,91.9637,91.9999,91.8551,91.8913,4600.0
2014-08-26 10:30:00,101.59,102.0,101.51,102.0,10000.0,91.9637,92.3348,91.8913,92.3348,10000.0
2014-08-26 11:00:00,101.99,102.07,101.99,102.07,4100.0,92.3258,92.3982,92.3258,92.3982,4100.0
2014-08-26 11:30:00,102.07,102.12,101.84,101.95,2700.0,92.3982,92.4435,92.19,92.2896,2700.0
2014-08-26 12:00:00,101.9,101.9,101.81,101.81,3400.0,92.2443,92.2443,92.1628,92.1628,3400.0
2014-08-26 12:30:00,101.78,101.78,101.67,101.74,8200.0,92.1357,92.1357,92.0361,92.0995,8200.0
2014-08-26 13:00:00,101.77,101.82,101.74,101.82,6800.0,92.1266,92.1719,92.0995,92.1719,6800.0
2014-08-26 13:30:00,101.78,101.8,101.7,101.7,2100.0,92.1357,92.1538,92.0633,92.0633,2100.0
2014-08-26 14:00:00,101.74,101.78,101.71,101.78,4500.0,92.0995,92.1357,92.0723,92.1357,4500.0
2014-08-26 14:30:00,101.81,101.83,101.7,101.7,5700.0,92.1628,92.1809,92.0633,92.0633,5700.0
2014-08-26 15:00:00,101.71,101.71,101.58,101.6,11700.0,92.0723,92.0723,91.9546,91.9727,11700.0
2014-08-26 15:30:00,101.6,101.65,101.41,101.46,31100.0,91.9727,92.018,91.8007,91.846,31100.0
2014-08-27 09:30:00,101.2,101.83,101.2,101.64,8800.0,91.6106,92.1809,91.6106,92.0089,8800.0
2014-08-27 10:00:00,101.71,101.83,101.68,101.8,3300.0,92.0723,92.1809,92.0452,92.1538,3300.0
2014-08-27 10:30:00,101.82,102.0,101.82,102.0,3700.0,92.1719,92.3348,92.1719,92.3348,3700.0
2014-08-27 11:00:00,101.99,102.0,101.88,101.92,4000.0,92.3258,92.3348,92.2262,92.2624,4000.0
2014-08-27 11:30:00,101.85,101.96,101.78,101.95,5300.0,92.199,92.2986,92.1357,92.2896,5300.0
2014-08-27 12:00:00,101.95,101.97,101.88,101.91,4600.0,92.2896,92.3077,92.2262,92.2534,4600.0
2014-08-27 12:30:00,101.92,101.95,101.86,101.92,25300.0,92.2624,92.2896,92.2081,92.2624,25300.0
2014-08-27 13:00:00,101.92,101.97,101.9,101.97,7700.0,92.2624,92.3077,92.2443,92.3077,7700.0
2014-08-27 13:30:00,101.96,101.99,101.95,101.99,2800.0,92.2986,92.3258,92.2896,92.3258,2800.0
2014-08-27 14:00:00,101.99,102.12,101.98,102.12,3100.0,92.3258,92.4435,92.3167,92.4435,3100.0
2014-08-27 14:30:00,102.11,102.13,101.97,101.97,8800.0,92.4344,92.4525,92.3077,92.3077,8800.0
2014-08-27 15:00:00,101.94,102.05,101.91,102.05,8600.0,92.2805,92.3801,92.2534,92.3801,8600.0
2014-08-27 15:30:00,102.05,102.08,101.99,102.0,21000.0,92.3801,92.4073,92.3258,92.3348,21000.0
2014-08-28 09:30:00,101.99,102.17,101.72,102.08,6000.0,92.3258,92.4887,92.0814,92.4073,6000.0
2014-08-28 10:00:00,102.05,102.1,101.9,102.03,7500.0,92.3801,92.4254,92.2443,92.362,7500.0
2014-08-28 10:30:00,102.03,102.18,102.0,102.18,3800.0,92.362,92.4978,92.3348,92.4978,3800.0
2014-08-28 11:00:00,102.14,102.18,102.06,102.08,5500.0,92.4616,92.4978,92.3892,92.4073,5500.0
2014-08-28 11:30:00,102.1,102.16,102.02,102.08,10800.0,92.4254,92.4797,92.3529,92.4073,10800.0
2014-08-28 12:00:00,102.14,102.4,102.14,102.32,6500.0,92.4616,92.6969,92.4616,92.6245,6500.0
2014-08-28 12:30:00,102.34,102.4,102.25,102.32,3700.0,92.6426,92.6969,92.5611,92.6245,3700.0
2014-08-28 13:00:00,102.38,102.39,102.29,102.29,2000.0,92.6788,92.6879,92.5974,92.5974,2000.0
2014-08-28 13:30:00,102.32,102.43,102.31,102.43,6000.0,92.6245,92.7241,92.6155,92.7241,6000.0
2014-08-28 14:00:00,102.43,102.45,102.4,102.44,2300.0,92.7241,92.7422,92.6969,92.7331,2300.0
2014-08-28 14:30:00,102.41,102.41,102.18,102.18,4000.0,92.706,92.706,92.4978,92.4978,4000.0
2014-08-28 15:00:00,102.17,102.27,102.16,102.22,4200.0,92.4887,92.5793,92.4797,92.534,4200.0
2014-08-28 15:30:00,102.24,102.25,101.94,101.99,15500.0,92.5521,92.5611,92.2805,92.3258,15500.0
2014-08-29 09:30:00,102.05,102.62,102.01,102.01,4300.0,92.3801,92.8961,92.3439,92.3439,4300.0
2014-08-29 10:00:00,102.07,102.18,101.95,101.95,6900.0,92.3982,92.4978,92.2896,92.2896,6900.0
2014-08-29 10:30:00,101.96,102.12,101.96,102.05,2800.0,92.2986,92.4435,92.2986,92.3801,2800.0
2014-08-29 11:00:00,102.07,102.15,102.05,102.11,13200.0,92.3982,92.4706,92.3801,92.4344,13200.0
2014-08-29 11:30:00,102.12,102.54,102.11,102.54,26700.0,92.4435,92.8237,92.4344,92.8237,26700.0
2014-08-29 12:00:00,102.53,102.72,102.53,102.65,3300.0,92.8146,92.9866,92.8146,92.9232,3300.0
2014-08-29 12:30:00,102.62,102.71,102.6,102.6,2900.0,92.8961,92.9776,92.878,92.878,2900.0
2014-08-29 13:00:00,102.69,102.69,102.52,102.59,4400.0,92.9595,92.9595,92.8056,92.8689,4400.0
2014-08-29 13:30:00,102.62,102.65,102.52,102.61,7700.0,92.8961,92.9232,92.8056,92.887,7700.0
2014-08-29 14:00:00,102.65,102.71,102.57,102.64,5200.0,92.9232,92.9776,92.8508,92.9142,5200.0
2014-08-29 14:30:00,102.62,102.68,102.59,102.62,4600.0,92.8961,92.9504,92.8689,92.8961,4600.0
2014-08-29 15:00:00,102.6,102.71,102.52,102.52,9300.0,92.878,92.9776,92.8056,92.8056,9300.0
2014-08-29 15:30:00,102.58,102.68,102.39,102.43,36200.0,92.8599,92.9504,92.6879,92.7241,36200.0
2014-09-02 09:30:00,102.3,103.2,102.3,103.12,16200.0,92.6064,93.4211,92.6064,93.3487,16200.0
2014-09-02 10:00:00,103.12,103.35,103.11,103.11,9200.0,93.3487,93.5569,93.3397,93.3397,9200.0
2014-09-02 10:30:00,103.11,103.38,103.1,103.25,18400.0,93.3397,93.5841,93.3306,93.4664,18400.0
2014-09-02 11:00:00,103.34,103.49,102.93,102.98,11100.0,93.5479,93.6836,93.1767,93.222,11100.0
2014-09-02 11:30:00,102.94,103.04,102.64,102.64,6400.0,93.1858,93.2763,92.9142,92.9142,6400.0
2014-09-02 12:00:00,102.62,102.9,102.62,102.78,5400.0,92.8961,93.1496,92.8961,93.0409,5400.0
2014-09-02 12:30:00,102.74,102.77,102.62,102.7,5800.0,93.0047,93.0319,92.8961,92.9685,5800.0
2014-09-02 13:00:00,102.62,102.85,102.62,102.77,15100.0,92.8961,93.1043,92.8961,93.0319,15100.0
2014-09-02 13:30:00,102.69,102.85,102.69,102.75,5100.0,92.9595,93.1043,92.9595,93.0138,5100.0
2014-09-02 14:00:00,102.73,102.89,102.73,102.89,4000.0,92.9957,93.1405,92.9957,93.1405,4000.0
2014-09-02 14:30:00,102.91,102.98,102.88,102.94,4600.0,93.1586,93.222,93.1314,93.1858,4600.0
2014-09-02 15:00:00,102.9,102.95,102.74,102.74,10100.0,93.1496,93.1948,93.0047,93.0047,10100.0
2014-09-02 15:30:00,102.71,102.91,102.67,102.83,58300.0,92.9776,93.1586,92.9413,93.0862,58300.0
2014-09-03 09:30:00,102.94,103.11,102.73,102.73,10100.0,93.1858,93.3397,92.9957,92.9957,10100.0
2014-09-03 10:00:00,102.8,102.9,102.64,102.7,9400.0,93.059,93.1496,92.9142,92.9685,9400.0
2014-09-03 10:30:00,102.73,102.91,102.73,102.91,3000.0,92.9957,93.1586,92.9957,93.1586,3000.0
2014-09-03 11:00:00,102.92,103.0,102.69,102.69,5800.0,93.1677,93.2401,92.9595,92.9595,5800.0
2014-09-03 11:30:00,102.64,102.77,102.5,102.71,14300.0,92.9142,93.0319,92.7875,92.9776,14300.0
2014-09-03 12:00:00,102.61,102.64,102.49,102.53,9100.0,92.887,92.9142,92.7784,92.8146,9100.0
2014-09-03 12:30:00,102.55,102.57,102.33,102.33,7800.0,92.8327,92.8508,92.6336,92.6336,7800.0
2014-09-03 13:00:00,102.33,102.43,102.27,102.32,13900.0,92.6336,92.7241,92.5793,92.6245,13900.0
2014-09-03 13:30:00,102.37,102.39,102.1,102.15,11700.0,92.6698,92.6879,92.4254,92.4706,11700.0
2014-09-03 14:00:00,102.12,102.17,101.96,102.05,15800.0,92.4435,92.4887,92.2986,92.3801,15800.0
2014-09-03 14:30:00,102.04,102.17,101.93,101.93,11500.0,92.371,92.4887,92.2715,92.2715,11500.0
2014-09-03 15:00:00,101.88,101.92,101.83,101.83,51500.0,92.2262,92.2624,92.1809,92.1809,51500.0
2014-09-03 15:30:00,101.84,101.84,101.44,101.53,146100.0,92.19,92.19,91.8279,91.9094,146100.0
2014-09-04 09:30:00,101.65,101.89,101.44,101.7,11900.0,92.018,92.2353,91.8279,92.0633,11900.0
2014-09-04 10:00:00,101.74,101.95,101.69,101.83,11800.0,92.0995,92.2896,92.0542,92.1809,11800.0
2014-09-04 10:30:00,101.83,102.03,101.7,101.97,11000.0,92.1809,92.362,92.0633,92.3077,11000.0
2014-09-04 11:00:00,101.99,102.14,101.95,102.01,31900.0,92.3258,92.4616,92.2896,92.3439,31900.0
2014-09-04 11:30:00,102.03,102.15,101.96,102.11,12200.0,92.362,92.4706,92.2986,92.4344,12200.0
2014-09-04 12:00:00,102.07,102.18,102.0,102.03,57400.0,92.3982,92.4978,92.3348,92.362,57400.0
2014-09-04 12:30:00,102.01,102.08,101.97,102.06,11000.0,92.3439,92.4073,92.3077,92.3892,11000.0
2014-09-04 13:00:00,102.06,102.07,101.93,101.93,4400.0,92.3892,92.3982,92.2715,92.2715,4400.0
2014-09-04 13:30:00,101.92,101.97,101.87,101.97,6700.0,92.2624,92.3077,92.2172,92.3077,6700.0
2014-09-04 14:00:00,101.97,101.97,101.84,101.85,7100.0,92.3077,92.3077,92.19,92.199,7100.0
2014-09-04 14:30:00,101.86,101.89,101.69,101.69,20800.0,92.2081,92.2353,92.0542,92.0542,20800.0
2014-09-04 15:00:00,101.7,101.8,101.65,101.8,31700.0,92.0633,92.1538,92.018,92.1538,31700.0
2014-09-04 15:30:00,101.79,101.84,101.56,101.56,97600.0,92.1447,92.19,91.9365,91.9365,97600.0
2014-09-05 09:30:00,101.72,101.76,101.39,101.76,12100.0,92.0814,92.1176,91.7826,92.1176,12100.0
2014-09-05 10:00:00,101.81,101.86,101.67,101.84,11100.0,92.1628,92.2081,92.0361,92.19,11100.0
2014-09-05 10:30:00,101.88,102.15,101.8,102.15,7400.0,92.2262,92.4706,92.1538,92.4706,7400.0
2014-09-05 11:00:00,102.1,102.35,102.08,102.28,6000.0,92.4254,92.6517,92.4073,92.5883,6000.0
2014-09-05 11:30:00,102.27,102.33,102.19,102.22,7200.0,92.5793,92.6336,92.5068,92.534,7200.0
2014-09-05 12:00:00,102.23,102.27,102.2,102.27,7000.0,92.543,92.5793,92.5159,92.5793,7000.0
2014-09-05 12:30:00,102.31,102.33,102.19,102.23,4600.0,92.6155,92.6336,92.5068,92.543,4600.0
2014-09-05 13:00:00,102.24,102.26,102.13,102.16,3700.0,92.5521,92.5702,92.4525,92.4797,3700.0
2014-09-05 13:30:00,102.19,102.2,102.01,102.05,23600.0,92.5068,92.5159,92.3439,92.3801,23600.0
2014-09-05 14:00:00,102.06,102.2,101.99,101.99,36000.0,92.3892,92.5159,92.3258,92.3258,36000.0
2014-09-05 14:30:00,101.97,102.04,101.94,102.03,13500.0,92.3077,92.371,92.2805,92.362,13500.0
2014-09-05 15:00:00,102.04,102.07,101.95,101.98,12200.0,92.371,92.3982,92.2896,92.3167,12200.0
2014-09-05 15:30:00,101.98,102.04,101.92,102.0,35800.0,92.3167,92.371,92.2624,92.3348,35800.0
2014-09-08 09:30:00,102.15,102.4,101.54,102.19,3000.0,92.4706,92.6969,91.9184,92.5068,3000.0
2014-09-08 10:00:00,102.14,102.16,101.43,101.43,10100.0,92.4616,92.4797,91.8188,91.8188,10100.0
2014-09-08 10:30:00,101.43,101.58,101.28,101.56,11400.0,91.8188,91.9546,91.6831,91.9365,11400.0
2014-09-08 11:00:00,101.56,101.71,101.53,101.66,8700.0,91.9365,92.0723,91.9094,92.0271,8700.0
2014-09-08 11:30:00,101.65,101.86,101.62,101.64,9500.0,92.018,92.2081,91.9908,92.0089,9500.0
2014-09-08 12:00:00,101.67,101.68,101.58,101.58,700.0,92.0361,92.0452,91.9546,91.9546,700.0
2014-09-08 12:30:00,101.64,101.66,101.56,101.59,5400.0,92.0089,92.0271,91.9365,91.9637,5400.0
2014-09-08 13:00:00,101.58,101.59,101.34,101.51,6200.0,91.9546,91.9637,91.7374,91.8913,6200.0
2014-09-08 13:30:00,101.5,101.5,101.27,101.29,20100.0,91.8822,91.8822,91.674,91.6921,20100.0
2014-09-08 14:00:00,101.27,101.35,101.21,101.24,29400.0,91.674,91.7464,91.6197,91.6469,29400.0
2014-09-08 14:30:00,101.25,101.31,101.16,101.31,25500.0,91.6559,91.7102,91.5744,91.7102,25500.0
2014-09-08 15:00:00,101.32,101.55,101.28,101.53,30300.0,91.7193,91.9275,91.6831,91.9094,30300.0
2014-09-08 15:30:00,101.56,101.7,101.49,101.64,86600.0,91.9365,92.0633,91.8732,92.0089,86600.0
2014-09-09 09:30:00,101.9,101.9,100.92,100.92,11000.0,92.2443,92.2443,91.3572,91.3572,11000.0
2014-09-09 10:00:00,100.87,101.23,100.82,101.17,16000.0,91.3119,91.6378,91.2666,91.5835,16000.0
2014-09-09 10:30:00,101.17,101.24,101.06,101.19,19100.0,91.5835,91.6469,91.4839,91.6016,19100.0
2014-09-09 11:00:00,101.19,101.38,101.09,101.22,26900.0,91.6016,91.7736,91.5111,91.6287,26900.0
2014-09-09 11:30:00,101.24,101.24,101.0,101.02,22100.0,91.6469,91.6469,91.4296,91.4477,22100.0
2014-09-09 12:00:00,101.02,101.31,100.98,101.05,44200.0,91.4477,91.7102,91.4115,91.4749,44200.0
2014-09-09 12:30:00,101.05,101.09,100.95,100.95,9000.0,91.4749,91.5111,91.3843,91.3843,9000.0
2014-09-09 13:00:00,100.97,101.04,100.82,101.03,19900.0,91.4024,91.4658,91.2666,91.4567,19900.0
2014-09-09 13:30:00,101.02,101.34,101.02,101.34,8700.0,91.4477,91.7374,91.4477,91.7374,8700.0
2014-09-09 14:00:00,101.36,101.68,101.35,101.59,19400.0,91.7555,92.0452,91.7464,91.9637,19400.0
2014-09-09 14:30:00,101.58,101.63,101.34,101.34,20800.0,91.9546,91.9999,91.7374,91.7374,20800.0
2014-09-09 15:00:00,101.34,101.38,101.23,101.37,16000.0,91.7374,91.7736,91.6378,91.7645,16000.0
2014-09-09 15:30:00,101.37,101.48,101.06,101.08,59800.0,91.7645,91.8641,91.4839,91.502,59800.0
2014-09-10 09:30:00,101.18,101.28,100.8,100.94,9900.0,91.5925,91.6831,91.2485,91.3753,9900.0
2014-09-10 10:00:00,100.93,101.12,100.72,100.88,12300.0,91.3662,91.5382,91.1761,91.321,12300.0
2014-09-10 10:30:00,100.94,100.97,100.69,100.93,15600.0,91.3753,91.4024,91.149,91.3662,15600.0
2014-09-10 11:00:00,100.92,101.26,100.9,101.26,13700.0,91.3572,91.665,91.3391,91.665,13700.0
2014-09-10 11:30:00,101.29,101.46,101.29,101.44,11000.0,91.6921,91.846,91.6921,91.8279,11000.0
2014-09-10 12:00:00,101.45,101.5,101.12,101.44,8600.0,91.837,91.8822,91.5382,91.8279,8600.0
2014-09-10 12:30:00,101.48,101.48,101.25,101.25,6700.0,91.8641,91.8641,91.6559,91.6559,6700.0
2014-09-10 13:00:00,101.29,101.55,101.29,101.42,3700.0,91.6921,91.9275,91.6921,91.8098,3700.0
2014-09-10 13:30:00,101.38,101.4,101.24,101.25,9400.0,91.7736,91.7917,91.6469,91.6559,9400.0
2014-09-10 14:00:00,101.28,101.38,101.23,101.38,11800.0,91.6831,91.7736,91.6378,91.7736,11800.0
2014-09-10 14:30:00,101.36,101.39,101.27,101.28,4800.0,91.7555,91.7826,91.674,91.6831,4800.0
2014-09-10 15:00:00,101.31,101.48,101.25,101.44,6700.0,91.7102,91.8641,91.6559,91.8279,6700.0
2014-09-10 15:30:00,101.41,101.51,101.2,101.22,37300.0,91.8007,91.8913,91.6106,91.6287,37300.0
2014-09-11 09:30:00,100.82,101.31,100.57,101.07,11000.0,91.5275,91.9724,91.3006,91.7545,11000.0
2014-09-11 10:00:00,101.16,101.28,101.03,101.28,9800.0,91.8362,91.9451,91.7182,91.9451,9800.0
2014-09-11 10:30:00,101.2,101.44,101.16,101.35,17900.0,91.8725,92.0904,91.8362,92.0087,17900.0
2014-09-11 11:00:00,101.39,101.64,101.32,101.57,16000.0,92.045,92.272,91.9815,92.2084,16000.0
2014-09-11 11:30:00,101.6,101.66,101.58,101.61,5900.0,92.2356,92.2901,92.2175,92.2447,5900.0
2014-09-11 12:00:00,101.62,101.67,101.5,101.5,11000.0,92.2538,92.2992,92.1449,92.1449,11000.0
2014-09-11 12:30:00,101.48,101.54,101.34,101.46,6000.0,92.1267,92.1812,91.9996,92.1086,6000.0
2014-09-11 13:00:00,101.5,101.59,101.38,101.4,8200.0,92.1449,92.2266,92.0359,92.0541,8200.0
2014-09-11 13:30:00,101.41,101.45,101.38,101.4,4600.0,92.0632,92.0995,92.0359,92.0541,4600.0
2014-09-11 14:00:00,101.44,101.52,101.35,101.47,9800.0,92.0904,92.163,92.0087,92.1176,9800.0
2014-09-11 14:30:00,101.53,101.55,101.37,101.42,5300.0,92.1721,92.1903,92.0268,92.0722,5300.0
2014-09-11 15:00:00,101.4,101.65,101.38,101.65,25700.0,92.0541,92.281,92.0359,92.281,25700.0
2014-09-11 15:30:00,101.64,101.65,101.42,101.43,37900.0,92.272,92.281,92.0722,92.0813,37900.0
2014-09-12 09:30:00,101.35,101.42,100.97,100.99,9800.0,92.0087,92.0722,91.6637,91.6819,9800.0
2014-09-12 10:00:00,101.11,101.44,100.96,101.34,9900.0,91.7908,92.0904,91.6546,91.9996,9900.0
2014-09-12 10:30:00,101.2,101.41,101.14,101.35,6700.0,91.8725,92.0632,91.818,92.0087,6700.0
2014-09-12 11:00:00,101.35,101.36,101.11,101.18,14000.0,92.0087,92.0178,91.7908,91.8544,14000.0
2014-09-12 11:30:00,101.16,101.16,101.04,101.04,4200.0,91.8362,91.8362,91.7273,91.7273,4200.0
2014-09-12 12:00:00,101.11,101.23,101.06,101.22,5900.0,91.7908,91.8997,91.7454,91.8907,5900.0
2014-09-12 12:30:00,101.19,101.26,101.11,101.24,8200.0,91.8634,91.927,91.7908,91.9088,8200.0
2014-09-12 13:00:00,101.2,101.27,101.02,101.03,6900.0,91.8725,91.9361,91.7091,91.7182,6900.0
2014-09-12 13:30:00,101.08,101.08,100.86,100.98,5000.0,91.7636,91.7636,91.5639,91.6728,5000.0
2014-09-12 14:00:00,101.02,101.21,100.98,100.98,2800.0,91.7091,91.8816,91.6728,91.6728,2800.0
2014-09-12 14:30:00,100.96,101.09,100.89,101.09,11500.0,91.6546,91.7727,91.5911,91.7727,11500.0
2014-09-12 15:00:00,101.09,101.26,101.09,101.18,10200.0,91.7727,91.927,91.7727,91.8544,10200.0
2014-09-12 15:30:00,101.19,101.25,101.06,101.12,31400.0,91.8634,91.9179,91.7454,91.7999,31400.0
2014-09-15 09:30:00,101.15,101.83,100.7,101.83,8800.0,91.8271,92.4444,91.4186,92.4444,8800.0
2014-09-15 10:00:00,101.68,102.25,101.49,102.25,11500.0,92.3083,92.8257,92.1358,92.8257,11500.0
2014-09-15 10:30:00,102.18,102.22,101.88,102.01,12800.0,92.7622,92.7985,92.4898,92.6079,12800.0
2014-09-15 11:00:00,102.03,102.17,101.93,101.97,8500.0,92.626,92.7531,92.5352,92.5715,8500.0
2014-09-15 11:30:00,101.94,102.04,101.94,101.97,5400.0,92.5443,92.6351,92.5443,92.5715,5400.0
2014-09-15 12:00:00,101.96,101.97,101.82,101.82,5500.0,92.5625,92.5715,92.4354,92.4354,5500.0
2014-09-15 12:30:00,101.86,101.86,101.61,101.72,13000.0,92.4717,92.4717,92.2447,92.3446,13000.0
2014-09-15 13:00:00,101.72,101.78,101.67,101.69,5800.0,92.3446,92.3991,92.2992,92.3174,5800.0
2014-09-15 13:30:00,101.7,101.71,101.62,101.64,7200.0,92.3264,92.3355,92.2538,92.272,7200.0
2014-09-15 14:00:00,101.62,101.75,101.58,101.68,17700.0,92.2538,92.3718,92.2175,92.3083,17700.0
2014-09-15 14:30:00,101.7,101.84,101.64,101.64,11100.0,92.3264,92.4535,92.272,92.272,11100.0
2014-09-15 15:00:00,101.66,101.7,101.59,101.65,15100.0,92.2901,92.3264,92.2266,92.281,15100.0
2014-09-15 15:30:00,101.68,101.76,101.57,101.69,50900.0,92.3083,92.3809,92.2084,92.3174,50900.0
2014-09-16 09:30:00,101.73,102.1,101.32,102.01,18400.0,92.3537,92.6896,91.9815,92.6079,18400.0
2014-09-16 10:00:00,102.01,102.28,101.91,102.01,16200.0,92.6079,92.853,92.5171,92.6079,16200.0
2014-09-16 10:30:00,102.01,102.04,101.57,101.7,18500.0,92.6079,92.6351,92.2084,92.3264,18500.0
2014-09-16 11:00:00,101.64,101.83,101.57,101.82,6600.0,92.272,92.4444,92.2084,92.4354,6600.0
2014-09-16 11:30:00,101.89,102.02,101.89,101.95,7100.0,92.4989,92.6169,92.4989,92.5534,7100.0
2014-09-16 12:00:00,101.95,102.1,101.91,102.05,7800.0,92.5534,92.6896,92.5171,92.6442,7800.0
2014-09-16 12:30:00,102.07,102.16,102.03,102.1,2700.0,92.6623,92.744,92.626,92.6896,2700.0
2014-09-16 13:00:00,102.14,102.14,102.03,102.05,6800.0,92.7259,92.7259,92.626,92.6442,6800.0
2014-09-16 13:30:00,102.1,102.11,101.98,101.99,5000.0,92.6896,92.6986,92.5806,92.5897,5000.0
2014-09-16 14:00:00,102.0,102.08,101.96,102.02,8000.0,92.5988,92.6714,92.5625,92.6169,8000.0
2014-09-16 14:30:00,102.04,102.05,101.84,101.84,7400.0,92.6351,92.6442,92.4535,92.4535,7400.0
2014-09-16 15:00:00,101.84,101.97,101.77,101.77,15900.0,92.4535,92.5715,92.39,92.39,15900.0
2014-09-16 15:30:00,101.79,101.83,101.71,101.8,29000.0,92.4081,92.4444,92.3355,92.4172,29000.0
2014-09-17 09:30:00,101.73,102.03,101.23,102.03,7700.0,92.3537,92.626,91.8997,92.626,7700.0
2014-09-17 10:00:00,102.03,102.1,101.9,102.07,12800.0,92.626,92.6896,92.508,92.6623,12800.0
2014-09-17 10:30:00,102.06,102.06,101.75,101.78,7100.0,92.6532,92.6532,92.3718,92.3991,7100.0
2014-09-17 11:00:00,101.83,102.07,101.8,101.96,3900.0,92.4444,92.6623,92.4172,92.5625,3900.0
2014-09-17 11:30:00,101.95,102.03,101.88,101.94,4800.0,92.5534,92.626,92.4898,92.5443,4800.0
2014-09-17 12:00:00,101.92,102.03,101.92,102.03,4400.0,92.5262,92.626,92.5262,92.626,4400.0
2014-09-17 12:30:00,102.02,102.09,101.95,102.06,8600.0,92.6169,92.6805,92.5534,92.6532,8600.0
2014-09-17 13:00:00,102.03,102.06,101.94,101.95,6100.0,92.626,92.6532,92.5443,92.5534,6100.0
2014-09-17 13:30:00,101.97,102.11,101.93,102.11,9800.0,92.5715,92.6986,92.5352,92.6986,9800.0
2014-09-17 14:00:00,102.05,102.19,101.68,102.11,28900.0,92.6442,92.7713,92.3083,92.6986,28900.0
2014-09-17 14:30:00,102.1,102.12,101.73,101.81,26500.0,92.6896,92.7077,92.3537,92.4263,26500.0
2014-09-17 15:00:00,101.81,102.03,101.74,101.88,18700.0,92.4263,92.626,92.3627,92.4898,18700.0
2014-09-17 15:30:00,101.96,101.96,101.69,101.7,33000.0,92.5625,92.5625,92.3174,92.3264,33000.0
2014-09-18 09:30:00,101.65,102.26,101.61,101.61,24600.0,92.281,92.8348,92.2447,92.2447,24600.0
2014-09-18 10:00:00,101.76,102.1,101.47,101.9,15400.0,92.3809,92.6896,92.1176,92.508,15400.0
2014-09-18 10:30:00,101.98,102.13,101.96,101.99,15700.0,92.5806,92.7168,92.5625,92.5897,15700.0
2014-09-18 11:00:00,101.99,102.1,101.97,101.97,7600.0,92.5897,92.6896,92.5715,92.5715,7600.0
2014-09-18 11:30:00,101.98,102.03,101.81,101.88,6700.0,92.5806,92.626,92.4263,92.4898,6700.0
2014-09-18 12:00:00,101.87,101.88,101.83,101.86,2500.0,92.4808,92.4898,92.4444,92.4717,2500.0
2014-09-18 12:30:00,101.89,101.9,101.81,101.87,9300.0,92.4989,92.508,92.4263,92.4808,9300.0
2014-09-18 13:00:00,101.89,101.94,101.88,101.94,7700.0,92.4989,92.5443,92.4898,92.5443,7700.0
2014-09-18 13:30:00,101.91,101.95,101.89,101.94,7900.0,92.5171,92.5534,92.4989,92.5443,7900.0
2014-09-18 14:00:00,102.01,102.12,102.01,102.04,5700.0,92.6079,92.7077,92.6079,92.6351,5700.0
2014-09-18 14:30:00,102.04,102.09,102.01,102.01,9500.0,92.6351,92.6805,92.6079,92.6079,9500.0
2014-09-18 15:00:00,102.01,102.11,102.0,102.05,11000.0,92.6079,92.6986,92.5988,92.6442,11000.0
2014-09-18 15:30:00,102.05,102.07,101.77,101.78,49900.0,92.6442,92.6623,92.39,92.3991,49900.0
2014-09-19 09:30:00,101.84,102.2,101.49,101.96,35200.0,92.4535,92.7803,92.1358,92.5625,35200.0
2014-09-19 10:00:00,102.0,102.03,101.57,101.57,11300.0,92.5988,92.626,92.2084,92.2084,11300.0
2014-09-19 10:30:00,101.55,101.66,101.5,101.64,6800.0,92.1903,92.2901,92.1449,92.272,6800.0
2014-09-19 11:00:00,101.64,101.68,101.59,101.66,9400.0,92.272,92.3083,92.2266,92.2901,9400.0
2014-09-19 11:30:00,101.66,101.67,101.52,101.57,19000.0,92.2901,92.2992,92.163,92.2084,19000.0
2014-09-19 12:00:00,101.54,101.56,101.47,101.55,11800.0,92.1812,92.1993,92.1176,92.1903,11800.0
2014-09-19 12:30:00,101.54,101.54,101.46,101.47,11700.0,92.1812,92.1812,92.1086,92.1176,11700.0
2014-09-19 13:00:00,101.47,101.49,101.26,101.28,7200.0,92.1176,92.1358,91.927,91.9451,7200.0
2014-09-19 13:30:00,101.31,101.35,101.16,101.33,5500.0,91.9724,92.0087,91.8362,91.9905,5500.0
2014-09-19 14:00:00,101.37,101.44,101.33,101.37,9000.0,92.0268,92.0904,91.9905,92.0268,9000.0
2014-09-19 14:30:00,101.38,101.46,101.28,101.4,14100.0,92.0359,92.1086,91.9451,92.0541,14100.0
2014-09-19 15:00:00,101.4,101.45,101.3,101.32,27600.0,92.0541,92.0995,91.9633,91.9815,27600.0
2014-09-19 15:30:00,101.31,101.41,101.16,101.16,65300.0,91.9724,92.0632,91.8362,91.8362,65300.0
2014-09-22 09:30:00,101.23,101.23,100.63,100.66,14000.0,91.8997,91.8997,91.3551,91.3823,14000.0
2014-09-22 10:00:00,100.63,101.08,100.63,100.93,8400.0,91.3551,91.7636,91.3551,91.6274,8400.0
2014-09-22 10:30:00,100.85,100.89,100.45,100.57,7900.0,91.5548,91.5911,91.1916,91.3006,7900.0
2014-09-22 11:00:00,100.62,100.64,100.32,100.37,13700.0,91.346,91.3641,91.0736,91.119,13700.0
2014-09-22 11:30:00,100.36,100.41,100.1,100.1,13700.0,91.1099,91.1553,90.8739,90.8739,13700.0
2014-09-22 12:00:00,100.1,100.34,100.08,100.26,38500.0,90.8739,91.0918,90.8557,91.0192,38500.0
2014-09-22 12:30:00,100.22,100.46,100.19,100.41,7800.0,90.9828,91.2007,90.9556,91.1553,7800.0
2014-09-22 13:00:00,100.38,100.58,100.32,100.53,6300.0,91.1281,91.3097,91.0736,91.2643,6300.0
2014-09-22 13:30:00,100.51,100.59,100.42,100.5,9700.0,91.2461,91.3187,91.1644,91.237,9700.0
2014-09-22 14:00:00,100.5,100.5,100.16,100.27,10400.0,91.237,91.237,90.9284,91.0282,10400.0
2014-09-22 14:30:00,100.22,100.33,100.11,100.12,14600.0,90.9828,91.0827,90.883,90.8921,14600.0
2014-09-22 15:00:00,100.13,100.31,100.09,100.19,14300.0,90.9011,91.0645,90.8648,90.9556,14300.0
2014-09-22 15:30:00,100.21,100.22,99.8,99.85,53000.0,90.9738,90.9828,90.6016,90.6469,53000.0
2014-09-23 09:30:00,99.73,99.92,99.5,99.88,12800.0,90.538,90.7105,90.3292,90.6742,12800.0
2014-09-23 10:00:00,99.88,99.99,99.59,99.88,13000.0,90.6742,90.774,90.4109,90.6742,13000.0
2014-09-23 10:30:00,99.94,100.05,99.81,99.83,9600.0,90.7286,90.8285,90.6106,90.6288,9600.0
2014-09-23 11:00:00,99.87,100.05,99.8,99.94,10600.0,90.6651,90.8285,90.6016,90.7286,10600.0
2014-09-23 11:30:00,99.97,99.98,99.82,99.86,7700.0,90.7559,90.765,90.6197,90.656,7700.0
2014-09-23 12:00:00,99.88,99.93,99.78,99.85,9500.0,90.6742,90.7196,90.5834,90.6469,9500.0
2014-09-23 12:30:00,99.88,99.88,99.71,99.71,7800.0,90.6742,90.6742,90.5198,90.5198,7800.0
2014-09-23 13:00:00,99.71,99.76,99.52,99.53,16800.0,90.5198,90.5652,90.3474,90.3564,16800.0
2014-09-23 13:30:00,99.55,99.79,99.55,99.63,35800.0,90.3746,90.5925,90.3746,90.4472,35800.0
2014-09-23 14:00:00,99.63,99.72,99.4,99.58,16600.0,90.4472,90.5289,90.2384,90.4018,16600.0
2014-09-23 14:30:00,99.52,99.53,99.3,99.44,9500.0,90.3474,90.3564,90.1476,90.2747,9500.0
2014-09-23 15:00:00,99.44,99.46,99.14,99.32,25900.0,90.2747,90.2929,90.0024,90.1658,25900.0
2014-09-23 15:30:00,99.31,99.58,99.17,99.19,52000.0,90.1567,90.4018,90.0296,90.0478,52000.0
2014-09-24 09:30:00,99.1,99.43,98.85,99.41,24000.0,89.9661,90.2657,89.7391,90.2475,24000.0
2014-09-24 10:00:00,99.39,99.48,99.21,99.35,19800.0,90.2293,90.311,90.0659,90.193,19800.0
2014-09-24 10:30:00,99.28,99.54,99.27,99.49,8600.0,90.1295,90.3655,90.1204,90.3201,8600.0
2014-09-24 11:00:00,99.53,99.92,99.53,99.92,10800.0,90.3564,90.7105,90.3564,90.7105,10800.0
2014-09-24 11:30:00,99.97,100.27,99.94,100.16,23100.0,90.7559,91.0282,90.7286,90.9284,23100.0
2014-09-24 12:00:00,100.13,100.29,100.13,100.25,17700.0,90.9011,91.0464,90.9011,91.0101,17700.0
2014-09-24 12:30:00,100.25,100.25,100.09,100.09,17500.0,91.0101,91.0101,90.8648,90.8648,17500.0
2014-09-24 13:00:00,100.1,100.17,100.04,100.09,15100.0,90.8739,90.9374,90.8194,90.8648,15100.0
2014-09-24 13:30:00,100.13,100.22,100.02,100.08,11700.0,90.9011,90.9828,90.8013,90.8557,11700.0
2014-09-24 14:00:00,100.08,100.32,99.98,100.31,5500.0,90.8557,91.0736,90.765,91.0645,5500.0
2014-09-24 14:30:00,100.28,100.45,100.26,100.3,23000.0,91.0373,91.1916,91.0192,91.0555,23000.0
2014-09-24 15:00:00,100.33,100.52,100.29,100.44,17200.0,91.0827,91.2552,91.0464,91.1826,17200.0
2014-09-24 15:30:00,100.42,100.42,100.13,100.22,40700.0,91.1644,91.1644,90.9011,90.9828,40700.0
2014-09-25 09:30:00,99.89,100.01,99.63,99.83,16300.0,90.6833,90.7922,90.4472,90.6288,16300.0
2014-09-25 10:00:00,99.84,99.99,99.77,99.91,16500.0,90.6379,90.774,90.5743,90.7014,16500.0
2014-09-25 10:30:00,99.9,99.9,99.52,99.66,14000.0,90.6923,90.6923,90.3474,90.4745,14000.0
2014-09-25 11:00:00,99.57,99.65,99.42,99.47,6400.0,90.3927,90.4654,90.2566,90.302,6400.0
2014-09-25 11:30:00,99.47,99.64,99.39,99.39,5300.0,90.302,90.4563,90.2293,90.2293,5300.0
2014-09-25 12:00:00,99.35,99.42,99.31,99.36,5100.0,90.193,90.2566,90.1567,90.2021,5100.0
2014-09-25 12:30:00,99.28,99.48,99.27,99.28,5200.0,90.1295,90.311,90.1204,90.1295,5200.0
2014-09-25 13:00:00,99.27,99.34,99.22,99.27,2600.0,90.1204,90.1839,90.075,90.1204,2600.0
2014-09-25 13:30:00,99.26,99.26,99.12,99.19,7000.0,90.1113,90.1113,89.9842,90.0478,7000.0
2014-09-25 14:00:00,99.15,99.26,99.13,99.26,4700.0,90.0115,90.1113,89.9933,90.1113,4700.0
2014-09-25 14:30:00,99.31,99.65,99.31,99.65,18500.0,90.1567,90.4654,90.1567,90.4654,18500.0
2014-09-25 15:00:00,99.65,99.68,99.6,99.62,13500.0,90.4654,90.4926,90.42,90.4381,13500.0
2014-09-25 15:30:00,99.61,99.72,99.37,99.38,28000.0,90.4291,90.5289,90.2112,90.2203,28000.0
2014-09-26 09:30:00,99.49,99.87,99.09,99.7,13500.0,90.3201,90.6651,89.957,90.5108,13500.0
2014-09-26 10:00:00,99.8,100.07,99.71,99.93,12300.0,90.6016,90.8467,90.5198,90.7196,12300.0
2014-09-26 10:30:00,99.86,100.02,99.74,99.81,8300.0,90.656,90.8013,90.5471,90.6106,8300.0
2014-09-26 11:00:00,99.86,100.0,99.82,99.9,10900.0,90.656,90.7831,90.6197,90.6923,10900.0
2014-09-26 11:30:00,99.88,99.99,99.83,99.87,14400.0,90.6742,90.774,90.6288,90.6651,14400.0
2014-09-26 12:00:00,99.93,100.21,99.93,100.15,5100.0,90.7196,90.9738,90.7196,90.9193,5100.0
2014-09-26 12:30:00,100.21,100.3,100.07,100.16,4300.0,90.9738,91.0555,90.8467,90.9284,4300.0
2014-09-26 13:00:00,100.18,100.29,100.1,100.24,3800.0,90.9465,91.0464,90.8739,91.001,3800.0
2014-09-26 13:30:00,100.22,100.43,100.21,100.43,4700.0,90.9828,91.1735,90.9738,91.1735,4700.0
2014-09-26 14:00:00,100.41,100.74,100.41,100.7,7600.0,91.1553,91.4549,91.1553,91.4186,7600.0
2014-09-26 14:30:00,100.73,100.81,100.61,100.7,13800.0,91.4458,91.5185,91.3369,91.4186,13800.0
2014-09-26 15:00:00,100.69,100.72,100.48,100.53,16100.0,91.4095,91.4368,91.2189,91.2643,16100.0
2014-09-26 15:30:00,100.56,100.64,100.32,100.47,37900.0,91.2915,91.3641,91.0736,91.2098,37900.0
2014-09-29 09:30:00,99.66,100.15,99.35,100.09,12600.0,90.4745,90.9193,90.193,90.8648,12600.0
2014-09-29 10:00:00,100.06,100.15,99.76,99.79,13100.0,90.8376,90.9193,90.5652,90.5925,13100.0
2014-09-29 10:30:00,99.86,100.19,99.86,100.09,61400.0,90.656,90.9556,90.656,90.8648,61400.0
2014-09-29 11:00:00,100.12,100.48,100.12,100.33,11800.0,90.8921,91.2189,90.8921,91.0827,11800.0
2014-09-29 11:30:00,100.3,100.82,100.27,100.62,37300.0,91.0555,91.5275,91.0282,91.346,37300.0
2014-09-29 12:00:00,100.63,100.63,100.37,100.41,9300.0,91.3551,91.3551,91.119,91.1553,9300.0
2014-09-29 12:30:00,100.43,100.45,100.27,100.31,10100.0,91.1735,91.1916,91.0282,91.0645,10100.0
2014-09-29 13:00:00,100.29,100.36,100.24,100.3,7100.0,91.0464,91.1099,91.001,91.0555,7100.0
2014-09-29 13:30:00,100.34,100.46,100.15,100.21,7300.0,91.0918,91.2007,90.9193,90.9738,7300.0
2014-09-29 14:00:00,100.26,100.28,100.05,100.09,12400.0,91.0192,91.0373,90.8285,90.8648,12400.0
2014-09-29 14:30:00,100.09,100.1,100.0,100.09,7900.0,90.8648,90.8739,90.7831,90.8648,7900.0
2014-09-29 15:00:00,100.07,100.15,100.0,100.1,19100.0,90.8467,90.9193,90.7831,90.8739,19100.0
2014-09-29 15:30:00,100.07,100.25,99.99,100.21,45600.0,90.8467,91.0101,90.774,90.9738,45600.0
2014-09-30 09:30:00,100.22,100.64,99.68,100.15,21500.0,90.9828,91.3641,90.4926,90.9193,21500.0
2014-09-30 10:00:00,100.15,100.88,100.01,100.76,21500.0,90.9193,91.582,90.7922,91.4731,21500.0
2014-09-30 10:30:00,100.82,101.09,100.68,101.0,40800.0,91.5275,91.7727,91.4004,91.6909,40800.0
2014-09-30 11:00:00,100.97,101.36,100.97,101.32,23800.0,91.6637,92.0178,91.6637,91.9815,23800.0
2014-09-30 11:30:00,101.3,101.3,100.82,100.82,3800.0,91.9633,91.9633,91.5275,91.5275,3800.0
2014-09-30 12:00:00,100.84,100.84,100.63,100.68,14500.0,91.5457,91.5457,91.3551,91.4004,14500.0
2014-09-30 12:30:00,100.68,100.69,100.39,100.54,38900.0,91.4004,91.4095,91.1372,91.2733,38900.0
2014-09-30 13:00:00,100.56,100.7,100.28,100.28,3000.0,91.2915,91.4186,91.0373,91.0373,3000.0
2014-09-30 13:30:00,100.37,100.4,100.11,100.21,5700.0,91.119,91.1462,90.883,90.9738,5700.0
2014-09-30 14:00:00,100.14,100.32,100.12,100.3,4800.0,90.9102,91.0736,90.8921,91.0555,4800.0
2014-09-30 14:30:00,100.33,100.51,100.31,100.45,5100.0,91.0827,91.2461,91.0645,91.1916,5100.0
2014-09-30 15:00:00,100.41,100.48,100.28,100.28,8200.0,91.1553,91.2189,91.0373,91.0373,8200.0
2014-09-30 15:30:00,100.35,100.44,99.98,99.99,65600.0,91.1009,91.1826,90.765,90.774,65600.0
2014-10-01 09:30:00,99.92,100.13,99.25,99.88,30400.0,90.7105,90.9011,90.1022,90.6742,30400.0
2014-10-01 10:00:00,99.88,100.19,99.76,99.86,25300.0,90.6742,90.9556,90.5652,90.656,25300.0
2014-10-01 10:30:00,99.85,99.99,99.58,99.99,18400.0,90.6469,90.774,90.4018,90.774,18400.0
2014-10-01 11:00:00,99.98,100.07,99.64,99.8,59600.0,90.765,90.8467,90.4563,90.6016,59600.0
2014-10-01 11:30:00,99.8,99.92,99.65,99.87,16600.0,90.6016,90.7105,90.4654,90.6651,16600.0
2014-10-01 12:00:00,99.84,99.97,99.79,99.93,26000.0,90.6379,90.7559,90.5925,90.7196,26000.0
2014-10-01 12:30:00,99.97,99.98,99.69,99.72,15800.0,90.7559,90.765,90.5017,90.5289,15800.0
2014-10-01 13:00:00,99.72,99.73,99.43,99.44,20900.0,90.5289,90.538,90.2657,90.2747,20900.0
2014-10-01 13:30:00,99.5,99.5,99.31,99.42,18400.0,90.3292,90.3292,90.1567,90.2566,18400.0
2014-10-01 14:00:00,99.42,99.66,99.41,99.61,18800.0,90.2566,90.4745,90.2475,90.4291,18800.0
2014-10-01 14:30:00,99.66,99.66,99.39,99.39,19300.0,90.4745,90.4745,90.2293,90.2293,19300.0
2014-10-01 15:00:00,99.39,99.55,99.36,99.52,26400.0,90.2293,90.3746,90.2021,90.3474,26400.0
2014-10-01 15:30:00,99.54,99.73,99.38,99.38,55700.0,90.3655,90.538,90.2203,90.2203,55700.0
2014-10-02 09:30:00,99.48,100.12,99.48,99.85,24200.0,90.311,90.8921,90.311,90.6469,24200.0
2014-10-02 10:00:00,99.84,99.84,99.59,99.71,15500.0,90.6379,90.6379,90.4109,90.5198,15500.0
2014-10-02 10:30:00,99.74,99.82,99.66,99.8,12000.0,90.5471,90.6197,90.4745,90.6016,12000.0
2014-10-02 11:00:00,99.81,100.05,99.68,99.7,28500.0,90.6106,90.8285,90.4926,90.5108,28500.0
2014-10-02 11:30:00,99.8,99.84,99.49,99.84,16500.0,90.6016,90.6379,90.3201,90.6379,16500.0
2014-10-02 12:00:00,99.8,99.89,99.71,99.83,11600.0,90.6016,90.6833,90.5198,90.6288,11600.0
2014-10-02 12:30:00,99.87,100.05,99.79,99.98,15000.0,90.6651,90.8285,90.5925,90.765,15000.0
2014-10-02 13:00:00,100.0,100.23,99.89,100.18,19800.0,90.7831,90.9919,90.6833,90.9465,19800.0
2014-10-02 13:30:00,100.21,100.3,100.05,100.18,15400.0,90.9738,91.0555,90.8285,90.9465,15400.0
2014-10-02 14:00:00,100.18,100.5,100.17,100.45,13700.0,90.9465,91.237,90.9374,91.1916,13700.0
2014-10-02 14:30:00,100.42,100.43,100.27,100.35,19700.0,91.1644,91.1735,91.0282,91.1009,19700.0
2014-10-02 15:00:00,100.34,100.37,100.08,100.12,10600.0,91.0918,91.119,90.8557,90.8921,10600.0
2014-10-02 15:30:00,100.1,100.1,99.88,99.89,47800.0,90.8739,90.8739,90.6742,90.6833,47800.0
2014-10-03 09:30:00,100.67,101.22,100.63,100.67,12300.0,91.3914,91.8907,91.3551,91.3914,12300.0
2014-10-03 10:00:00,100.79,100.96,100.69,100.8,8400.0,91.5003,91.6546,91.4095,91.5094,8400.0
2014-10-03 10:30:00,100.83,100.95,100.7,100.74,8500.0,91.5366,91.6456,91.4186,91.4549,8500.0
2014-10-03 11:00:00,100.81,100.95,100.74,100.82,18000.0,91.5185,91.6456,91.4549,91.5275,18000.0
2014-10-03 11:30:00,100.88,100.97,100.73,100.88,31700.0,91.582,91.6637,91.4458,91.582,31700.0
2014-10-03 12:00:00,100.82,101.03,100.72,100.97,10200.0,91.5275,91.7182,91.4368,91.6637,10200.0
2014-10-03 12:30:00,101.0,101.12,100.96,101.03,16300.0,91.6909,91.7999,91.6546,91.7182,16300.0
2014-10-03 13:00:00,101.0,101.06,100.92,100.92,11900.0,91.6909,91.7454,91.6183,91.6183,11900.0
2014-10-03 13:30:00,100.93,101.02,100.86,101.01,8400.0,91.6274,91.7091,91.5639,91.7,8400.0
2014-10-03 14:00:00,101.0,101.12,100.97,101.0,11900.0,91.6909,91.7999,91.6637,91.6909,11900.0
2014-10-03 14:30:00,101.03,101.06,100.95,100.99,15000.0,91.7182,91.7454,91.6456,91.6819,15000.0
2014-10-03 15:00:00,100.97,101.03,100.92,100.95,15600.0,91.6637,91.7182,91.6183,91.6456,15600.0
2014-10-03 15:30:00,100.93,101.06,100.89,100.99,36800.0,91.6274,91.7454,91.5911,91.6819,36800.0
2014-10-06 09:30:00,101.49,101.89,100.85,101.11,10200.0,92.1358,92.4989,91.5548,91.7908,10200.0
2014-10-06 10:00:00,101.24,101.25,100.8,101.1,14600.0,91.9088,91.9179,91.5094,91.7817,14600.0
2014-10-06 10:30:00,101.15,101.39,101.08,101.25,7600.0,91.8271,92.045,91.7636,91.9179,7600.0
2014-10-06 11:00:00,101.28,101.47,101.22,101.26,4500.0,91.9451,92.1176,91.8907,91.927,4500.0
2014-10-06 11:30:00,101.26,101.33,100.8,100.83,11800.0,91.927,91.9905,91.5094,91.5366,11800.0
2014-10-06 12:00:00,100.86,101.01,100.73,100.79,12200.0,91.5639,91.7,91.4458,91.5003,12200.0
2014-10-06 12:30:00,100.8,100.8,100.49,100.51,7600.0,91.5094,91.5094,91.228,91.2461,7600.0
2014-10-06 13:00:00,100.52,100.85,100.5,100.84,5000.0,91.2552,91.5548,91.237,91.5457,5000.0
2014-10-06 13:30:00,100.85,100.87,100.68,100.75,4400.0,91.5548,91.5729,91.4004,91.464,4400.0
2014-10-06 14:00:00,100.71,100.74,100.51,100.56,7400.0,91.4277,91.4549,91.2461,91.2915,7400.0
2014-10-06 14:30:00,100.65,100.65,100.43,100.5,6600.0,91.3732,91.3732,91.1735,91.237,6600.0
2014-10-06 15:00:00,100.49,100.51,100.31,100.42,13500.0,91.228,91.2461,91.0645,91.1644,13500.0
2014-10-06 15:30:00,100.37,100.41,100.18,100.19,96700.0,91.119,91.1553,90.9465,90.9556,96700.0
2014-10-07 09:30:00,99.74,100.25,99.64,100.1,17000.0,90.5471,91.0101,90.4563,90.8739,17000.0
2014-10-07 10:00:00,100.09,100.26,100.06,100.15,7700.0,90.8648,91.0192,90.8376,90.9193,7700.0
2014-10-07 10:30:00,100.17,100.3,100.1,100.1,16800.0,90.9374,91.0555,90.8739,90.8739,16800.0
2014-10-07 11:00:00,100.03,100.15,100.02,100.08,16500.0,90.8104,90.9193,90.8013,90.8557,16500.0
2014-10-07 11:30:00,100.09,100.27,100.04,100.25,17900.0,90.8648,91.0282,90.8194,91.0101,17900.0
2014-10-07 12:00:00,100.25,100.32,100.16,100.32,16700.0,91.0101,91.0736,90.9284,91.0736,16700.0
2014-10-07 12:30:00,100.35,100.37,100.14,100.24,16100.0,91.1009,91.119,90.9102,91.001,16100.0
2014-10-07 13:00:00,100.23,100.26,100.03,100.26,12300.0,90.9919,91.0192,90.8104,91.0192,12300.0
2014-10-07 13:30:00,100.23,100.23,100.1,100.16,9800.0,90.9919,90.9919,90.8739,90.9284,9800.0
2014-10-07 14:00:00,100.17,100.3,100.06,100.11,14800.0,90.9374,91.0555,90.8376,90.883,14800.0
2014-10-07 14:30:00,100.1,100.1,99.99,99.99,20600.0,90.8739,90.8739,90.774,90.774,20600.0
2014-10-07 15:00:00,99.99,100.05,99.99,100.03,26100.0,90.774,90.8285,90.774,90.8104,26100.0
2014-10-07 15:30:00,100.03,100.03,99.59,99.64,77400.0,90.8104,90.8104,90.4109,90.4563,77400.0
2014-10-08 09:30:00,99.75,100.19,99.57,99.85,21700.0,90.5562,90.9556,90.3927,90.6469,21700.0
2014-10-08 10:00:00,99.9,100.12,99.68,99.95,31400.0,90.6923,90.8921,90.4926,90.7377,31400.0
2014-10-08 10:30:00,99.94,99.98,99.55,99.72,21700.0,90.7286,90.765,90.3746,90.5289,21700.0
2014-10-08 11:00:00,99.77,100.12,99.72,100.12,13700.0,90.5743,90.8921,90.5289,90.8921,13700.0
2014-10-08 11:30:00,100.12,100.19,99.87,99.95,14400.0,90.8921,90.9556,90.6651,90.7377,14400.0
2014-10-08 12:00:00,99.99,100.12,99.97,100.02,8600.0,90.774,90.8921,90.7559,90.8013,8600.0
2014-10-08 12:30:00,99.99,100.06,99.94,100.0,10800.0,90.774,90.8376,90.7286,90.7831,10800.0
2014-10-08 13:00:00,100.01,100.1,99.99,100.1,8500.0,90.7922,90.8739,90.774,90.8739,8500.0
2014-10-08 13:30:00,100.1,100.18,100.05,100.11,8800.0,90.8739,90.9465,90.8285,90.883,8800.0
2014-10-08 14:00:00,100.18,100.56,100.18,100.5,11100.0,90.9465,91.2915,90.9465,91.237,11100.0
2014-10-08 14:30:00,100.53,100.65,100.34,100.41,9100.0,91.2643,91.3732,91.0918,91.1553,9100.0
2014-10-08 15:00:00,100.43,100.47,100.34,100.39,15200.0,91.1735,91.2098,91.0918,91.1372,15200.0
2014-10-08 15:30:00,100.39,100.54,100.33,100.49,35100.0,91.1372,91.2733,91.0827,91.228,35100.0
2014-10-09 09:30:00,100.47,100.59,100.08,100.39,20500.0,91.2098,91.3187,90.8557,91.1372,20500.0
2014-10-09 10:00:00,100.4,100.5,100.16,100.28,11200.0,91.1462,91.237,90.9284,91.0373,11200.0
2014-10-09 10:30:00,100.24,100.28,99.76,99.85,15300.0,91.001,91.0373,90.5652,90.6469,15300.0
2014-10-09 11:00:00,99.84,99.91,99.56,99.62,12100.0,90.6379,90.7014,90.3837,90.4381,12100.0
2014-10-09 11:30:00,99.56,99.64,99.33,99.43,31900.0,90.3837,90.4563,90.1749,90.2657,31900.0
2014-10-09 12:00:00,99.4,99.49,99.09,99.09,6500.0,90.2384,90.3201,89.957,89.957,6500.0
2014-10-09 12:30:00,99.08,99.26,98.99,99.22,21000.0,89.9479,90.1113,89.8662,90.075,21000.0
2014-10-09 13:00:00,99.22,99.31,98.98,99.18,17500.0,90.075,90.1567,89.8571,90.0387,17500.0
2014-10-09 13:30:00,99.18,99.43,99.03,99.13,11900.0,90.0387,90.2657,89.9025,89.9933,11900.0
2014-10-09 14:00:00,99.1,99.12,98.82,98.89,20600.0,89.9661,89.9842,89.7119,89.7754,20600.0
2014-10-09 14:30:00,98.84,99.14,98.83,99.02,16900.0,89.73,90.0024,89.721,89.8934,16900.0
2014-10-09 15:00:00,99.0,99.19,98.91,99.15,41200.0,89.8753,90.0478,89.7936,90.0115,41200.0
2014-10-09 15:30:00,99.14,99.4,99.0,99.02,57100.0,90.0024,90.2384,89.8753,89.8934,57100.0
2014-10-10 09:30:00,99.2,99.96,98.9,99.42,37000.0,90.0569,90.7468,89.7845,90.2566,37000.0
2014-10-10 10:00:00,99.41,99.44,99.03,99.4,15200.0,90.2475,90.2747,89.9025,90.2384,15200.0
2014-10-10 10:30:00,99.38,99.38,98.73,99.0,47000.0,90.2203,90.2203,89.6302,89.8753,47000.0
2014-10-10 11:00:00,99.05,99.1,98.6,98.84,11300.0,89.9207,89.9661,89.5122,89.73,11300.0
2014-10-10 11:30:00,98.91,99.15,98.85,99.1,30200.0,89.7936,90.0115,89.7391,89.9661,30200.0
2014-10-10 12:00:00,99.24,99.41,99.19,99.19,21700.0,90.0932,90.2475,90.0478,90.0478,21700.0
2014-10-10 12:30:00,99.21,99.39,99.15,99.23,16000.0,90.0659,90.2293,90.0115,90.0841,16000.0
2014-10-10 13:00:00,99.23,99.23,99.02,99.09,24100.0,90.0841,90.0841,89.8934,89.957,24100.0
2014-10-10 13:30:00,99.02,99.3,99.02,99.15,35900.0,89.8934,90.1476,89.8934,90.0115,35900.0
2014-10-10 14:00:00,99.14,99.3,99.09,99.29,16200.0,90.0024,90.1476,89.957,90.1386,16200.0
2014-10-10 14:30:00,99.27,99.32,99.19,99.26,13000.0,90.1204,90.1658,90.0478,90.1113,13000.0
2014-10-10 15:00:00,99.28,99.33,99.19,99.33,38900.0,90.1295,90.1749,90.0478,90.1749,38900.0
2014-10-10 15:30:00,99.32,99.34,98.99,99.01,67400.0,90.1658,90.1839,89.8662,89.8844,67400.0
2014-10-13 09:30:00,99.35,99.61,99.05,99.49,31100.0,90.193,90.4291,89.9207,90.3201,31100.0
2014-10-13 10:00:00,99.5,99.5,99.19,99.31,9200.0,90.3292,90.3292,90.0478,90.1567,9200.0
2014-10-13 10:30:00,99.28,99.45,99.09,99.09,12700.0,90.1295,90.2838,89.957,89.957,12700.0
2014-10-13 11:00:00,99.06,99.06,98.79,98.93,10500.0,89.9298,89.9298,89.6846,89.8117,10500.0
2014-10-13 11:30:00,99.02,99.07,98.69,98.87,9300.0,89.8934,89.9388,89.5939,89.7573,9300.0
2014-10-13 12:00:00,98.89,99.04,98.73,99.04,13400.0,89.7754,89.9116,89.6302,89.9116,13400.0
2014-10-13 12:30:00,99.05,99.29,98.97,99.26,6600.0,89.9207,90.1386,89.8481,90.1113,6600.0
2014-10-13 13:00:00,99.26,99.27,99.18,99.2,6400.0,90.1113,90.1204,90.0387,90.0569,6400.0
2014-10-13 13:30:00,99.22,99.22,99.01,99.05,7100.0,90.075,90.075,89.8844,89.9207,7100.0
2014-10-13 14:00:00,98.98,99.02,98.85,98.98,10900.0,89.8571,89.8934,89.7391,89.8571,10900.0
2014-10-13 14:30:00,98.95,99.04,98.93,98.94,17100.0,89.8299,89.9116,89.8117,89.8208,17100.0
2014-10-13 15:00:00,98.97,99.03,98.9,98.96,16500.0,89.8481,89.9025,89.7845,89.839,16500.0
2014-10-13 15:30:00,98.96,98.96,98.45,98.52,49500.0,89.839,89.839,89.376,89.4395,49500.0
2014-10-14 09:30:00,98.68,99.52,98.4,99.51,13600.0,89.5848,90.3474,89.3306,90.3383,13600.0
2014-10-14 10:00:00,99.52,99.6,98.99,99.05,13900.0,90.3474,90.42,89.8662,89.9207,13900.0
2014-10-14 10:30:00,99.13,99.13,98.88,98.91,11200.0,89.9933,89.9933,89.7663,89.7936,11200.0
2014-10-14 11:00:00,98.92,99.34,98.87,99.23,9200.0,89.8027,90.1839,89.7573,90.0841,9200.0
2014-10-14 11:30:00,99.22,99.34,99.08,99.16,8500.0,90.075,90.1839,89.9479,90.0205,8500.0
2014-10-14 12:00:00,99.26,99.36,99.16,99.34,10900.0,90.1113,90.2021,90.0205,90.1839,10900.0
2014-10-14 12:30:00,99.29,99.45,99.26,99.45,5600.0,90.1386,90.2838,90.1113,90.2838,5600.0
2014-10-14 13:00:00,99.45,99.53,99.37,99.44,10000.0,90.2838,90.3564,90.2112,90.2747,10000.0
2014-10-14 13:30:00,99.43,99.49,99.31,99.44,6400.0,90.2657,90.3201,90.1567,90.2747,6400.0
2014-10-14 14:00:00,99.48,99.53,99.37,99.4,9000.0,90.311,90.3564,90.2112,90.2384,9000.0
2014-10-14 14:30:00,99.39,99.48,99.28,99.32,7300.0,90.2293,90.311,90.1295,90.1658,7300.0
2014-10-14 15:00:00,99.42,99.42,99.15,99.22,25300.0,90.2566,90.2566,90.0115,90.075,25300.0
2014-10-14 15:30:00,99.22,99.54,99.2,99.4,37400.0,90.075,90.3655,90.0569,90.2384,37400.0
2014-10-15 09:30:00,98.44,98.7,97.36,97.7,32800.0,89.3669,89.6029,88.3864,88.6951,32800.0
2014-10-15 10:00:00,97.75,98.23,97.63,98.15,18600.0,88.7405,89.1763,88.6316,89.1036,18600.0
2014-10-15 10:30:00,98.06,98.3,97.66,97.86,19000.0,89.0219,89.2398,88.6588,88.8404,19000.0
2014-10-15 11:00:00,97.86,98.08,97.75,97.91,17600.0,88.8404,89.0401,88.7405,88.8857,17600.0
2014-10-15 11:30:00,97.96,98.03,97.66,97.92,19600.0,88.9311,88.9947,88.6588,88.8948,19600.0
2014-10-15 12:00:00,97.91,97.96,97.71,97.78,31000.0,88.8857,88.9311,88.7042,88.7677,31000.0
2014-10-15 12:30:00,97.77,98.08,97.65,97.66,37000.0,88.7587,89.0401,88.6497,88.6588,37000.0
2014-10-15 13:00:00,97.68,97.75,97.52,97.62,39500.0,88.6769,88.7405,88.5317,88.6225,39500.0
2014-10-15 13:30:00,97.62,98.63,97.58,98.6,68600.0,88.6225,89.5394,88.5862,89.5122,68600.0
2014-10-15 14:00:00,98.58,99.25,98.57,98.62,95000.0,89.494,90.1022,89.4849,89.5303,95000.0
2014-10-15 14:30:00,98.6,98.75,98.42,98.48,34500.0,89.5122,89.6483,89.3487,89.4032,34500.0
2014-10-15 15:00:00,98.48,98.67,98.27,98.67,29500.0,89.4032,89.5757,89.2126,89.5757,29500.0
2014-10-15 15:30:00,98.82,99.17,98.68,98.72,78100.0,89.7119,90.0296,89.5848,89.6211,78100.0
2014-10-16 09:30:00,97.58,98.31,97.11,97.51,14700.0,88.5862,89.2489,88.1595,88.5226,14700.0
2014-10-16 10:00:00,97.5,97.5,96.78,97.14,54100.0,88.5135,88.5135,87.8599,88.1867,54100.0
2014-10-16 10:30:00,97.13,97.25,96.99,97.15,34800.0,88.1776,88.2866,88.0505,88.1958,34800.0
2014-10-16 11:00:00,97.18,97.23,97.04,97.17,42600.0,88.223,88.2684,88.0959,88.214,42600.0
2014-10-16 11:30:00,97.16,97.2,97.05,97.17,24800.0,88.2049,88.2412,88.105,88.214,24800.0
2014-10-16 12:00:00,97.13,97.21,97.07,97.12,31200.0,88.1776,88.2503,88.1232,88.1686,31200.0
2014-10-16 12:30:00,97.12,97.43,97.11,97.42,37000.0,88.1686,88.45,88.1595,88.4409,37000.0
2014-10-16 13:00:00,97.41,97.96,97.41,97.91,23800.0,88.4318,88.9311,88.4318,88.8857,23800.0
2014-10-16 13:30:00,97.85,97.95,97.65,97.65,21500.0,88.8313,88.9221,88.6497,88.6497,21500.0
2014-10-16 14:00:00,97.67,97.72,97.35,97.37,64800.0,88.6679,88.7133,88.3774,88.3955,64800.0
2014-10-16 14:30:00,97.34,97.47,97.25,97.35,10700.0,88.3683,88.4863,88.2866,88.3774,10700.0
2014-10-16 15:00:00,97.31,97.58,97.21,97.55,19900.0,88.3411,88.5862,88.2503,88.5589,19900.0
2014-10-16 15:30:00,97.6,97.64,97.41,97.52,65600.0,88.6043,88.6406,88.4318,88.5317,65600.0
2014-10-17 09:30:00,98.48,98.48,97.39,97.52,18000.0,89.4032,89.4032,88.4137,88.5317,18000.0
2014-10-17 10:00:00,97.52,98.26,97.51,98.24,12000.0,88.5317,89.2035,88.5226,89.1853,12000.0
2014-10-17 10:30:00,98.2,98.48,98.18,98.48,9600.0,89.149,89.4032,89.1309,89.4032,9600.0
2014-10-17 11:00:00,98.39,98.7,98.38,98.69,11300.0,89.3215,89.6029,89.3124,89.5939,11300.0
2014-10-17 11:30:00,98.6,98.96,98.53,98.91,7900.0,89.5122,89.839,89.4486,89.7936,7900.0
2014-10-17 12:00:00,98.93,99.07,98.8,99.01,8100.0,89.8117,89.9388,89.6937,89.8844,8100.0
2014-10-17 12:30:00,99.01,99.06,98.89,98.96,5300.0,89.8844,89.9298,89.7754,89.839,5300.0
2014-10-17 13:00:00,98.99,99.03,98.85,98.92,5300.0,89.8662,89.9025,89.7391,89.8027,5300.0
2014-10-17 13:30:00,98.91,98.91,98.76,98.83,7100.0,89.7936,89.7936,89.6574,89.721,7100.0
2014-10-17 14:00:00,98.83,98.83,98.56,98.6,9600.0,89.721,89.721,89.4758,89.5122,9600.0
2014-10-17 14:30:00,98.61,98.65,98.42,98.49,15100.0,89.5212,89.5575,89.3487,89.4123,15100.0
2014-10-17 15:00:00,98.51,98.56,98.46,98.49,61100.0,89.4304,89.4758,89.3851,89.4123,61100.0
2014-10-17 15:30:00,98.5,98.52,98.39,98.44,65100.0,89.4214,89.4395,89.3215,89.3669,65100.0
2014-10-20 09:30:00,98.14,98.16,97.68,97.92,14900.0,89.0946,89.1127,88.6769,88.8948,14900.0
2014-10-20 10:00:00,97.88,97.97,97.66,97.97,9300.0,88.8585,88.9402,88.6588,88.9402,9300.0
2014-10-20 10:30:00,97.95,98.04,97.68,97.97,17500.0,88.9221,89.0038,88.6769,88.9402,17500.0
2014-10-20 11:00:00,97.98,98.42,97.95,98.25,8900.0,88.9493,89.3487,88.9221,89.1944,8900.0
2014-10-20 11:30:00,98.24,98.28,98.16,98.27,5000.0,89.1853,89.2216,89.1127,89.2126,5000.0
2014-10-20 12:00:00,98.3,98.3,98.22,98.22,4000.0,89.2398,89.2398,89.1672,89.1672,4000.0
2014-10-20 12:30:00,98.2,98.29,98.08,98.24,8300.0,89.149,89.2307,89.0401,89.1853,8300.0
2014-10-20 13:00:00,98.27,98.46,98.27,98.37,15400.0,89.2126,89.3851,89.2126,89.3034,15400.0
2014-10-20 13:30:00,98.35,98.59,98.35,98.52,4800.0,89.2852,89.5031,89.2852,89.4395,4800.0
2014-10-20 14:00:00,98.53,98.64,98.32,98.33,14000.0,89.4486,89.5485,89.258,89.267,14000.0
2014-10-20 14:30:00,98.33,98.37,98.27,98.36,8200.0,89.267,89.3034,89.2126,89.2943,8200.0
2014-10-20 15:00:00,98.35,98.53,98.34,98.5,10200.0,89.2852,89.4486,89.2761,89.4214,10200.0
2014-10-20 15:30:00,98.5,98.61,98.44,98.6,40600.0,89.4214,89.5212,89.3669,89.5122,40600.0
2014-10-21 09:30:00,98.82,99.3,98.62,99.14,28700.0,89.7119,90.1476,89.5303,90.0024,28700.0
2014-10-21 10:00:00,99.17,99.84,99.04,99.84,24300.0,90.0296,90.6379,89.9116,90.6379,24300.0
2014-10-21 10:30:00,99.81,100.1,99.8,100.09,11200.0,90.6106,90.8739,90.6016,90.8648,11200.0
2014-10-21 11:00:00,100.11,100.5,100.06,100.4,41800.0,90.883,91.237,90.8376,91.1462,41800.0
2014-10-21 11:30:00,100.44,100.76,100.44,100.64,19800.0,91.1826,91.4731,91.1826,91.3641,19800.0
2014-10-21 12:00:00,100.6,100.63,100.4,100.46,32000.0,91.3278,91.3551,91.1462,91.2007,32000.0
2014-10-21 12:30:00,100.41,100.66,100.41,100.6,34100.0,91.1553,91.3823,91.1553,91.3278,34100.0
2014-10-21 13:00:00,100.59,100.81,100.52,100.79,11300.0,91.3187,91.5185,91.2552,91.5003,11300.0
2014-10-21 13:30:00,100.82,100.9,100.72,100.73,29400.0,91.5275,91.6002,91.4368,91.4458,29400.0
2014-10-21 14:00:00,100.75,100.78,100.68,100.68,11400.0,91.464,91.4912,91.4004,91.4004,11400.0
2014-10-21 14:30:00,100.71,100.77,100.55,100.68,10100.0,91.4277,91.4821,91.2824,91.4004,10100.0
2014-10-21 15:00:00,100.66,100.91,100.64,100.87,26100.0,91.3823,91.6092,91.3641,91.5729,26100.0
2014-10-21 15:30:00,100.84,100.85,100.69,100.79,40200.0,91.5457,91.5548,91.4095,91.5003,40200.0
2014-10-22 09:30:00,101.22,101.93,101.17,101.83,11800.0,91.8907,92.5352,91.8453,92.4444,11800.0
2014-10-22 10:00:00,101.95,102.06,101.54,102.05,25200.0,92.5534,92.6532,92.1812,92.6442,25200.0
2014-10-22 10:30:00,102.11,102.11,101.9,102.0,18100.0,92.6986,92.6986,92.508,92.5988,18100.0
2014-10-22 11:00:00,101.99,102.47,101.99,102.41,12400.0,92.5897,93.0255,92.5897,92.971,12400.0
2014-10-22 11:30:00,102.4,102.62,102.26,102.49,12800.0,92.9619,93.1616,92.8348,93.0436,12800.0
2014-10-22 12:00:00,102.51,102.55,102.17,102.27,9500.0,93.0618,93.0981,92.7531,92.8439,9500.0
2014-10-22 12:30:00,102.27,102.27,101.96,102.1,9600.0,92.8439,92.8439,92.5625,92.6896,9600.0
2014-10-22 13:00:00,102.09,102.17,101.94,101.97,12900.0,92.6805,92.7531,92.5443,92.5715,12900.0
2014-10-22 13:30:00,101.97,102.03,101.8,101.81,15700.0,92.5715,92.626,92.4172,92.4263,15700.0
2014-10-22 14:00:00,101.77,101.99,101.72,101.75,11000.0,92.39,92.5897,92.3446,92.3718,11000.0
2014-10-22 14:30:00,101.74,101.84,101.66,101.82,12200.0,92.3627,92.4535,92.2901,92.4354,12200.0
2014-10-22 15:00:00,101.89,101.92,101.79,101.83,18500.0,92.4989,92.5262,92.4081,92.4444,18500.0
2014-10-22 15:30:00,101.79,101.8,101.31,101.34,21400.0,92.4081,92.4172,91.9724,91.9996,21400.0
2014-10-23 09:30:00,101.82,102.36,101.67,101.67,11500.0,92.4354,92.9256,92.2992,92.2992,11500.0
2014-10-23 10:00:00,101.69,101.79,101.37,101.37,9800.0,92.3174,92.4081,92.0268,92.0268,9800.0
2014-10-23 10:30:00,101.35,101.35,101.0,101.15,38000.0,92.0087,92.0087,91.6909,91.8271,38000.0
2014-10-23 11:00:00,101.11,101.17,100.83,100.85,11300.0,91.7908,91.8453,91.5366,91.5548,11300.0
2014-10-23 11:30:00,100.85,100.95,100.69,100.81,7100.0,91.5548,91.6456,91.4095,91.5185,7100.0
2014-10-23 12:00:00,100.8,100.92,100.78,100.89,6600.0,91.5094,91.6183,91.4912,91.5911,6600.0
2014-10-23 12:30:00,100.9,100.9,100.65,100.66,5700.0,91.6002,91.6002,91.3732,91.3823,5700.0
2014-10-23 13:00:00,100.65,100.74,100.63,100.64,4300.0,91.3732,91.4549,91.3551,91.3641,4300.0
2014-10-23 13:30:00,100.65,100.74,100.61,100.62,6600.0,91.3732,91.4549,91.3369,91.346,6600.0
2014-10-23 14:00:00,100.61,100.7,100.59,100.61,16500.0,91.3369,91.4186,91.3187,91.3369,16500.0
2014-10-23 14:30:00,100.6,100.69,100.28,100.36,17400.0,91.3278,91.4095,91.0373,91.1099,17400.0
2014-10-23 15:00:00,100.34,100.36,100.14,100.27,8900.0,91.0918,91.1099,90.9102,91.0282,8900.0
2014-10-23 15:30:00,100.3,100.34,100.09,100.25,35000.0,91.0555,91.0918,90.8648,91.0101,35000.0
2014-10-24 09:30:00,100.25,100.94,100.25,100.34,37000.0,91.0101,91.6365,91.0101,91.0918,37000.0
2014-10-24 10:00:00,100.48,100.62,100.04,100.04,15700.0,91.2189,91.346,90.8194,90.8194,15700.0
2014-10-24 10:30:00,100.12,100.4,100.06,100.38,14200.0,90.8921,91.1462,90.8376,91.1281,14200.0
2014-10-24 11:00:00,100.41,100.57,100.34,100.56,38000.0,91.1553,91.3006,91.0918,91.2915,38000.0
2014-10-24 11:30:00,100.57,100.65,100.47,100.55,20300.0,91.3006,91.3732,91.2098,91.2824,20300.0
2014-10-24 12:00:00,100.52,100.67,100.52,100.65,21600.0,91.2552,91.3914,91.2552,91.3732,21600.0
2014-10-24 12:30:00,100.64,100.69,100.48,100.57,6200.0,91.3641,91.4095,91.2189,91.3006,6200.0
2014-10-24 13:00:00,100.57,100.62,100.47,100.47,10400.0,91.3006,91.346,91.2098,91.2098,10400.0
2014-10-24 13:30:00,100.46,100.46,100.29,100.37,16900.0,91.2007,91.2007,91.0464,91.119,16900.0
2014-10-24 14:00:00,100.38,100.56,100.25,100.5,16500.0,91.1281,91.2915,91.0101,91.237,16500.0
2014-10-24 14:30:00,100.51,100.79,100.51,100.79,21700.0,91.2461,91.5003,91.2461,91.5003,21700.0
2014-10-24 15:00:00,100.79,100.97,100.79,100.94,12500.0,91.5003,91.6637,91.5003,91.6365,12500.0
2014-10-24 15:30:00,100.94,101.04,100.93,101.02,29700.0,91.6365,91.7273,91.6274,91.7091,29700.0
2014-10-27 09:30:00,101.04,101.06,100.34,100.93,20300.0,91.7273,91.7454,91.0918,91.6274,20300.0
2014-10-27 10:00:00,100.8,101.02,100.7,100.81,30000.0,91.5094,91.7091,91.4186,91.5185,30000.0
2014-10-27 10:30:00,100.81,101.03,100.68,100.72,28200.0,91.5185,91.7182,91.4004,91.4368,28200.0
2014-10-27 11:00:00,100.75,100.97,100.37,100.37,25200.0,91.464,91.6637,91.119,91.119,25200.0
2014-10-27 11:30:00,100.37,100.55,100.19,100.47,40100.0,91.119,91.2824,90.9556,91.2098,40100.0
2014-10-27 12:00:00,100.44,100.91,100.44,100.83,15100.0,91.1826,91.6092,91.1826,91.5366,15100.0
2014-10-27 12:30:00,100.85,101.11,100.82,101.09,10800.0,91.5548,91.7908,91.5275,91.7727,10800.0
2014-10-27 13:00:00,101.09,101.23,101.03,101.16,10800.0,91.7727,91.8997,91.7182,91.8362,10800.0
2014-10-27 13:30:00,101.17,101.29,101.15,101.23,18300.0,91.8453,91.9542,91.8271,91.8997,18300.0
2014-10-27 14:00:00,101.25,101.25,101.17,101.2,16300.0,91.9179,91.9179,91.8453,91.8725,16300.0
2014-10-27 14:30:00,101.2,101.25,101.12,101.16,15900.0,91.8725,91.9179,91.7999,91.8362,15900.0
2014-10-27 15:00:00,101.16,101.18,101.02,101.12,18900.0,91.8362,91.8544,91.7091,91.7999,18900.0
2014-10-27 15:30:00,101.11,101.33,101.09,101.27,36000.0,91.7908,91.9905,91.7727,91.9361,36000.0
2014-10-28 09:30:00,101.79,102.25,101.37,101.37,17400.0,92.4081,92.8257,92.0268,92.0268,17400.0
2014-10-28 10:00:00,101.32,101.41,100.93,100.98,19600.0,91.9815,92.0632,91.6274,91.6728,19600.0
2014-10-28 10:30:00,101.02,101.09,100.8,101.09,50400.0,91.7091,91.7727,91.5094,91.7727,50400.0
2014-10-28 11:00:00,101.05,101.64,101.0,101.63,58800.0,91.7363,92.272,91.6909,92.2629,58800.0
2014-10-28 11:30:00,101.64,101.65,101.5,101.65,20000.0,92.272,92.281,92.1449,92.281,20000.0
2014-10-28 12:00:00,101.64,101.95,101.62,101.94,15300.0,92.272,92.5534,92.2538,92.5443,15300.0
2014-10-28 12:30:00,101.92,101.97,101.87,101.92,10400.0,92.5262,92.5715,92.4808,92.5262,10400.0
2014-10-28 13:00:00,101.92,102.25,101.92,102.24,10400.0,92.5262,92.8257,92.5262,92.8167,10400.0
2014-10-28 13:30:00,102.19,102.2,101.82,101.85,41400.0,92.7713,92.7803,92.4354,92.4626,41400.0
2014-10-28 14:00:00,101.84,101.88,101.59,101.64,20500.0,92.4535,92.4898,92.2266,92.272,20500.0
2014-10-28 14:30:00,101.64,101.7,101.44,101.53,30800.0,92.272,92.3264,92.0904,92.1721,30800.0
2014-10-28 15:00:00,101.54,101.7,101.49,101.67,34300.0,92.1812,92.3264,92.1358,92.2992,34300.0
2014-10-28 15:30:00,101.68,101.71,101.3,101.45,77500.0,92.3083,92.3355,91.9633,92.0995,77500.0
2014-10-29 09:30:00,101.76,102.36,101.68,102.25,23900.0,92.3809,92.9256,92.3083,92.8257,23900.0
2014-10-29 10:00:00,102.31,102.32,101.98,101.98,23700.0,92.8802,92.8893,92.5806,92.5806,23700.0
2014-10-29 10:30:00,101.97,101.98,101.5,101.5,23400.0,92.5715,92.5806,92.1449,92.1449,23400.0
2014-10-29 11:00:00,101.51,101.63,101.33,101.57,25400.0,92.1539,92.2629,91.9905,92.2084,25400.0
2014-10-29 11:30:00,101.59,101.62,101.38,101.39,18600.0,92.2266,92.2538,92.0359,92.045,18600.0
2014-10-29 12:00:00,101.42,101.45,101.26,101.27,9900.0,92.0722,92.0995,91.927,91.9361,9900.0
2014-10-29 12:30:00,101.23,101.28,101.19,101.2,6000.0,91.8997,91.9451,91.8634,91.8725,6000.0
2014-10-29 13:00:00,101.19,101.19,100.98,101.04,14400.0,91.8634,91.8634,91.6728,91.7273,14400.0
2014-10-29 13:30:00,101.01,101.14,100.87,101.01,11500.0,91.7,91.818,91.5729,91.7,11500.0
2014-10-29 14:00:00,100.98,101.06,100.73,101.01,15100.0,91.6728,91.7454,91.4458,91.7,15100.0
2014-10-29 14:30:00,101.08,101.08,100.77,100.84,13200.0,91.7636,91.7636,91.4821,91.5457,13200.0
2014-10-29 15:00:00,100.83,100.86,100.52,100.78,20200.0,91.5366,91.5639,91.2552,91.4912,20200.0
2014-10-29 15:30:00,100.75,101.13,100.75,101.08,50200.0,91.464,91.809,91.464,91.7636,50200.0
2014-10-30 09:30:00,100.76,101.24,100.28,101.0,75000.0,91.4731,91.9088,91.0373,91.6909,75000.0
2014-10-30 10:00:00,100.89,101.68,100.89,101.68,26400.0,91.5911,92.3083,91.5911,92.3083,26400.0
2014-10-30 10:30:00,101.76,102.44,101.73,102.38,37600.0,92.3809,92.9982,92.3537,92.9438,37600.0
2014-10-30 11:00:00,102.38,102.96,102.38,102.94,23000.0,92.9438,93.4703,92.9438,93.4521,23000.0
2014-10-30 11:30:00,102.97,103.08,102.93,103.02,29200.0,93.4794,93.5792,93.4431,93.5248,29200.0
2014-10-30 12:00:00,103.04,103.16,103.02,103.1,20100.0,93.5429,93.6519,93.5248,93.5974,20100.0
2014-10-30 12:30:00,103.11,103.36,103.1,103.25,23700.0,93.6065,93.8334,93.5974,93.7336,23700.0
2014-10-30 13:00:00,103.26,103.29,103.18,103.26,28800.0,93.7426,93.7699,93.67,93.7426,28800.0
2014-10-30 13:30:00,103.26,103.31,103.22,103.24,16400.0,93.7426,93.788,93.7063,93.7245,16400.0
2014-10-30 14:00:00,103.24,103.33,103.19,103.22,29400.0,93.7245,93.8062,93.6791,93.7063,29400.0
2014-10-30 14:30:00,103.23,103.24,102.81,102.89,15800.0,93.7154,93.7245,93.3341,93.4067,15800.0
2014-10-30 15:00:00,102.89,102.89,102.68,102.71,20700.0,93.4067,93.4067,93.2161,93.2433,20700.0
2014-10-30 15:30:00,102.72,102.74,102.56,102.68,41800.0,93.2524,93.2706,93.1072,93.2161,41800.0
2014-10-31 09:30:00,103.46,103.57,102.92,103.0,11100.0,93.9242,94.0241,93.434,93.5066,11100.0
2014-10-31 10:00:00,103.02,103.11,102.86,102.92,21100.0,93.5248,93.6065,93.3795,93.434,21100.0
2014-10-31 10:30:00,102.94,103.28,102.84,103.22,20100.0,93.4521,93.7608,93.3614,93.7063,20100.0
2014-10-31 11:00:00,103.18,103.32,103.17,103.22,6800.0,93.67,93.7971,93.6609,93.7063,6800.0
2014-10-31 11:30:00,103.22,103.3,103.18,103.29,7100.0,93.7063,93.779,93.67,93.7699,7100.0
2014-10-31 12:00:00,103.3,103.31,103.14,103.2,15000.0,93.779,93.788,93.6337,93.6882,15000.0
2014-10-31 12:30:00,103.24,103.3,103.09,103.3,10200.0,93.7245,93.779,93.5883,93.779,10200.0
2014-10-31 13:00:00,103.29,103.32,103.19,103.27,12000.0,93.7699,93.7971,93.6791,93.7517,12000.0
2014-10-31 13:30:00,103.27,103.27,103.12,103.14,6900.0,93.7517,93.7517,93.6156,93.6337,6900.0
2014-10-31 14:00:00,103.16,103.33,103.16,103.27,11300.0,93.6519,93.8062,93.6519,93.7517,11300.0
2014-10-31 14:30:00,103.26,103.33,103.19,103.33,13500.0,93.7426,93.8062,93.6791,93.8062,13500.0
2014-10-31 15:00:00,103.28,103.31,103.23,103.26,11900.0,93.7608,93.788,93.7154,93.7426,11900.0
2014-10-31 15:30:00,103.29,103.38,103.23,103.33,65700.0,93.7699,93.8516,93.7154,93.8062,65700.0
2014-11-03 09:30:00,103.18,103.18,102.17,102.17,36900.0,93.67,93.67,92.7531,92.7531,36900.0
2014-11-03 10:00:00,102.18,103.0,102.11,102.9,22700.0,92.7622,93.5066,92.6986,93.4158,22700.0
2014-11-03 10:30:00,102.96,103.09,102.93,103.03,14700.0,93.4703,93.5883,93.4431,93.5338,14700.0
2014-11-03 11:00:00,103.01,103.05,102.84,103.04,18100.0,93.5157,93.552,93.3614,93.5429,18100.0
2014-11-03 11:30:00,103.01,103.17,103.01,103.17,5400.0,93.5157,93.6609,93.5157,93.6609,5400.0
2014-11-03 12:00:00,103.15,103.32,103.11,103.26,8100.0,93.6428,93.7971,93.6065,93.7426,8100.0
2014-11-03 12:30:00,103.29,103.49,103.28,103.43,7400.0,93.7699,93.9514,93.7608,93.897,7400.0
2014-11-03 13:00:00,103.41,103.53,103.36,103.42,6600.0,93.8788,93.9878,93.8334,93.8879,6600.0
2014-11-03 13:30:00,103.42,103.45,103.38,103.38,5300.0,93.8879,93.9151,93.8516,93.8516,5300.0
2014-11-03 14:00:00,103.36,103.36,102.37,102.42,42000.0,93.8334,93.8334,92.9347,92.9801,42000.0
2014-11-03 14:30:00,102.42,102.51,102.0,102.0,40200.0,92.9801,93.0618,92.5988,92.5988,40200.0
2014-11-03 15:00:00,102.01,102.17,102.0,102.06,40600.0,92.6079,92.7531,92.5988,92.6532,40600.0
2014-11-03 15:30:00,102.05,102.38,102.04,102.32,62200.0,92.6442,92.9438,92.6351,92.8893,62200.0
2014-11-04 09:30:00,102.06,102.93,102.05,102.56,7800.0,92.6532,93.4431,92.6442,93.1072,7800.0
2014-11-04 10:00:00,102.62,102.91,102.53,102.8,8800.0,93.1616,93.4249,93.0799,93.325,8800.0
2014-11-04 10:30:00,102.87,102.87,102.38,102.41,5200.0,93.3886,93.3886,92.9438,92.971,5200.0
2014-11-04 11:00:00,102.43,102.62,102.41,102.62,7400.0,92.9891,93.1616,92.971,93.1616,7400.0
2014-11-04 11:30:00,102.61,102.68,102.5,102.6,20600.0,93.1526,93.2161,93.0527,93.1435,20600.0
2014-11-04 12:00:00,102.61,102.91,102.61,102.86,4200.0,93.1526,93.4249,93.1526,93.3795,4200.0
2014-11-04 12:30:00,102.92,103.01,102.85,102.97,7700.0,93.434,93.5157,93.3704,93.4794,7700.0
2014-11-04 13:00:00,102.93,103.01,102.78,102.79,16300.0,93.4431,93.5157,93.3069,93.316,16300.0
2014-11-04 13:30:00,102.78,102.94,102.61,102.87,20100.0,93.3069,93.4521,93.1526,93.3886,20100.0
2014-11-04 14:00:00,102.93,103.07,102.83,103.03,14000.0,93.4431,93.5702,93.3523,93.5338,14000.0
2014-11-04 14:30:00,103.03,103.07,102.86,102.97,10700.0,93.5338,93.5702,93.3795,93.4794,10700.0
2014-11-04 15:00:00,102.97,103.04,102.94,102.98,18000.0,93.4794,93.5429,93.4521,93.4885,18000.0
2014-11-04 15:30:00,103.0,103.24,102.99,103.17,52000.0,93.5066,93.7245,93.4975,93.6609,52000.0
2014-11-05 09:30:00,98.58,102.42,98.58,100.88,63000.0,89.494,92.9801,89.494,91.582,63000.0
2014-11-05 10:00:00,100.97,100.99,100.1,100.91,30100.0,91.6637,91.6819,90.8739,91.6092,30100.0
2014-11-05 10:30:00,100.79,100.8,100.2,100.59,64000.0,91.5003,91.5094,90.9647,91.3187,64000.0
2014-11-05 11:00:00,100.65,100.65,99.88,100.24,29100.0,91.3732,91.3732,90.6742,91.001,29100.0
2014-11-05 11:30:00,100.23,100.97,100.16,100.93,30900.0,90.9919,91.6637,90.9284,91.6274,30900.0
2014-11-05 12:00:00,100.91,101.18,100.91,101.01,15600.0,91.6092,91.8544,91.6092,91.7,15600.0
2014-11-05 12:30:00,101.0,101.0,100.76,100.86,13300.0,91.6909,91.6909,91.4731,91.5639,13300.0
2014-11-05 13:00:00,100.85,100.91,100.62,100.7,16000.0,91.5548,91.6092,91.346,91.4186,16000.0
2014-11-05 13:30:00,100.67,100.74,100.46,100.52,21300.0,91.3914,91.4549,91.2007,91.2552,21300.0
2014-11-05 14:00:00,100.52,100.93,100.52,100.78,20400.0,91.2552,91.6274,91.2552,91.4912,20400.0
2014-11-05 14:30:00,100.81,101.2,100.78,101.06,23500.0,91.5185,91.8725,91.4912,91.7454,23500.0
2014-11-05 15:00:00,101.07,101.19,100.93,100.97,22200.0,91.7545,91.8634,91.6274,91.6637,22200.0
2014-11-05 15:30:00,100.98,101.01,100.79,100.92,57100.0,91.6728,91.7,91.5003,91.6183,57100.0
2014-11-06 09:30:00,101.11,101.58,101.05,101.16,13800.0,91.7908,92.2175,91.7363,91.8362,13800.0
2014-11-06 10:00:00,101.17,101.36,101.02,101.29,39500.0,91.8453,92.0178,91.7091,91.9542,39500.0
2014-11-06 10:30:00,101.28,101.59,101.26,101.41,27300.0,91.9451,92.2266,91.927,92.0632,27300.0
2014-11-06 11:00:00,101.4,101.6,101.3,101.41,17100.0,92.0541,92.2356,91.9633,92.0632,17100.0
2014-11-06 11:30:00,101.4,101.49,101.35,101.41,12400.0,92.0541,92.1358,92.0087,92.0632,12400.0
2014-11-06 12:00:00,101.43,101.63,101.39,101.52,18600.0,92.0813,92.2629,92.045,92.163,18600.0
2014-11-06 12:30:00,101.52,101.56,101.24,101.52,21500.0,92.163,92.1993,91.9088,92.163,21500.0
2014-11-06 13:00:00,101.49,101.68,101.48,101.57,10600.0,92.1358,92.3083,92.1267,92.2084,10600.0
2014-11-06 13:30:00,101.63,101.65,101.46,101.47,14400.0,92.2629,92.281,92.1086,92.1176,14400.0
2014-11-06 14:00:00,101.49,101.6,101.44,101.57,10500.0,92.1358,92.2356,92.0904,92.2084,10500.0
2014-11-06 14:30:00,101.58,101.59,101.26,101.42,27500.0,92.2175,92.2266,91.927,92.0722,27500.0
2014-11-06 15:00:00,101.42,101.42,101.26,101.3,27700.0,92.0722,92.0722,91.927,91.9633,27700.0
2014-11-06 15:30:00,101.28,101.33,101.19,101.27,84100.0,91.9451,91.9905,91.8634,91.9361,84100.0
2014-11-07 09:30:00,101.3,101.3,100.67,101.05,9600.0,91.9633,91.9633,91.3914,91.7363,9600.0
2014-11-07 10:00:00,101.04,101.62,101.04,101.54,15700.0,91.7273,92.2538,91.7273,92.1812,15700.0
2014-11-07 10:30:00,101.51,101.73,101.48,101.65,17600.0,92.1539,92.3537,92.1267,92.281,17600.0
2014-11-07 11:00:00,101.69,101.77,101.53,101.59,15600.0,92.3174,92.39,92.1721,92.2266,15600.0
2014-11-07 11:30:00,101.59,101.66,101.5,101.53,12400.0,92.2266,92.2901,92.1449,92.1721,12400.0
2014-11-07 12:00:00,101.51,101.51,101.27,101.3,8300.0,92.1539,92.1539,91.9361,91.9633,8300.0
2014-11-07 12:30:00,101.3,101.49,101.28,101.36,7800.0,91.9633,92.1358,91.9451,92.0178,7800.0
2014-11-07 13:00:00,101.37,101.46,101.37,101.45,3400.0,92.0268,92.1086,92.0268,92.0995,3400.0
2014-11-07 13:30:00,101.42,101.42,101.34,101.36,13200.0,92.0722,92.0722,91.9996,92.0178,13200.0
2014-11-07 14:00:00,101.39,101.51,101.38,101.42,6600.0,92.045,92.1539,92.0359,92.0722,6600.0
2014-11-07 14:30:00,101.43,101.51,101.32,101.34,15400.0,92.0813,92.1539,91.9815,91.9996,15400.0
2014-11-07 15:00:00,101.39,101.49,101.37,101.39,21000.0,92.045,92.1358,92.0268,92.045,21000.0
2014-11-07 15:30:00,101.43,101.59,101.37,101.56,33500.0,92.0813,92.2266,92.0268,92.1993,33500.0
2014-11-10 09:30:00,101.78,101.97,100.81,101.69,31300.0,92.3991,92.5715,91.5185,92.3174,31300.0
2014-11-10 10:00:00,101.66,101.95,101.66,101.75,6000.0,92.2901,92.5534,92.2901,92.3718,6000.0
2014-11-10 10:30:00,101.72,101.78,101.65,101.78,10000.0,92.3446,92.3991,92.281,92.3991,10000.0
2014-11-10 11:00:00,101.78,101.84,101.53,101.68,13100.0,92.3991,92.4535,92.1721,92.3083,13100.0
2014-11-10 11:30:00,101.64,101.97,101.64,101.82,13400.0,92.272,92.5715,92.272,92.4354,13400.0
2014-11-10 12:00:00,101.77,101.89,101.61,101.61,7600.0,92.39,92.4989,92.2447,92.2447,7600.0
2014-11-10 12:30:00,101.62,101.65,101.29,101.33,12000.0,92.2538,92.281,91.9542,91.9905,12000.0
2014-11-10 13:00:00,101.3,101.35,101.19,101.21,8500.0,91.9633,92.0087,91.8634,91.8816,8500.0
2014-11-10 13:30:00,101.26,101.31,100.73,100.87,68500.0,91.927,91.9724,91.4458,91.5729,68500.0
2014-11-10 14:00:00,100.97,101.33,100.96,101.31,11200.0,91.6637,91.9905,91.6546,91.9724,11200.0
2014-11-10 14:30:00,101.37,101.44,101.3,101.44,12000.0,92.0268,92.0904,91.9633,92.0904,12000.0
2014-11-10 15:00:00,101.44,101.5,101.41,101.44,9500.0,92.0904,92.1449,92.0632,92.0904,9500.0
2014-11-10 15:30:00,101.42,101.78,101.38,101.73,61300.0,92.0722,92.3991,92.0359,92.3537,61300.0
2014-11-11 09:30:00,101.78,101.99,101.66,101.83,4600.0,92.3991,92.5897,92.2901,92.4444,4600.0
2014-11-11 10:00:00,101.83,101.86,101.53,101.62,5400.0,92.4444,92.4717,92.1721,92.2538,5400.0
2014-11-11 10:30:00,101.65,101.69,101.58,101.59,5000.0,92.281,92.3174,92.2175,92.2266,5000.0
2014-11-11 11:00:00,101.65,101.95,101.61,101.95,12300.0,92.281,92.5534,92.2447,92.5534,12300.0
2014-11-11 11:30:00,101.97,101.99,101.8,101.84,6100.0,92.5715,92.5897,92.4172,92.4535,6100.0
2014-11-11 12:00:00,101.83,101.84,101.76,101.77,5300.0,92.4444,92.4535,92.3809,92.39,5300.0
2014-11-11 12:30:00,101.78,101.8,101.72,101.75,5800.0,92.3991,92.4172,92.3446,92.3718,5800.0
2014-11-11 13:00:00,101.79,101.81,101.74,101.81,4600.0,92.4081,92.4263,92.3627,92.4263,4600.0
2014-11-11 13:30:00,101.8,101.8,101.73,101.76,7500.0,92.4172,92.4172,92.3537,92.3809,7500.0
2014-11-11 14:00:00,101.75,101.76,101.5,101.5,4700.0,92.3718,92.3809,92.1449,92.1449,4700.0
2014-11-11 14:30:00,101.53,101.63,101.51,101.58,3100.0,92.1721,92.2629,92.1539,92.2175,3100.0
2014-11-11 15:00:00,101.61,101.71,101.55,101.63,5700.0,92.2447,92.3355,92.1903,92.2629,5700.0
2014-11-11 15:30:00,101.62,101.77,101.58,101.73,15200.0,92.2538,92.39,92.2175,92.3537,15200.0
2014-11-12 09:30:00,101.58,101.6,101.09,101.28,10300.0,92.2175,92.2356,91.7727,91.9451,10300.0
2014-11-12 10:00:00,101.38,101.38,101.22,101.26,4200.0,92.0359,92.0359,91.8907,91.927,4200.0
2014-11-12 10:30:00,101.2,101.25,101.13,101.14,6600.0,91.8725,91.9179,91.809,91.818,6600.0
2014-11-12 11:00:00,101.14,101.17,101.01,101.06,9100.0,91.818,91.8453,91.7,91.7454,9100.0
2014-11-12 11:30:00,101.01,101.31,101.0,101.3,45000.0,91.7,91.9724,91.6909,91.9633,45000.0
2014-11-12 12:00:00,101.27,101.44,101.2,101.44,7000.0,91.9361,92.0904,91.8725,92.0904,7000.0
2014-11-12 12:30:00,101.41,101.41,101.13,101.13,12200.0,92.0632,92.0632,91.809,91.809,12200.0
2014-11-12 13:00:00,101.13,101.16,100.97,101.02,16500.0,91.809,91.8362,91.6637,91.7091,16500.0
2014-11-12 13:30:00,101.05,101.06,100.43,100.63,114300.0,91.7363,91.7454,91.1735,91.3551,114300.0
2014-11-12 14:00:00,100.62,100.89,100.61,100.88,6100.0,91.346,91.5911,91.3369,91.582,6100.0
2014-11-12 14:30:00,100.89,101.07,100.87,101.07,9500.0,91.5911,91.7545,91.5729,91.7545,9500.0
2014-11-12 15:00:00,101.07,101.21,101.02,101.17,9700.0,91.7545,91.8816,91.7091,91.8453,9700.0
2014-11-12 15:30:00,101.16,101.3,101.16,101.2,36200.0,91.8362,91.9633,91.8362,91.8725,36200.0
2014-11-13 09:30:00,101.45,101.72,101.05,101.15,6700.0,92.0995,92.3446,91.7363,91.8271,6700.0
2014-11-13 10:00:00,101.18,101.35,101.14,101.35,7800.0,91.8544,92.0087,91.818,92.0087,7800.0
2014-11-13 10:30:00,101.34,101.68,101.33,101.68,9300.0,91.9996,92.3083,91.9905,92.3083,9300.0
2014-11-13 11:00:00,101.7,101.7,101.53,101.64,9600.0,92.3264,92.3264,92.1721,92.272,9600.0
2014-11-13 11:30:00,101.69,101.73,101.56,101.57,6600.0,92.3174,92.3537,92.1993,92.2084,6600.0
2014-11-13 12:00:00,101.57,101.57,101.34,101.38,8200.0,92.2084,92.2084,91.9996,92.0359,8200.0
2014-11-13 12:30:00,101.35,101.35,101.07,101.07,5800.0,92.0087,92.0087,91.7545,91.7545,5800.0
2014-11-13 13:00:00,101.1,101.11,100.83,100.96,5200.0,91.7817,91.7908,91.5366,91.6546,5200.0
2014-11-13 13:30:00,100.92,100.97,100.77,100.9,7100.0,91.6183,91.6637,91.4821,91.6002,7100.0
2014-11-13 14:00:00,100.91,100.97,100.79,100.88,8700.0,91.6092,91.6637,91.5003,91.582,8700.0
2014-11-13 14:30:00,100.84,101.09,100.84,101.06,10100.0,91.5457,91.7727,91.5457,91.7454,10100.0
2014-11-13 15:00:00,101.07,101.31,101.07,101.27,8900.0,91.7545,91.9724,91.7545,91.9361,8900.0
2014-11-13 15:30:00,101.28,101.39,101.25,101.39,29700.0,91.9451,92.045,91.9179,92.045,29700.0
2014-11-14 09:30:00,101.28,101.7,100.7,101.51,11600.0,91.9451,92.3264,91.4186,92.1539,11600.0
2014-11-14 10:00:00,101.66,102.01,101.61,101.97,10700.0,92.2901,92.6079,92.2447,92.5715,10700.0
2014-11-14 10:30:00,101.99,102.09,101.88,102.02,7600.0,92.5897,92.6805,92.4898,92.6169,7600.0
2014-11-14 11:00:00,102.05,102.12,101.97,102.04,6000.0,92.6442,92.7077,92.5715,92.6351,6000.0
2014-11-14 11:30:00,102.02,102.11,101.9,102.05,6100.0,92.6169,92.6986,92.508,92.6442,6100.0
2014-11-14 12:00:00,102.06,102.06,101.82,101.9,5900.0,92.6532,92.6532,92.4354,92.508,5900.0
2014-11-14 12:30:00,101.87,101.89,101.61,101.64,7800.0,92.4808,92.4989,92.2447,92.272,7800.0
2014-11-14 13:00:00,101.63,101.63,101.35,101.45,9200.0,92.2629,92.2629,92.0087,92.0995,9200.0
2014-11-14 13:30:00,101.47,101.47,101.05,101.22,18000.0,92.1176,92.1176,91.7363,91.8907,18000.0
2014-11-14 14:00:00,101.21,101.34,101.16,101.32,17700.0,91.8816,91.9996,91.8362,91.9815,17700.0
2014-11-14 14:30:00,101.33,101.57,101.32,101.4,22800.0,91.9905,92.2084,91.9815,92.0541,22800.0
2014-11-14 15:00:00,101.41,101.45,101.13,101.17,24400.0,92.0632,92.0995,91.809,91.8453,24400.0
2014-11-14 15:30:00,101.17,101.31,101.04,101.21,42500.0,91.8453,91.9724,91.7273,91.8816,42500.0
2014-11-17 09:30:00,100.9,100.9,99.95,100.12,32300.0,91.6002,91.6002,90.7377,90.8921,32300.0
2014-11-17 10:00:00,100.03,100.47,99.86,100.43,36200.0,90.8104,91.2098,90.656,91.1735,36200.0
2014-11-17 10:30:00,100.43,100.43,100.0,100.01,17700.0,91.1735,91.1735,90.7831,90.7922,17700.0
2014-11-17 11:00:00,100.03,100.07,99.91,99.96,42400.0,90.8104,90.8467,90.7014,90.7468,42400.0
2014-11-17 11:30:00,99.97,100.01,99.41,99.43,38000.0,90.7559,90.7922,90.2475,90.2657,38000.0
2014-11-17 12:00:00,99.44,99.67,99.29,99.63,37000.0,90.2747,90.4835,90.1386,90.4472,37000.0
2014-11-17 12:30:00,99.65,99.91,99.6,99.88,31700.0,90.4654,90.7014,90.42,90.6742,31700.0
2014-11-17 13:00:00,99.88,99.99,99.81,99.81,23900.0,90.6742,90.774,90.6106,90.6106,23900.0
2014-11-17 13:30:00,99.83,100.0,99.7,99.98,37800.0,90.6288,90.7831,90.5108,90.765,37800.0
2014-11-17 14:00:00,99.97,99.98,99.79,99.81,26200.0,90.7559,90.765,90.5925,90.6106,26200.0
2014-11-17 14:30:00,99.8,100.0,99.7,99.76,95800.0,90.6016,90.7831,90.5108,90.5652,95800.0
2014-11-17 15:00:00,99.8,99.85,99.72,99.79,27000.0,90.6016,90.6469,90.5289,90.5925,27000.0
2014-11-17 15:30:00,99.8,99.96,99.69,99.93,87400.0,90.6016,90.7468,90.5017,90.7196,87400.0
2014-11-18 09:30:00,99.82,100.29,99.66,100.29,6600.0,90.6197,91.0464,90.4745,91.0464,6600.0
2014-11-18 10:00:00,100.29,100.75,100.22,100.75,11800.0,91.0464,91.464,90.9828,91.464,11800.0
2014-11-18 10:30:00,100.77,101.02,100.72,100.96,9100.0,91.4821,91.7091,91.4368,91.6546,9100.0
2014-11-18 11:00:00,100.95,101.12,100.95,101.12,8600.0,91.6456,91.7999,91.6456,91.7999,8600.0
2014-11-18 11:30:00,101.11,101.21,101.06,101.15,8800.0,91.7908,91.8816,91.7454,91.8271,8800.0
2014-11-18 12:00:00,101.11,101.26,101.08,101.23,5500.0,91.7908,91.927,91.7636,91.8997,5500.0
2014-11-18 12:30:00,101.24,101.28,101.11,101.2,18100.0,91.9088,91.9451,91.7908,91.8725,18100.0
2014-11-18 13:00:00,101.24,101.24,101.1,101.11,3500.0,91.9088,91.9088,91.7817,91.7908,3500.0
2014-11-18 13:30:00,101.07,101.08,100.82,100.83,15400.0,91.7545,91.7636,91.5275,91.5366,15400.0
2014-11-18 14:00:00,100.9,101.16,100.87,101.16,8000.0,91.6002,91.8362,91.5729,91.8362,8000.0
2014-11-18 14:30:00,101.14,101.14,100.79,100.8,11000.0,91.818,91.818,91.5003,91.5094,11000.0
2014-11-18 15:00:00,100.82,100.85,100.66,100.69,12600.0,91.5275,91.5548,91.3823,91.4095,12600.0
2014-11-18 15:30:00,100.66,100.72,100.4,100.56,39100.0,91.3823,91.4368,91.1462,91.2915,39100.0
2014-11-19 09:30:00,100.68,100.68,100.01,100.09,10400.0,91.4004,91.4004,90.7922,90.8648,10400.0
2014-11-19 10:00:00,100.13,100.39,100.08,100.37,9100.0,90.9011,91.1372,90.8557,91.119,9100.0
2014-11-19 10:30:00,100.34,100.34,100.13,100.26,6800.0,91.0918,91.0918,90.9011,91.0192,6800.0
2014-11-19 11:00:00,100.23,100.4,100.05,100.24,10700.0,90.9919,91.1462,90.8285,91.001,10700.0
2014-11-19 11:30:00,100.21,100.41,100.19,100.41,3700.0,90.9738,91.1553,90.9556,91.1553,3700.0
2014-11-19 12:00:00,100.43,100.6,100.35,100.55,3900.0,91.1735,91.3278,91.1009,91.2824,3900.0
2014-11-19 12:30:00,100.55,100.71,100.43,100.69,7700.0,91.2824,91.4277,91.1735,91.4095,7700.0
2014-11-19 13:00:00,100.69,100.76,100.64,100.7,5600.0,91.4095,91.4731,91.3641,91.4186,5600.0
2014-11-19 13:30:00,100.74,100.74,100.57,100.62,7800.0,91.4549,91.4549,91.3006,91.346,7800.0
2014-11-19 14:00:00,100.57,100.88,100.55,100.79,5300.0,91.3006,91.582,91.2824,91.5003,5300.0
2014-11-19 14:30:00,100.78,100.84,100.7,100.84,5500.0,91.4912,91.5457,91.4186,91.5457,5500.0
2014-11-19 15:00:00,100.79,100.81,100.74,100.77,14300.0,91.5003,91.5185,91.4549,91.4821,14300.0
2014-11-19 15:30:00,100.77,100.85,100.62,100.69,35000.0,91.4821,91.5548,91.346,91.4095,35000.0
2014-11-20 09:30:00,100.67,101.62,100.37,101.57,22800.0,91.3914,92.2538,91.119,92.2084,22800.0
2014-11-20 10:00:00,101.53,101.53,101.17,101.23,5600.0,92.1721,92.1721,91.8453,91.8997,5600.0
2014-11-20 10:30:00,101.32,101.58,101.25,101.52,9200.0,91.9815,92.2175,91.9179,92.163,9200.0
2014-11-20 11:00:00,101.51,101.7,101.51,101.65,4900.0,92.1539,92.3264,92.1539,92.281,4900.0
2014-11-20 11:30:00,101.67,101.78,101.6,101.62,9900.0,92.2992,92.3991,92.2356,92.2538,9900.0
2014-11-20 12:00:00,101.63,101.69,101.45,101.59,7200.0,92.2629,92.3174,92.0995,92.2266,7200.0
2014-11-20 12:30:00,101.64,101.64,101.4,101.42,2900.0,92.272,92.272,92.0541,92.0722,2900.0
2014-11-20 13:00:00,101.43,101.48,101.33,101.34,4600.0,92.0813,92.1267,91.9905,91.9996,4600.0
2014-11-20 13:30:00,101.34,101.49,101.32,101.45,6400.0,91.9996,92.1358,91.9815,92.0995,6400.0
2014-11-20 14:00:00,101.45,101.45,101.31,101.32,4300.0,92.0995,92.0995,91.9724,91.9815,4300.0
2014-11-20 14:30:00,101.34,101.39,101.29,101.32,3100.0,91.9996,92.045,91.9542,91.9815,3100.0
2014-11-20 15:00:00,101.3,101.35,101.23,101.34,7100.0,91.9633,92.0087,91.8997,91.9996,7100.0
2014-11-20 15:30:00,101.31,101.46,101.28,101.43,18500.0,91.9724,92.1086,91.9451,92.0813,18500.0
2014-11-21 09:30:00,102.08,102.47,101.86,101.93,8500.0,92.6714,93.0255,92.4717,92.5352,8500.0
2014-11-21 10:00:00,101.85,101.99,101.76,101.8,8700.0,92.4626,92.5897,92.3809,92.4172,8700.0
2014-11-21 10:30:00,101.79,101.85,101.7,101.73,16200.0,92.4081,92.4626,92.3264,92.3537,16200.0
2014-11-21 11:00:00,101.72,101.74,101.62,101.74,4500.0,92.3446,92.3627,92.2538,92.3627,4500.0
2014-11-21 11:30:00,101.7,101.76,101.62,101.73,11500.0,92.3264,92.3809,92.2538,92.3537,11500.0
2014-11-21 12:00:00,101.72,101.73,101.65,101.72,2100.0,92.3446,92.3537,92.281,92.3446,2100.0
2014-11-21 12:30:00,101.74,101.74,101.56,101.61,3400.0,92.3627,92.3627,92.1993,92.2447,3400.0
2014-11-21 13:00:00,101.64,101.64,101.48,101.48,4100.0,92.272,92.272,92.1267,92.1267,4100.0
2014-11-21 13:30:00,101.48,101.56,101.42,101.5,6700.0,92.1267,92.1993,92.0722,92.1449,6700.0
2014-11-21 14:00:00,101.48,101.56,101.45,101.45,5200.0,92.1267,92.1993,92.0995,92.0995,5200.0
2014-11-21 14:30:00,101.44,101.61,101.41,101.6,5100.0,92.0904,92.2447,92.0632,92.2356,5100.0
2014-11-21 15:00:00,101.61,101.71,101.57,101.71,7900.0,92.2447,92.3355,92.2084,92.3355,7900.0
2014-11-21 15:30:00,101.68,101.77,101.4,101.46,32000.0,92.3083,92.39,92.0541,92.1086,32000.0
2014-11-24 09:30:00,100.44,100.48,96.9,97.67,337500.0,91.1826,91.2189,87.9688,88.6679,337500.0
2014-11-24 10:00:00,97.68,99.52,97.65,98.81,255000.0,88.6769,90.3474,88.6497,89.7028,255000.0
2014-11-24 10:30:00,98.81,99.97,98.17,99.69,184500.0,89.7028,90.7559,89.1218,90.5017,184500.0
2014-11-24 11:00:00,99.71,99.86,98.82,99.09,73600.0,90.5198,90.656,89.7119,89.957,73600.0
2014-11-24 11:30:00,99.2,99.49,99.1,99.37,35700.0,90.0569,90.3201,89.9661,90.2112,35700.0
2014-11-24 12:00:00,99.38,99.49,99.09,99.29,45000.0,90.2203,90.3201,89.957,90.1386,45000.0
2014-11-24 12:30:00,99.29,99.41,98.56,98.56,56000.0,90.1386,90.2475,89.4758,89.4758,56000.0
2014-11-24 13:00:00,98.55,98.64,97.87,98.28,45300.0,89.4668,89.5485,88.8494,89.2216,45300.0
2014-11-24 13:30:00,98.29,98.4,97.52,97.88,76500.0,89.2307,89.3306,88.5317,88.8585,76500.0
2014-11-24 14:00:00,97.92,98.27,97.9,98.11,29800.0,88.8948,89.2126,88.8767,89.0673,29800.0
2014-11-24 14:30:00,98.1,98.19,97.76,97.89,34800.0,89.0582,89.1399,88.7496,88.8676,34800.0
2014-11-24 15:00:00,97.86,98.19,97.72,98.03,51700.0,88.8404,89.1399,88.7133,88.9947,51700.0
2014-11-24 15:30:00,98.04,98.82,98.03,98.76,155500.0,89.0038,89.7119,88.9947,89.6574,155500.0
2014-11-25 09:30:00,98.75,98.75,98.11,98.69,12900.0,89.6483,89.6483,89.0673,89.5939,12900.0
2014-11-25 10:00:00,98.68,98.71,98.41,98.66,16100.0,89.5848,89.612,89.3397,89.5666,16100.0
2014-11-25 10:30:00,98.68,98.7,98.21,98.25,17600.0,89.5848,89.6029,89.1581,89.1944,17600.0
2014-11-25 11:00:00,98.26,98.34,98.18,98.24,7600.0,89.2035,89.2761,89.1309,89.1853,7600.0
2014-11-25 11:30:00,98.21,98.58,98.21,98.5,32500.0,89.1581,89.494,89.1581,89.4214,32500.0
2014-11-25 12:00:00,98.51,98.57,98.48,98.56,3600.0,89.4304,89.4849,89.4032,89.4758,3600.0
2014-11-25 12:30:00,98.56,98.7,98.55,98.65,7400.0,89.4758,89.6029,89.4668,89.5575,7400.0
2014-11-25 13:00:00,98.68,98.71,98.6,98.71,7500.0,89.5848,89.612,89.5122,89.612,7500.0
2014-11-25 13:30:00,98.69,98.72,98.56,98.62,5400.0,89.5939,89.6211,89.4758,89.5303,5400.0
2014-11-25 14:00:00,98.61,98.77,98.6,98.76,14400.0,89.5212,89.6665,89.5122,89.6574,14400.0
2014-11-25 14:30:00,98.77,99.0,98.77,98.78,29500.0,89.6665,89.8753,89.6665,89.6756,29500.0
2014-11-25 15:00:00,98.8,98.88,98.72,98.87,30200.0,89.6937,89.7663,89.6211,89.7573,30200.0
2014-11-25 15:30:00,98.86,98.86,98.66,98.67,67800.0,89.7482,89.7482,89.5666,89.5757,67800.0
2014-11-26 09:30:00,98.72,99.19,98.55,98.67,11900.0,89.6211,90.0478,89.4668,89.5757,11900.0
2014-11-26 10:00:00,98.52,98.67,98.3,98.3,16800.0,89.4395,89.5757,89.2398,89.2398,16800.0
2014-11-26 10:30:00,98.32,98.44,98.27,98.31,12500.0,89.258,89.3669,89.2126,89.2489,12500.0
2014-11-26 11:00:00,98.3,98.31,98.14,98.21,16200.0,89.2398,89.2489,89.0946,89.1581,16200.0
2014-11-26 11:30:00,98.22,98.22,98.06,98.08,20300.0,89.1672,89.1672,89.0219,89.0401,20300.0
2014-11-26 12:00:00,98.09,98.19,98.09,98.1,30000.0,89.0492,89.1399,89.0492,89.0582,30000.0
2014-11-26 12:30:00,98.1,98.14,98.08,98.1,8800.0,89.0582,89.0946,89.0401,89.0582,8800.0
2014-11-26 13:00:00,98.09,98.13,98.06,98.08,9100.0,89.0492,89.0855,89.0219,89.0401,9100.0
2014-11-26 13:30:00,98.04,98.08,97.98,97.98,6300.0,89.0038,89.0401,88.9493,88.9493,6300.0
2014-11-26 14:00:00,98.01,98.04,97.95,98.03,10500.0,88.9765,89.0038,88.9221,88.9947,10500.0
2014-11-26 14:30:00,98.03,98.16,98.02,98.14,26300.0,88.9947,89.1127,88.9856,89.0946,26300.0
2014-11-26 15:00:00,98.15,98.15,98.07,98.08,30600.0,89.1036,89.1036,89.031,89.0401,30600.0
2014-11-26 15:30:00,98.11,98.16,98.06,98.11,84500.0,89.0673,89.1127,89.0219,89.0673,84500.0
2014-11-28 09:30:00,98.26,98.59,97.84,98.5,18100.0,89.2035,89.5031,88.8222,89.4214,18100.0
2014-11-28 10:00:00,98.53,98.94,98.29,98.29,21700.0,89.4486,89.8208,89.2307,89.2307,21700.0
2014-11-28 10:30:00,98.29,98.37,97.84,97.88,18100.0,89.2307,89.3034,88.8222,88.8585,18100.0
2014-11-28 11:00:00,97.86,98.07,97.76,97.82,14500.0,88.8404,89.031,88.7496,88.804,14500.0
2014-11-28 11:30:00,97.82,97.93,97.56,97.58,13600.0,88.804,88.9039,88.568,88.5862,13600.0
2014-11-28 12:00:00,97.64,97.8,97.52,97.73,16000.0,88.6406,88.7859,88.5317,88.7223,16000.0
2014-11-28 12:30:00,97.76,97.9,97.7,97.85,46800.0,88.7496,88.8767,88.6951,88.8313,46800.0
2014-12-01 09:30:00,97.43,98.23,97.35,97.8,55100.0,88.45,89.1763,88.3774,88.7859,55100.0
2014-12-01 10:00:00,97.84,97.93,97.49,97.49,46200.0,88.8222,88.9039,88.5045,88.5045,46200.0
2014-12-01 10:30:00,97.49,97.52,97.27,97.36,17600.0,88.5045,88.5317,88.3047,88.3864,17600.0
2014-12-01 11:00:00,97.38,97.5,97.25,97.29,18600.0,88.4046,88.5135,88.2866,88.3229,18600.0
2014-12-01 11:30:00,97.3,97.43,97.22,97.25,26000.0,88.332,88.45,88.2593,88.2866,26000.0
2014-12-01 12:00:00,97.27,97.32,97.13,97.18,11300.0,88.3047,88.3501,88.1776,88.223,11300.0
2014-12-01 12:30:00,97.19,97.21,96.96,97.11,23200.0,88.2321,88.2503,88.0233,88.1595,23200.0
2014-12-01 13:00:00,97.14,97.16,96.96,96.96,37100.0,88.1867,88.2049,88.0233,88.0233,37100.0
2014-12-01 13:30:00,96.94,97.12,96.94,97.1,17100.0,88.0052,88.1686,88.0052,88.1504,17100.0
2014-12-01 14:00:00,97.1,97.12,96.74,96.83,17600.0,88.1504,88.1686,87.8236,87.9053,17600.0
2014-12-01 14:30:00,96.83,96.88,96.75,96.81,27500.0,87.9053,87.9507,87.8327,87.8871,27500.0
2014-12-01 15:00:00,96.81,96.87,96.65,96.69,31500.0,87.8871,87.9416,87.7419,87.7782,31500.0
2014-12-01 15:30:00,96.68,96.71,96.51,96.57,61300.0,87.7691,87.7964,87.6148,87.6693,61300.0
2014-12-02 09:30:00,96.83,97.03,96.27,96.88,62600.0,87.9053,88.0869,87.3969,87.9507,62600.0
2014-12-02 10:00:00,97.01,97.21,96.85,97.03,51600.0,88.0687,88.2503,87.9234,88.0869,51600.0
2014-12-02 10:30:00,97.03,97.43,97.03,97.37,32300.0,88.0869,88.45,88.0869,88.3955,32300.0
2014-12-02 11:00:00,97.44,97.67,97.44,97.46,34400.0,88.4591,88.6679,88.4591,88.4772,34400.0
2014-12-02 11:30:00,97.47,97.51,97.19,97.27,19000.0,88.4863,88.5226,88.2321,88.3047,19000.0
2014-12-02 12:00:00,97.28,97.33,97.15,97.26,16100.0,88.3138,88.3592,88.1958,88.2957,16100.0
2014-12-02 12:30:00,97.26,97.26,96.98,97.02,14100.0,88.2957,88.2957,88.0415,88.0778,14100.0
2014-12-02 13:00:00,97.02,97.14,96.97,97.14,15000.0,88.0778,88.1867,88.0324,88.1867,15000.0
2014-12-02 13:30:00,97.15,97.36,97.14,97.34,11100.0,88.1958,88.3864,88.1867,88.3683,11100.0
2014-12-02 14:00:00,97.34,97.52,97.34,97.5,13300.0,88.3683,88.5317,88.3683,88.5135,13300.0
2014-12-02 14:30:00,97.48,97.54,97.37,97.49,17700.0,88.4954,88.5499,88.3955,88.5045,17700.0
2014-12-02 15:00:00,97.47,97.57,97.41,97.49,21900.0,88.4863,88.5771,88.4318,88.5045,21900.0
2014-12-02 15:30:00,97.51,97.55,97.46,97.52,36400.0,88.5226,88.5589,88.4772,88.5317,36400.0
2014-12-03 09:30:00,97.41,98.61,97.1,98.61,21300.0,88.4318,89.5212,88.1504,89.5212,21300.0
2014-12-03 10:00:00,98.58,98.69,98.5,98.66,28700.0,89.494,89.5939,89.4214,89.5666,28700.0
2014-12-03 10:30:00,98.65,98.69,98.49,98.69,22900.0,89.5575,89.5939,89.4123,89.5939,22900.0
2014-12-03 11:00:00,98.74,98.82,98.61,98.72,15600.0,89.6392,89.7119,89.5212,89.6211,15600.0
2014-12-03 11:30:00,98.72,98.72,98.57,98.64,12500.0,89.6211,89.6211,89.4849,89.5485,12500.0
2014-12-03 12:00:00,98.65,98.97,98.6,98.97,11000.0,89.5575,89.8481,89.5122,89.8481,11000.0
2014-12-03 12:30:00,98.98,99.05,98.77,98.79,11400.0,89.8571,89.9207,89.6665,89.6846,11400.0
2014-12-03 13:00:00,98.8,98.8,98.46,98.46,6400.0,89.6937,89.6937,89.3851,89.3851,6400.0
2014-12-03 13:30:00,98.5,98.58,98.48,98.53,9500.0,89.4214,89.494,89.4032,89.4486,9500.0
2014-12-03 14:00:00,98.52,98.72,98.42,98.7,15400.0,89.4395,89.6211,89.3487,89.6029,15400.0
2014-12-03 14:30:00,98.7,98.91,98.69,98.83,19700.0,89.6029,89.7936,89.5939,89.721,19700.0
2014-12-03 15:00:00,98.85,98.87,98.74,98.76,22600.0,89.7391,89.7573,89.6392,89.6574,22600.0
2014-12-03 15:30:00,98.78,99.04,98.69,98.79,77200.0,89.6756,89.9116,89.5939,89.6846,77200.0
2014-12-04 09:30:00,98.97,99.52,98.47,98.89,9200.0,89.8481,90.3474,89.3941,89.7754,9200.0
2014-12-04 10:00:00,98.84,99.27,98.79,99.15,7900.0,89.73,90.1204,89.6846,90.0115,7900.0
2014-12-04 10:30:00,99.11,99.14,98.62,98.93,11200.0,89.9751,90.0024,89.5303,89.8117,11200.0
2014-12-04 11:00:00,98.91,99.17,98.88,98.9,7700.0,89.7936,90.0296,89.7663,89.7845,7700.0
2014-12-04 11:30:00,98.92,98.92,98.5,98.56,18800.0,89.8027,89.8027,89.4214,89.4758,18800.0
2014-12-04 12:00:00,98.51,98.58,98.4,98.41,5800.0,89.4304,89.494,89.3306,89.3397,5800.0
2014-12-04 12:30:00,98.42,98.51,98.36,98.36,4500.0,89.3487,89.4304,89.2943,89.2943,4500.0
2014-12-04 13:00:00,98.41,98.42,98.26,98.3,11500.0,89.3397,89.3487,89.2035,89.2398,11500.0
2014-12-04 13:30:00,98.31,98.4,98.28,98.39,7100.0,89.2489,89.3306,89.2216,89.3215,7100.0
2014-12-04 14:00:00,98.39,98.46,98.36,98.45,4300.0,89.3215,89.3851,89.2943,89.376,4300.0
2014-12-04 14:30:00,98.43,98.43,98.36,98.4,5800.0,89.3578,89.3578,89.2943,89.3306,5800.0
2014-12-04 15:00:00,98.39,98.39,98.02,98.05,10000.0,89.3215,89.3215,88.9856,89.0128,10000.0
2014-12-04 15:30:00,98.05,98.29,98.01,98.23,33600.0,89.0128,89.2307,88.9765,89.1763,33600.0
2014-12-05 09:30:00,98.33,98.84,98.11,98.43,17900.0,89.267,89.73,89.0673,89.3578,17900.0
2014-12-05 10:00:00,98.52,98.59,98.08,98.25,34500.0,89.4395,89.5031,89.0401,89.1944,34500.0
2014-12-05 10:30:00,98.33,98.49,98.19,98.24,9600.0,89.267,89.4123,89.1399,89.1853,9600.0
2014-12-05 11:00:00,98.3,98.55,98.28,98.5,19700.0,89.2398,89.4668,89.2216,89.4214,19700.0
2014-12-05 11:30:00,98.57,98.62,98.49,98.49,5500.0,89.4849,89.5303,89.4123,89.4123,5500.0
2014-12-05 12:00:00,98.5,98.51,98.11,98.11,5700.0,89.4214,89.4304,89.0673,89.0673,5700.0
2014-12-05 12:30:00,98.11,98.14,97.88,97.92,6800.0,89.0673,89.0946,88.8585,88.8948,6800.0
2014-12-05 13:00:00,97.9,97.95,97.8,97.84,4900.0,88.8767,88.9221,88.7859,88.8222,4900.0
2014-12-05 13:30:00,97.88,97.98,97.81,97.94,5900.0,88.8585,88.9493,88.795,88.913,5900.0
2014-12-05 14:00:00,97.94,97.96,97.78,97.78,11800.0,88.913,88.9311,88.7677,88.7677,11800.0
2014-12-05 14:30:00,97.81,97.82,97.65,97.67,6100.0,88.795,88.804,88.6497,88.6679,6100.0
2014-12-05 15:00:00,97.66,97.95,97.6,97.9,10800.0,88.6588,88.9221,88.6043,88.8767,10800.0
2014-12-05 15:30:00,97.9,98.16,97.82,98.13,78400.0,88.8767,89.1127,88.804,89.0855,78400.0
2014-12-08 09:30:00,98.23,99.06,97.93,98.79,13000.0,89.1763,89.9298,88.9039,89.6846,13000.0
2014-12-08 10:00:00,98.79,99.08,98.73,98.82,23900.0,89.6846,89.9479,89.6302,89.7119,23900.0
2014-12-08 10:30:00,98.82,99.08,98.78,99.06,17200.0,89.7119,89.9479,89.6756,89.9298,17200.0
2014-12-08 11:00:00,99.04,99.3,99.04,99.29,29800.0,89.9116,90.1476,89.9116,90.1386,29800.0
2014-12-08 11:30:00,99.29,99.36,99.17,99.35,48200.0,90.1386,90.2021,90.0296,90.193,48200.0
2014-12-08 12:00:00,99.33,99.44,98.86,99.14,8200.0,90.1749,90.2747,89.7482,90.0024,8200.0
2014-12-08 12:30:00,99.06,99.06,98.77,98.79,9100.0,89.9298,89.9298,89.6665,89.6846,9100.0
2014-12-08 13:00:00,98.75,98.76,98.26,98.29,11400.0,89.6483,89.6574,89.2035,89.2307,11400.0
2014-12-08 13:30:00,98.26,98.29,97.89,97.99,17500.0,89.2035,89.2307,88.8676,88.9584,17500.0
2014-12-08 14:00:00,97.99,98.25,97.81,98.23,14300.0,88.9584,89.1944,88.795,89.1763,14300.0
2014-12-08 14:30:00,98.29,98.82,98.29,98.8,26900.0,89.2307,89.7119,89.2307,89.6937,26900.0
2014-12-08 15:00:00,98.78,98.93,98.7,98.93,31400.0,89.6756,89.8117,89.6029,89.8117,31400.0
2014-12-08 15:30:00,98.94,98.94,98.67,98.82,48600.0,89.8208,89.8208,89.5757,89.7119,48600.0
2014-12-09 09:30:00,97.86,98.71,97.46,98.58,35700.0,88.8404,89.612,88.4772,89.494,35700.0
2014-12-09 10:00:00,98.61,98.79,98.08,98.09,28900.0,89.5212,89.6846,89.0401,89.0492,28900.0
2014-12-09 10:30:00,98.0,98.03,97.83,97.88,12200.0,88.9675,88.9947,88.8131,88.8585,12200.0
2014-12-09 11:00:00,97.85,97.86,97.4,97.82,12300.0,88.8313,88.8404,88.4228,88.804,12300.0
2014-12-09 11:30:00,97.85,98.23,97.85,97.99,8800.0,88.8313,89.1763,88.8313,88.9584,8800.0
2014-12-09 12:00:00,97.97,97.99,97.75,97.91,9700.0,88.9402,88.9584,88.7405,88.8857,9700.0
2014-12-09 12:30:00,97.94,98.19,97.87,98.19,9100.0,88.913,89.1399,88.8494,89.1399,9100.0
2014-12-09 13:00:00,98.19,98.42,98.09,98.28,9000.0,89.1399,89.3487,89.0492,89.2216,9000.0
2014-12-09 13:30:00,98.28,98.55,98.22,98.3,13200.0,89.2216,89.4668,89.1672,89.2398,13200.0
2014-12-09 14:00:00,98.22,98.39,98.03,98.12,12500.0,89.1672,89.3215,88.9947,89.0764,12500.0
2014-12-09 14:30:00,98.1,98.13,97.82,98.03,14200.0,89.0582,89.0855,88.804,88.9947,14200.0
2014-12-09 15:00:00,98.02,98.13,97.75,97.93,20000.0,88.9856,89.0855,88.7405,88.9039,20000.0
2014-12-09 15:30:00,97.92,98.06,97.81,97.89,60000.0,88.8948,89.0219,88.795,88.8676,60000.0
2014-12-10 09:30:00,97.93,98.28,97.23,98.28,14400.0,88.9039,89.2216,88.2684,89.2216,14400.0
2014-12-10 10:00:00,98.28,98.62,98.28,98.52,32600.0,89.2216,89.5303,89.2216,89.4395,32600.0
2014-12-10 10:30:00,98.48,98.95,98.4,98.95,28600.0,89.4032,89.8299,89.3306,89.8299,28600.0
2014-12-10 11:00:00,98.99,99.0,98.48,98.5,32600.0,89.8662,89.8753,89.4032,89.4214,32600.0
2014-12-10 11:30:00,98.49,98.54,98.4,98.46,23800.0,89.4123,89.4577,89.3306,89.3851,23800.0
2014-12-10 12:00:00,98.44,98.44,98.2,98.29,11100.0,89.3669,89.3669,89.149,89.2307,11100.0
2014-12-10 12:30:00,98.26,98.49,98.22,98.44,14600.0,89.2035,89.4123,89.1672,89.3669,14600.0
2014-12-10 13:00:00,98.41,98.47,98.26,98.32,10700.0,89.3397,89.3941,89.2035,89.258,10700.0
2014-12-10 13:30:00,98.32,98.35,97.89,97.93,7000.0,89.258,89.2852,88.8676,88.9039,7000.0
2014-12-10 14:00:00,97.94,98.01,97.58,97.58,13100.0,88.913,88.9765,88.5862,88.5862,13100.0
2014-12-10 14:30:00,97.58,97.59,97.17,97.26,32800.0,88.5862,88.5952,88.214,88.2957,32800.0
2014-12-10 15:00:00,97.21,97.55,97.12,97.46,21300.0,88.2503,88.5589,88.1686,88.4772,21300.0
2014-12-10 15:30:00,97.48,97.61,97.22,97.31,100200.0,88.4954,88.6134,88.2593,88.3411,100200.0
2014-12-11 09:30:00,97.23,98.52,96.73,98.37,12900.0,88.5312,89.7058,88.0759,89.5692,12900.0
2014-12-11 10:00:00,98.48,98.48,97.58,97.84,9800.0,89.6694,89.6694,88.8499,89.0866,9800.0
2014-12-11 10:30:00,97.89,97.98,97.53,97.55,13200.0,89.1322,89.2141,88.8044,88.8226,13200.0
2014-12-11 11:00:00,97.52,97.59,97.41,97.41,9100.0,88.7953,88.859,88.6951,88.6951,9100.0
2014-12-11 11:30:00,97.43,97.72,97.32,97.72,15100.0,88.7133,88.9774,88.6132,88.9774,15100.0
2014-12-11 12:00:00,97.72,97.8,97.31,97.35,8700.0,88.9774,89.0502,88.6041,88.6405,8700.0
2014-12-11 12:30:00,97.33,97.37,97.23,97.23,5800.0,88.6223,88.6587,88.5312,88.5312,5800.0
2014-12-11 13:00:00,97.2,97.23,97.03,97.16,7700.0,88.5039,88.5312,88.3491,88.4675,7700.0
2014-12-11 13:30:00,97.19,97.62,97.15,97.57,6700.0,88.4948,88.8863,88.4584,88.8408,6700.0
2014-12-11 14:00:00,97.54,97.55,97.34,97.4,7400.0,88.8135,88.8226,88.6314,88.686,7400.0
2014-12-11 14:30:00,97.42,97.52,97.33,97.39,15000.0,88.7042,88.7953,88.6223,88.6769,15000.0
2014-12-11 15:00:00,97.4,97.75,97.39,97.74,11500.0,88.686,89.0047,88.6769,88.9956,11500.0
2014-12-11 15:30:00,97.76,97.76,97.29,97.43,34500.0,89.0138,89.0138,88.5858,88.7133,34500.0
2014-12-12 09:30:00,96.92,97.67,96.54,97.21,12100.0,88.2489,88.9318,87.9029,88.513,12100.0
2014-12-12 10:00:00,97.27,97.48,96.55,96.59,28000.0,88.5676,88.7588,87.912,87.9485,28000.0
2014-12-12 10:30:00,96.64,96.95,96.36,96.49,22900.0,87.994,88.2763,87.739,87.8574,22900.0
2014-12-12 11:00:00,96.5,96.5,96.16,96.16,12100.0,87.8665,87.8665,87.5569,87.5569,12100.0
2014-12-12 11:30:00,96.11,96.25,95.81,95.81,15200.0,87.5114,87.6389,87.2383,87.2383,15200.0
2014-12-12 12:00:00,95.81,96.38,95.81,96.38,11000.0,87.2383,87.7573,87.2383,87.7573,11000.0
2014-12-12 12:30:00,96.45,96.57,96.27,96.33,7600.0,87.821,87.9303,87.6571,87.7117,7600.0
2014-12-12 13:00:00,96.29,96.89,96.29,96.74,13300.0,87.6753,88.2216,87.6753,88.085,13300.0
2014-12-12 13:30:00,96.74,97.06,96.68,97.0,11200.0,88.085,88.3764,88.0304,88.3218,11200.0
2014-12-12 14:00:00,96.98,96.99,96.58,96.61,11000.0,88.3036,88.3127,87.9394,87.9667,11000.0
2014-12-12 14:30:00,96.56,96.67,96.53,96.66,12300.0,87.9212,88.0213,87.8938,88.0122,12300.0
2014-12-12 15:00:00,96.62,97.08,96.62,96.95,23500.0,87.9758,88.3946,87.9758,88.2763,23500.0
2014-12-12 15:30:00,96.94,96.97,96.53,96.62,76300.0,88.2672,88.2945,87.8938,87.9758,76300.0
2014-12-15 09:30:00,97.07,97.48,96.41,97.09,30000.0,88.3855,88.7588,87.7846,88.4037,30000.0
2014-12-15 10:00:00,97.07,97.09,96.28,96.31,17100.0,88.3855,88.4037,87.6662,87.6935,17100.0
2014-12-15 10:30:00,96.23,96.36,95.94,95.98,15800.0,87.6207,87.739,87.3566,87.393,15800.0
2014-12-15 11:00:00,95.92,95.92,95.22,95.27,14600.0,87.3384,87.3384,86.701,86.7466,14600.0
2014-12-15 11:30:00,95.26,95.44,94.67,94.77,27400.0,86.7375,86.9014,86.2002,86.2913,27400.0
2014-12-15 12:00:00,94.83,95.55,94.83,95.44,34100.0,86.3459,87.0015,86.3459,86.9014,34100.0
2014-12-15 12:30:00,95.41,95.61,95.23,95.59,17400.0,86.874,87.0561,86.7101,87.0379,17400.0
2014-12-15 13:00:00,95.59,95.59,95.23,95.38,11000.0,87.0379,87.0379,86.7101,86.8467,11000.0
2014-12-15 13:30:00,95.39,95.81,95.38,95.79,18400.0,86.8558,87.2383,86.8467,87.22,18400.0
2014-12-15 14:00:00,95.79,96.13,95.66,96.08,18600.0,87.22,87.5296,87.1017,87.4841,18600.0
2014-12-15 14:30:00,96.08,96.15,95.78,96.0,20100.0,87.4841,87.5478,87.2109,87.4113,20100.0
2014-12-15 15:00:00,95.98,96.33,95.98,96.16,22800.0,87.393,87.7117,87.393,87.5569,22800.0
2014-12-15 15:30:00,96.14,96.27,95.74,95.84,63100.0,87.5387,87.6571,87.1745,87.2656,63100.0
2014-12-16 09:30:00,96.0,96.23,95.59,95.64,32100.0,87.4113,87.6207,87.0379,87.0835,32100.0
2014-12-16 10:00:00,95.66,96.14,95.48,96.12,15000.0,87.1017,87.5387,86.9378,87.5205,15000.0
2014-12-16 10:30:00,96.05,96.05,95.66,95.89,16000.0,87.4568,87.4568,87.1017,87.3111,16000.0
2014-12-16 11:00:00,95.82,96.24,95.57,96.2,16300.0,87.2474,87.6298,87.0197,87.5934,16300.0
2014-12-16 11:30:00,96.19,96.35,96.02,96.16,19800.0,87.5843,87.7299,87.4295,87.5569,19800.0
2014-12-16 12:00:00,96.21,96.36,96.14,96.19,8500.0,87.6025,87.739,87.5387,87.5843,8500.0
2014-12-16 12:30:00,96.18,96.43,96.08,96.09,16800.0,87.5751,87.8028,87.4841,87.4932,16800.0
2014-12-16 13:00:00,96.03,96.12,95.6,95.66,17600.0,87.4386,87.5205,87.047,87.1017,17600.0
2014-12-16 13:30:00,95.65,96.0,95.58,95.86,9400.0,87.0926,87.4113,87.0288,87.2838,9400.0
2014-12-16 14:00:00,95.93,95.94,95.72,95.74,12700.0,87.3475,87.3566,87.1563,87.1745,12700.0
2014-12-16 14:30:00,95.73,95.85,95.38,95.53,17700.0,87.1654,87.2747,86.8467,86.9833,17700.0
2014-12-16 15:00:00,95.52,95.72,95.39,95.5,25700.0,86.9742,87.1563,86.8558,86.956,25700.0
2014-12-16 15:30:00,95.45,95.71,94.96,95.05,68300.0,86.9105,87.1472,86.4643,86.5462,68300.0
2014-12-17 09:30:00,95.03,95.55,94.24,95.15,23300.0,86.528,87.0015,85.8087,86.6373,23300.0
2014-12-17 10:00:00,95.0,95.06,94.41,94.51,12900.0,86.5007,86.5554,85.9635,86.0546,12900.0
2014-12-17 10:30:00,94.65,94.95,94.41,94.63,22600.0,86.182,86.4552,85.9635,86.1638,22600.0
2014-12-17 11:00:00,94.57,95.01,94.47,94.88,28600.0,86.1092,86.5098,86.0181,86.3915,28600.0
2014-12-17 11:30:00,94.89,95.44,94.89,95.17,30800.0,86.4006,86.9014,86.4006,86.6555,30800.0
2014-12-17 12:00:00,95.23,95.42,95.02,95.16,19000.0,86.7101,86.8831,86.5189,86.6464,19000.0
2014-12-17 12:30:00,95.1,95.27,95.02,95.17,14300.0,86.5918,86.7466,86.5189,86.6555,14300.0
2014-12-17 13:00:00,95.19,95.35,95.1,95.27,7200.0,86.6737,86.8194,86.5918,86.7466,7200.0
2014-12-17 13:30:00,95.31,95.44,95.21,95.44,16400.0,86.783,86.9014,86.6919,86.9014,16400.0
2014-12-17 14:00:00,95.44,96.19,95.44,95.64,34900.0,86.9014,87.5843,86.9014,87.0835,34900.0
2014-12-17 14:30:00,95.63,95.95,95.53,95.68,47500.0,87.0744,87.3657,86.9833,87.1199,47500.0
2014-12-17 15:00:00,95.67,96.0,95.47,95.93,40000.0,87.1108,87.4113,86.9287,87.3475,40000.0
2014-12-17 15:30:00,95.92,95.95,95.59,95.86,137300.0,87.3384,87.3657,87.0379,87.2838,137300.0
2014-12-18 09:30:00,97.0,97.0,95.7,95.83,20200.0,88.3218,88.3218,87.1381,87.2565,20200.0
2014-12-18 10:00:00,95.77,96.23,95.7,96.15,14100.0,87.2018,87.6207,87.1381,87.5478,14100.0
2014-12-18 10:30:00,96.14,96.14,95.85,95.87,29200.0,87.5387,87.5387,87.2747,87.2929,29200.0
2014-12-18 11:00:00,95.82,96.04,95.78,95.88,18000.0,87.2474,87.4477,87.2109,87.302,18000.0
2014-12-18 11:30:00,95.86,96.12,95.79,96.09,21000.0,87.2838,87.5205,87.22,87.4932,21000.0
2014-12-18 12:00:00,96.13,96.23,96.09,96.23,31700.0,87.5296,87.6207,87.4932,87.6207,31700.0
2014-12-18 12:30:00,96.2,96.27,96.09,96.27,15500.0,87.5934,87.6571,87.4932,87.6571,15500.0
2014-12-18 13:00:00,96.3,96.5,96.24,96.32,18500.0,87.6844,87.8665,87.6298,87.7026,18500.0
2014-12-18 13:30:00,96.31,96.5,96.28,96.49,14500.0,87.6935,87.8665,87.6662,87.8574,14500.0
2014-12-18 14:00:00,96.5,96.5,96.17,96.21,42100.0,87.8665,87.8665,87.566,87.6025,42100.0
2014-12-18 14:30:00,96.22,96.25,96.0,96.11,22800.0,87.6116,87.6389,87.4113,87.5114,22800.0
2014-12-18 15:00:00,96.11,96.46,96.11,96.45,21100.0,87.5114,87.8301,87.5114,87.821,21100.0
2014-12-18 15:30:00,96.45,96.73,96.3,96.71,53500.0,87.821,88.0759,87.6844,88.0577,53500.0
2014-12-19 09:30:00,96.96,97.66,96.81,97.5,80000.0,88.2854,88.9227,88.1488,88.7771,80000.0
2014-12-19 10:00:00,97.5,97.9,97.21,97.37,24200.0,88.7771,89.1413,88.513,88.6587,24200.0
2014-12-19 10:30:00,97.34,97.37,96.76,96.89,18000.0,88.6314,88.6587,88.1033,88.2216,18000.0
2014-12-19 11:00:00,96.89,96.89,96.64,96.75,17300.0,88.2216,88.2216,87.994,88.0942,17300.0
2014-12-19 11:30:00,96.79,96.89,96.54,96.54,16500.0,88.1306,88.2216,87.9029,87.9029,16500.0
2014-12-19 12:00:00,96.52,96.6,96.27,96.36,15200.0,87.8847,87.9576,87.6571,87.739,15200.0
2014-12-19 12:30:00,96.37,96.63,96.36,96.58,7300.0,87.7482,87.9849,87.739,87.9394,7300.0
2014-12-19 13:00:00,96.63,96.75,96.57,96.74,8300.0,87.9849,88.0942,87.9303,88.085,8300.0
2014-12-19 13:30:00,96.69,96.79,96.61,96.75,11500.0,88.0395,88.1306,87.9667,88.0942,11500.0
2014-12-19 14:00:00,96.75,97.15,96.74,96.86,23100.0,88.0942,88.4584,88.085,88.1943,23100.0
2014-12-19 14:30:00,96.85,97.05,96.79,96.97,25500.0,88.1852,88.3673,88.1306,88.2945,25500.0
2014-12-19 15:00:00,97.02,97.17,96.75,96.81,24000.0,88.34,88.4766,88.0942,88.1488,24000.0
2014-12-19 15:30:00,96.85,97.58,96.82,97.36,165900.0,88.1852,88.8499,88.1579,88.6496,165900.0
2014-12-22 09:30:00,97.27,97.87,96.85,97.04,15800.0,88.5676,89.114,88.1852,88.3582,15800.0
2014-12-22 10:00:00,97.04,97.24,96.66,97.24,16200.0,88.3582,88.5403,88.0122,88.5403,16200.0
2014-12-22 10:30:00,97.23,97.7,97.23,97.7,19700.0,88.5312,88.9592,88.5312,88.9592,19700.0
2014-12-22 11:00:00,97.65,97.75,97.57,97.59,14100.0,88.9136,89.0047,88.8408,88.859,14100.0
2014-12-22 11:30:00,97.6,97.66,97.51,97.51,12200.0,88.8681,88.9227,88.7862,88.7862,12200.0
2014-12-22 12:00:00,97.53,97.56,97.2,97.25,8600.0,88.8044,88.8317,88.5039,88.5494,8600.0
2014-12-22 12:30:00,97.27,97.33,97.19,97.33,7200.0,88.5676,88.6223,88.4948,88.6223,7200.0
2014-12-22 13:00:00,97.31,97.64,97.29,97.45,15100.0,88.6041,88.9045,88.5858,88.7315,15100.0
2014-12-22 13:30:00,97.45,97.45,97.33,97.37,9400.0,88.7315,88.7315,88.6223,88.6587,9400.0
2014-12-22 14:00:00,97.36,97.4,97.17,97.17,8600.0,88.6496,88.686,88.4766,88.4766,8600.0
2014-12-22 14:30:00,97.14,97.2,97.06,97.1,22600.0,88.4493,88.5039,88.3764,88.4128,22600.0
2014-12-22 15:00:00,97.1,97.24,97.1,97.12,12900.0,88.4128,88.5403,88.4128,88.4311,12900.0
2014-12-22 15:30:00,97.15,97.25,96.92,97.07,35100.0,88.4584,88.5494,88.2489,88.3855,35100.0
2014-12-23 09:30:00,98.44,98.54,97.3,97.66,20800.0,89.633,89.724,88.5949,88.9227,20800.0
2014-12-23 10:00:00,97.59,97.7,97.26,97.63,12700.0,88.859,88.9592,88.5585,88.8954,12700.0
2014-12-23 10:30:00,97.67,97.79,97.39,97.66,15100.0,88.9318,89.0411,88.6769,88.9227,15100.0
2014-12-23 11:00:00,97.7,97.75,97.51,97.52,11700.0,88.9592,89.0047,88.7862,88.7953,11700.0
2014-12-23 11:30:00,97.55,97.75,97.47,97.74,11400.0,88.8226,89.0047,88.7497,88.9956,11400.0
2014-12-23 12:00:00,97.79,98.21,97.78,98.19,10100.0,89.0411,89.4235,89.032,89.4053,10100.0
2014-12-23 12:30:00,98.17,98.51,98.16,98.46,7400.0,89.3871,89.6967,89.378,89.6512,7400.0
2014-12-23 13:00:00,98.47,98.73,98.46,98.72,10100.0,89.6603,89.897,89.6512,89.8879,10100.0
2014-12-23 13:30:00,98.74,98.77,98.63,98.63,14500.0,89.9061,89.9334,89.806,89.806,14500.0
2014-12-23 14:00:00,98.64,98.67,98.54,98.55,14400.0,89.8151,89.8424,89.724,89.7331,14400.0
2014-12-23 14:30:00,98.53,98.58,98.37,98.38,11000.0,89.7149,89.7604,89.5692,89.5783,11000.0
2014-12-23 15:00:00,98.42,98.5,98.28,98.31,15400.0,89.6147,89.6876,89.4873,89.5146,15400.0
2014-12-23 15:30:00,98.31,98.37,98.25,98.33,37200.0,89.5146,89.5692,89.46,89.5328,37200.0
2014-12-24 09:30:00,98.24,98.56,97.82,97.94,6500.0,89.4508,89.7422,89.0684,89.1777,6500.0
2014-12-24 10:00:00,97.98,98.28,97.8,98.21,13900.0,89.2141,89.4873,89.0502,89.4235,13900.0
2014-12-24 10:30:00,98.13,98.2,97.99,97.99,5000.0,89.3507,89.4144,89.2232,89.2232,5000.0
2014-12-24 11:00:00,97.97,98.33,97.97,98.24,11500.0,89.205,89.5328,89.205,89.4508,11500.0
2014-12-24 11:30:00,98.19,98.29,98.1,98.24,10000.0,89.4053,89.4964,89.3234,89.4508,10000.0
2014-12-24 12:00:00,98.25,98.4,98.23,98.37,10600.0,89.46,89.5965,89.4417,89.5692,10600.0
2014-12-24 12:30:00,98.35,98.44,98.14,98.14,21300.0,89.551,89.633,89.3598,89.3598,21300.0
2014-12-26 09:30:00,98.33,98.52,98.17,98.47,6300.0,89.5328,89.7058,89.3871,89.6603,6300.0
2014-12-26 10:00:00,98.45,98.6,98.16,98.2,5600.0,89.6421,89.7786,89.378,89.4144,5600.0
2014-12-26 10:30:00,98.16,98.26,98.09,98.21,4100.0,89.378,89.4691,89.3143,89.4235,4100.0
2014-12-26 11:00:00,98.22,98.31,98.2,98.31,3200.0,89.4326,89.5146,89.4144,89.5146,3200.0
2014-12-26 11:30:00,98.28,98.35,98.19,98.25,3200.0,89.4873,89.551,89.4053,89.46,3200.0
2014-12-26 12:00:00,98.28,98.34,98.21,98.31,2800.0,89.4873,89.5419,89.4235,89.5146,2800.0
2014-12-26 12:30:00,98.32,98.33,98.15,98.19,3200.0,89.5237,89.5328,89.3689,89.4053,3200.0
2014-12-26 13:00:00,98.18,98.2,98.04,98.06,2700.0,89.3962,89.4144,89.2687,89.287,2700.0
2014-12-26 13:30:00,98.07,98.1,97.99,97.99,1700.0,89.2961,89.3234,89.2232,89.2232,1700.0
2014-12-26 14:00:00,97.99,98.07,97.99,98.07,4900.0,89.2232,89.2961,89.2232,89.2961,4900.0
2014-12-26 14:30:00,98.07,98.3,98.01,98.25,14100.0,89.2961,89.5055,89.2414,89.46,14100.0
2014-12-26 15:00:00,98.24,98.32,98.03,98.03,11300.0,89.4508,89.5237,89.2596,89.2596,11300.0
2014-12-26 15:30:00,98.02,98.19,97.79,97.82,18400.0,89.2505,89.4053,89.0411,89.0684,18400.0
2014-12-29 09:30:00,97.55,98.98,97.39,98.79,24300.0,88.8226,90.1246,88.6769,89.9516,24300.0
2014-12-29 10:00:00,98.74,98.98,98.7,98.91,18700.0,89.9061,90.1246,89.8697,90.0609,18700.0
2014-12-29 10:30:00,98.88,98.88,98.71,98.76,11100.0,90.0336,90.0336,89.8788,89.9243,11100.0
2014-12-29 11:00:00,98.7,98.75,98.53,98.53,10100.0,89.8697,89.9152,89.7149,89.7149,10100.0
2014-12-29 11:30:00,98.53,98.65,98.47,98.55,6600.0,89.7149,89.8242,89.6603,89.7331,6600.0
2014-12-29 12:00:00,98.56,98.6,98.46,98.47,5900.0,89.7422,89.7786,89.6512,89.6603,5900.0
2014-12-29 12:30:00,98.47,98.5,98.43,98.48,5200.0,89.6603,89.6876,89.6239,89.6694,5200.0
2014-12-29 13:00:00,98.45,98.71,98.42,98.62,27200.0,89.6421,89.8788,89.6147,89.7969,27200.0
2014-12-29 13:30:00,98.64,98.7,98.59,98.62,7400.0,89.8151,89.8697,89.7695,89.7969,7400.0
2014-12-29 14:00:00,98.63,98.66,98.45,98.5,8000.0,89.806,89.8333,89.6421,89.6876,8000.0
2014-12-29 14:30:00,98.52,98.52,98.33,98.38,10500.0,89.7058,89.7058,89.5328,89.5783,10500.0
2014-12-29 15:00:00,98.41,98.43,98.16,98.16,11600.0,89.6056,89.6239,89.378,89.378,11600.0
2014-12-29 15:30:00,98.17,98.29,98.05,98.07,39600.0,89.3871,89.4964,89.2778,89.2961,39600.0
2014-12-30 09:30:00,97.98,97.98,97.54,97.72,3400.0,89.2141,89.2141,88.8135,88.9774,3400.0
2014-12-30 10:00:00,97.66,98.1,97.62,97.93,9300.0,88.9227,89.3234,88.8863,89.1686,9300.0
2014-12-30 10:30:00,98.01,98.11,97.92,98.03,7800.0,89.2414,89.3325,89.1595,89.2596,7800.0
2014-12-30 11:00:00,98.06,98.09,97.84,97.88,13400.0,89.287,89.3143,89.0866,89.1231,13400.0
2014-12-30 11:30:00,97.85,97.97,97.81,97.9,13200.0,89.0957,89.205,89.0593,89.1413,13200.0
2014-12-30 12:00:00,97.91,98.12,97.81,98.12,17300.0,89.1504,89.3416,89.0593,89.3416,17300.0
2014-12-30 12:30:00,98.1,98.17,98.0,98.16,27300.0,89.3234,89.3871,89.2323,89.378,27300.0
2014-12-30 13:00:00,98.17,98.32,98.15,98.26,6300.0,89.3871,89.5237,89.3689,89.4691,6300.0
2014-12-30 13:30:00,98.27,98.3,98.19,98.24,5300.0,89.4782,89.5055,89.4053,89.4508,5300.0
2014-12-30 14:00:00,98.2,98.35,98.19,98.35,7700.0,89.4144,89.551,89.4053,89.551,7700.0
2014-12-30 14:30:00,98.34,98.66,98.34,98.66,15000.0,89.5419,89.8333,89.5419,89.8333,15000.0
2014-12-30 15:00:00,98.64,98.72,98.56,98.72,10500.0,89.8151,89.8879,89.7422,89.8879,10500.0
2014-12-30 15:30:00,98.72,98.79,98.43,98.45,30300.0,89.8879,89.9516,89.6239,89.6421,30300.0
2014-12-31 09:30:00,98.68,98.68,97.97,98.21,5400.0,89.8515,89.8515,89.205,89.4235,5400.0
2014-12-31 10:00:00,98.25,98.64,98.25,98.47,11100.0,89.46,89.8151,89.46,89.6603,11100.0
2014-12-31 10:30:00,98.51,98.74,98.4,98.63,14300.0,89.6967,89.9061,89.5965,89.806,14300.0
2014-12-31 11:00:00,98.57,98.68,98.33,98.34,14600.0,89.7513,89.8515,89.5328,89.5419,14600.0
2014-12-31 11:30:00,98.3,98.45,98.21,98.43,10200.0,89.5055,89.6421,89.4235,89.6239,10200.0
2014-12-31 12:00:00,98.41,98.41,97.94,97.98,5500.0,89.6056,89.6056,89.1777,89.2141,5500.0
2014-12-31 12:30:00,98.12,98.16,97.94,98.08,10500.0,89.3416,89.378,89.1777,89.3052,10500.0
2014-12-31 13:00:00,98.08,98.12,97.85,97.88,10700.0,89.3052,89.3416,89.0957,89.1231,10700.0
2014-12-31 13:30:00,97.89,98.02,97.8,97.8,6700.0,89.1322,89.2505,89.0502,89.0502,6700.0
2014-12-31 14:00:00,97.81,97.87,97.68,97.75,6500.0,89.0593,89.114,88.9409,89.0047,6500.0
2014-12-31 14:30:00,97.74,97.75,97.55,97.64,15400.0,88.9956,89.0047,88.8226,88.9045,15400.0
2014-12-31 15:00:00,97.69,98.0,97.68,97.93,11400.0,88.9501,89.2323,88.9409,89.1686,11400.0
2014-12-31 15:30:00,97.97,98.0,97.19,97.25,54100.0,89.205,89.2323,88.4948,88.5494,54100.0
2015-01-02 09:30:00,97.4,97.71,96.98,97.47,25800.0,88.686,88.9683,88.3036,88.7497,25800.0
2015-01-02 10:00:00,97.17,97.6,97.01,97.1,10400.0,88.4766,88.8681,88.3309,88.4128,10400.0
2015-01-02 10:30:00,97.01,97.07,96.41,96.54,29000.0,88.3309,88.3855,87.7846,87.9029,29000.0
2015-01-02 11:00:00,96.54,96.54,96.0,96.16,22100.0,87.9029,87.9029,87.4113,87.5569,22100.0
2015-01-02 11:30:00,96.07,96.09,95.48,95.75,20200.0,87.475,87.4932,86.9378,87.1836,20200.0
2015-01-02 12:00:00,95.71,95.99,95.68,95.87,8800.0,87.1472,87.4021,87.1199,87.2929,8800.0
2015-01-02 12:30:00,95.93,95.99,95.82,95.82,16200.0,87.3475,87.4021,87.2474,87.2474,16200.0
2015-01-02 13:00:00,95.78,95.86,95.57,95.57,9000.0,87.2109,87.2838,87.0197,87.0197,9000.0
2015-01-02 13:30:00,95.58,95.61,95.41,95.58,6700.0,87.0288,87.0561,86.874,87.0288,6700.0
2015-01-02 14:00:00,95.58,95.92,95.58,95.79,12700.0,87.0288,87.3384,87.0288,87.22,12700.0
2015-01-02 14:30:00,95.75,95.92,95.69,95.92,10500.0,87.1836,87.3384,87.129,87.3384,10500.0
2015-01-02 15:00:00,95.88,95.98,95.74,95.96,16300.0,87.302,87.393,87.1745,87.3748,16300.0
2015-01-02 15:30:00,95.97,96.36,95.96,96.19,42800.0,87.3839,87.739,87.3748,87.5843,42800.0
2015-01-05 09:30:00,95.85,96.26,95.01,95.2,33200.0,87.2747,87.648,86.5098,86.6828,33200.0
2015-01-05 10:00:00,95.2,95.47,95.2,95.31,14500.0,86.6828,86.9287,86.6828,86.783,14500.0
2015-01-05 10:30:00,95.28,95.75,95.11,95.7,24000.0,86.7557,87.1836,86.6009,87.1381,24000.0
2015-01-05 11:00:00,95.71,95.81,95.63,95.69,28400.0,87.1472,87.2383,87.0744,87.129,28400.0
2015-01-05 11:30:00,95.68,95.89,95.64,95.81,12000.0,87.1199,87.3111,87.0835,87.2383,12000.0
2015-01-05 12:00:00,95.81,95.85,95.75,95.8,25700.0,87.2383,87.2747,87.1836,87.2291,25700.0
2015-01-05 12:30:00,95.8,95.88,95.64,95.71,20500.0,87.2291,87.302,87.0835,87.1472,20500.0
2015-01-05 13:00:00,95.72,95.83,95.64,95.71,11800.0,87.1563,87.2565,87.0835,87.1472,11800.0
2015-01-05 13:30:00,95.8,95.85,95.68,95.7,15700.0,87.2291,87.2747,87.1199,87.1381,15700.0
2015-01-05 14:00:00,95.7,95.8,95.61,95.63,14500.0,87.1381,87.2291,87.0561,87.0744,14500.0
2015-01-05 14:30:00,95.59,95.78,95.59,95.67,10100.0,87.0379,87.2109,87.0379,87.1108,10100.0
2015-01-05 15:00:00,95.66,95.79,95.62,95.7,27800.0,87.1017,87.22,87.0652,87.1381,27800.0
2015-01-05 15:30:00,95.68,95.75,95.35,95.39,80600.0,87.1199,87.1836,86.8194,86.8558,80600.0
2015-01-06 09:30:00,95.8,95.85,95.25,95.8,19600.0,87.2291,87.2747,86.7284,87.2291,19600.0
2015-01-06 10:00:00,95.81,95.97,95.66,95.72,11400.0,87.2383,87.3839,87.1017,87.1563,11400.0
2015-01-06 10:30:00,95.67,95.76,95.17,95.23,10500.0,87.1108,87.1927,86.6555,86.7101,10500.0
2015-01-06 11:00:00,95.22,95.28,94.92,94.99,13300.0,86.701,86.7557,86.4279,86.4916,13300.0
2015-01-06 11:30:00,94.99,95.05,94.77,94.84,10400.0,86.4916,86.5462,86.2913,86.355,10400.0
2015-01-06 12:00:00,94.8,94.89,94.49,94.89,16300.0,86.3186,86.4006,86.0363,86.4006,16300.0
2015-01-06 12:30:00,94.92,95.16,94.86,95.16,10000.0,86.4279,86.6464,86.3732,86.6464,10000.0
2015-01-06 13:00:00,95.19,95.19,94.73,94.94,15200.0,86.6737,86.6737,86.2549,86.4461,15200.0
2015-01-06 13:30:00,94.86,95.11,94.78,95.11,7400.0,86.3732,86.6009,86.3004,86.6009,7400.0
2015-01-06 14:00:00,95.14,95.24,94.73,94.99,19700.0,86.6282,86.7192,86.2549,86.4916,19700.0
2015-01-06 14:30:00,94.95,95.1,94.71,94.95,40300.0,86.4552,86.5918,86.2367,86.4552,40300.0
2015-01-06 15:00:00,94.95,95.11,94.83,95.03,29300.0,86.4552,86.6009,86.3459,86.528,29300.0
2015-01-06 15:30:00,94.98,94.98,94.56,94.56,76500.0,86.4825,86.4825,86.1001,86.1001,76500.0
2015-01-07 09:30:00,95.19,96.12,94.97,95.8,26900.0,86.6737,87.5205,86.4734,87.2291,26900.0
2015-01-07 10:00:00,95.75,95.8,95.38,95.41,44600.0,87.1836,87.2291,86.8467,86.874,44600.0
2015-01-07 10:30:00,95.37,95.37,94.88,94.88,16800.0,86.8376,86.8376,86.3915,86.3915,16800.0
2015-01-07 11:00:00,94.89,94.92,94.54,94.67,39900.0,86.4006,86.4279,86.0819,86.2002,39900.0
2015-01-07 11:30:00,94.64,95.35,94.62,95.22,30600.0,86.1729,86.8194,86.1547,86.701,30600.0
2015-01-07 12:00:00,95.3,95.64,95.26,95.64,13600.0,86.7739,87.0835,86.7375,87.0835,13600.0
2015-01-07 12:30:00,95.64,95.68,95.32,95.32,11500.0,87.0835,87.1199,86.7921,86.7921,11500.0
2015-01-07 13:00:00,95.3,95.36,95.07,95.14,18800.0,86.7739,86.8285,86.5645,86.6282,18800.0
2015-01-07 13:30:00,95.12,95.76,95.12,95.76,17000.0,86.61,87.1927,86.61,87.1927,17000.0
2015-01-07 14:00:00,95.75,95.83,95.39,95.53,14000.0,87.1836,87.2565,86.8558,86.9833,14000.0
2015-01-07 14:30:00,95.54,95.72,95.42,95.53,16800.0,86.9924,87.1563,86.8831,86.9833,16800.0
2015-01-07 15:00:00,95.59,95.76,95.52,95.67,15200.0,87.0379,87.1927,86.9742,87.1108,15200.0
2015-01-07 15:30:00,95.67,95.72,95.48,95.7,33500.0,87.1108,87.1563,86.9378,87.1381,33500.0
2015-01-08 09:30:00,96.57,97.23,96.53,97.19,22800.0,87.9303,88.5312,87.8938,88.4948,22800.0
2015-01-08 10:00:00,97.17,97.22,96.79,96.9,26700.0,88.4766,88.5221,88.1306,88.2307,26700.0
2015-01-08 10:30:00,96.91,97.3,96.81,97.3,14500.0,88.2398,88.5949,88.1488,88.5949,14500.0
2015-01-08 11:00:00,97.31,97.59,97.23,97.52,14000.0,88.6041,88.859,88.5312,88.7953,14000.0
2015-01-08 11:30:00,97.53,97.87,97.46,97.87,10500.0,88.8044,89.114,88.7406,89.114,10500.0
2015-01-08 12:00:00,97.82,97.95,97.74,97.92,19100.0,89.0684,89.1868,88.9956,89.1595,19100.0
2015-01-08 12:30:00,97.93,98.61,97.91,98.58,68300.0,89.1686,89.7877,89.1504,89.7604,68300.0
2015-01-08 13:00:00,98.53,99.03,98.53,98.92,33000.0,89.7149,90.1702,89.7149,90.07,33000.0
2015-01-08 13:30:00,98.94,99.04,98.72,98.77,40400.0,90.0882,90.1793,89.8879,89.9334,40400.0
2015-01-08 14:00:00,98.74,98.78,98.48,98.48,20700.0,89.9061,89.9425,89.6694,89.6694,20700.0
2015-01-08 14:30:00,98.5,98.51,98.25,98.3,22000.0,89.6876,89.6967,89.46,89.5055,22000.0
2015-01-08 15:00:00,98.32,98.44,98.29,98.4,35800.0,89.5237,89.633,89.4964,89.5965,35800.0
2015-01-08 15:30:00,98.39,98.39,97.94,97.96,115500.0,89.5874,89.5874,89.1777,89.1959,115500.0
2015-01-09 09:30:00,98.05,98.5,97.68,97.89,16200.0,89.2778,89.6876,88.9409,89.1322,16200.0
2015-01-09 10:00:00,97.87,98.02,97.42,97.42,17900.0,89.114,89.2505,88.7042,88.7042,17900.0
2015-01-09 10:30:00,97.46,97.46,96.97,96.99,13000.0,88.7406,88.7406,88.2945,88.3127,13000.0
2015-01-09 11:00:00,96.97,96.97,96.25,96.37,16800.0,88.2945,88.2945,87.6389,87.7482,16800.0
2015-01-09 11:30:00,96.36,96.81,96.27,96.81,21400.0,87.739,88.1488,87.6571,88.1488,21400.0
2015-01-09 12:00:00,96.84,97.19,96.84,96.84,12000.0,88.1761,88.4948,88.1761,88.1761,12000.0
2015-01-09 12:30:00,96.82,96.9,96.62,96.73,13300.0,88.1579,88.2307,87.9758,88.0759,13300.0
2015-01-09 13:00:00,96.72,97.38,96.7,97.18,13100.0,88.0668,88.6678,88.0486,88.4857,13100.0
2015-01-09 13:30:00,97.21,97.32,96.92,97.2,20500.0,88.513,88.6132,88.2489,88.5039,20500.0
2015-01-09 14:00:00,97.18,97.33,97.13,97.15,14200.0,88.4857,88.6223,88.4402,88.4584,14200.0
2015-01-09 14:30:00,97.15,97.22,96.96,97.05,11000.0,88.4584,88.5221,88.2854,88.3673,11000.0
2015-01-09 15:00:00,97.01,97.2,96.98,97.04,21000.0,88.3309,88.5039,88.3036,88.3582,21000.0
2015-01-09 15:30:00,97.01,97.04,96.52,96.62,64800.0,88.3309,88.3582,87.8847,87.9758,64800.0
2015-01-12 09:30:00,97.01,97.07,96.16,96.65,17200.0,88.3309,88.3855,87.5569,88.0031,17200.0
2015-01-12 10:00:00,96.51,96.83,96.31,96.49,43000.0,87.8756,88.167,87.6935,87.8574,43000.0
2015-01-12 10:30:00,96.46,96.46,96.14,96.25,23300.0,87.8301,87.8301,87.5387,87.6389,23300.0
2015-01-12 11:00:00,96.19,96.24,95.85,95.91,24800.0,87.5843,87.6298,87.2747,87.3293,24800.0
2015-01-12 11:30:00,95.94,96.16,95.71,95.8,17400.0,87.3566,87.5569,87.1472,87.2291,17400.0
2015-01-12 12:00:00,95.82,96.02,95.58,95.58,8000.0,87.2474,87.4295,87.0288,87.0288,8000.0
2015-01-12 12:30:00,95.6,95.68,95.33,95.33,9600.0,87.047,87.1199,86.8012,86.8012,9600.0
2015-01-12 13:00:00,95.33,95.52,95.25,95.33,20300.0,86.8012,86.9742,86.7284,86.8012,20300.0
2015-01-12 13:30:00,95.33,95.35,94.75,94.75,31900.0,86.8012,86.8194,86.2731,86.2731,31900.0
2015-01-12 14:00:00,94.74,95.02,94.69,94.88,15400.0,86.264,86.5189,86.2185,86.3915,15400.0
2015-01-12 14:30:00,94.89,94.92,94.59,94.68,24200.0,86.4006,86.4279,86.1274,86.2093,24200.0
2015-01-12 15:00:00,94.67,94.79,94.62,94.7,26200.0,86.2002,86.3095,86.1547,86.2276,26200.0
2015-01-12 15:30:00,94.68,95.04,94.48,94.91,94300.0,86.2093,86.5371,86.0272,86.4188,94300.0
2015-01-13 09:30:00,95.62,97.29,95.37,97.29,17600.0,87.0652,88.5858,86.8376,88.5858,17600.0
2015-01-13 10:00:00,97.17,97.26,96.55,96.67,42600.0,88.4766,88.5585,87.912,88.0213,42600.0
2015-01-13 10:30:00,96.65,96.86,96.56,96.62,25400.0,88.0031,88.1943,87.9212,87.9758,25400.0
2015-01-13 11:00:00,96.62,96.78,96.5,96.68,11300.0,87.9758,88.1215,87.8665,88.0304,11300.0
2015-01-13 11:30:00,96.63,96.66,96.07,96.17,11800.0,87.9849,88.0122,87.475,87.566,11800.0
2015-01-13 12:00:00,96.16,96.19,95.78,95.83,9300.0,87.5569,87.5843,87.2109,87.2565,9300.0
2015-01-13 12:30:00,95.82,96.02,95.69,95.97,10800.0,87.2474,87.4295,87.129,87.3839,10800.0
2015-01-13 13:00:00,96.01,96.2,95.9,96.0,21400.0,87.4204,87.5934,87.3202,87.4113,21400.0
2015-01-13 13:30:00,95.92,95.95,95.2,95.26,33800.0,87.3384,87.3657,86.6828,86.7375,33800.0
2015-01-13 14:00:00,95.29,95.78,95.08,95.77,38700.0,86.7648,87.2109,86.5736,87.2018,38700.0
2015-01-13 14:30:00,95.73,96.04,95.7,95.7,16700.0,87.1654,87.4477,87.1381,87.1381,16700.0
2015-01-13 15:00:00,95.68,96.04,95.56,95.8,26600.0,87.1199,87.4477,87.0106,87.2291,26600.0
2015-01-13 15:30:00,95.82,96.38,95.82,96.12,53300.0,87.2474,87.7573,87.2474,87.5205,53300.0
2015-01-14 09:30:00,95.08,95.58,94.76,95.5,18100.0,86.5736,87.0288,86.2822,86.956,18100.0
2015-01-14 10:00:00,95.6,96.0,95.44,95.51,40300.0,87.047,87.4113,86.9014,86.9651,40300.0
2015-01-14 10:30:00,95.54,95.82,95.45,95.76,11100.0,86.9924,87.2474,86.9105,87.1927,11100.0
2015-01-14 11:00:00,95.69,95.69,95.24,95.24,11500.0,87.129,87.129,86.7192,86.7192,11500.0
2015-01-14 11:30:00,95.22,95.33,94.92,94.97,17300.0,86.701,86.8012,86.4279,86.4734,17300.0
2015-01-14 12:00:00,94.98,95.02,94.65,94.76,15400.0,86.4825,86.5189,86.182,86.2822,15400.0
2015-01-14 12:30:00,94.73,94.82,94.25,94.31,9000.0,86.2549,86.3368,85.8178,85.8725,9000.0
2015-01-14 13:00:00,94.36,94.42,94.0,94.19,22100.0,85.918,85.9726,85.5902,85.7632,22100.0
2015-01-14 13:30:00,94.16,94.27,93.92,94.01,8700.0,85.7359,85.836,85.5173,85.5993,8700.0
2015-01-14 14:00:00,94.05,94.42,94.05,94.38,13000.0,85.6357,85.9726,85.6357,85.9362,13000.0
2015-01-14 14:30:00,94.37,94.53,94.27,94.35,13400.0,85.9271,86.0728,85.836,85.9089,13400.0
2015-01-14 15:00:00,94.34,94.74,94.3,94.71,22300.0,85.8998,86.264,85.8633,86.2367,22300.0
2015-01-14 15:30:00,94.73,94.74,94.39,94.52,43800.0,86.2549,86.264,85.9453,86.0637,43800.0
2015-01-15 09:30:00,94.5,94.56,93.89,94.09,18400.0,86.0455,86.1001,85.49,85.6721,18400.0
2015-01-15 10:00:00,94.13,94.85,94.04,94.81,50400.0,85.7086,86.3641,85.6266,86.3277,50400.0
2015-01-15 10:30:00,94.85,94.97,94.43,94.45,22500.0,86.3641,86.4734,85.9817,85.9999,22500.0
2015-01-15 11:00:00,94.54,94.64,94.19,94.24,26400.0,86.0819,86.1729,85.7632,85.8087,26400.0
2015-01-15 11:30:00,94.21,94.31,93.92,94.16,13000.0,85.7814,85.8725,85.5173,85.7359,13000.0
2015-01-15 12:00:00,94.2,94.29,93.99,94.13,21400.0,85.7723,85.8542,85.5811,85.7086,21400.0
2015-01-15 12:30:00,94.13,94.19,93.91,94.16,25500.0,85.7086,85.7632,85.5082,85.7359,25500.0
2015-01-15 13:00:00,94.17,94.73,94.17,94.62,19900.0,85.745,86.2549,85.745,86.1547,19900.0
2015-01-15 13:30:00,94.62,94.95,94.59,94.8,16900.0,86.1547,86.4552,86.1274,86.3186,16900.0
2015-01-15 14:00:00,94.79,94.8,94.61,94.76,33900.0,86.3095,86.3186,86.1456,86.2822,33900.0
2015-01-15 14:30:00,94.73,95.15,94.73,95.12,28600.0,86.2549,86.6373,86.2549,86.61,28600.0
2015-01-15 15:00:00,95.12,95.42,95.09,95.41,21400.0,86.61,86.8831,86.5827,86.874,21400.0
2015-01-15 15:30:00,95.35,95.39,94.92,95.03,41900.0,86.8194,86.8558,86.4279,86.528,41900.0
2015-01-16 09:30:00,94.99,95.86,94.94,95.4,24800.0,86.4916,87.2838,86.4461,86.8649,24800.0
2015-01-16 10:00:00,95.39,95.83,95.2,95.47,17800.0,86.8558,87.2565,86.6828,86.9287,17800.0
2015-01-16 10:30:00,95.48,96.42,95.48,96.42,38400.0,86.9378,87.7937,86.9378,87.7937,38400.0
2015-01-16 11:00:00,96.28,96.34,95.95,95.95,7300.0,87.6662,87.7208,87.3657,87.3657,7300.0
2015-01-16 11:30:00,95.95,95.99,95.67,95.75,14800.0,87.3657,87.4021,87.1108,87.1836,14800.0
2015-01-16 12:00:00,95.73,95.85,95.66,95.84,19300.0,87.1654,87.2747,87.1017,87.2656,19300.0
2015-01-16 12:30:00,95.82,96.28,95.8,96.1,18800.0,87.2474,87.6662,87.2291,87.5023,18800.0
2015-01-16 13:00:00,96.11,96.21,96.05,96.12,11000.0,87.5114,87.6025,87.4568,87.5205,11000.0
2015-01-16 13:30:00,96.12,96.26,96.12,96.18,9200.0,87.5205,87.648,87.5205,87.5751,9200.0
2015-01-16 14:00:00,96.17,96.2,95.68,95.7,16800.0,87.566,87.5934,87.1199,87.1381,16800.0
2015-01-16 14:30:00,95.68,95.74,95.52,95.71,5800.0,87.1199,87.1745,86.9742,87.1472,5800.0
2015-01-16 15:00:00,95.72,95.81,95.69,95.78,17600.0,87.1563,87.2383,87.129,87.2109,17600.0
2015-01-16 15:30:00,95.78,96.56,95.76,96.38,52300.0,87.2109,87.9212,87.1927,87.7573,52300.0
2015-01-20 09:30:00,96.6,96.8,95.55,96.0,24900.0,87.9576,88.1397,87.0015,87.4113,24900.0
2015-01-20 10:00:00,96.01,96.26,95.84,96.08,42700.0,87.4204,87.648,87.2656,87.4841,42700.0
2015-01-20 10:30:00,96.06,96.13,95.34,95.39,21600.0,87.4659,87.5296,86.8103,86.8558,21600.0
2015-01-20 11:00:00,95.38,95.38,94.97,95.11,35000.0,86.8467,86.8467,86.4734,86.6009,35000.0
2015-01-20 11:30:00,95.15,95.29,94.99,94.99,15400.0,86.6373,86.7648,86.4916,86.4916,15400.0
2015-01-20 12:00:00,94.97,95.19,94.95,95.17,16300.0,86.4734,86.6737,86.4552,86.6555,16300.0
2015-01-20 12:30:00,95.14,95.14,94.76,94.8,10300.0,86.6282,86.6282,86.2822,86.3186,10300.0
2015-01-20 13:00:00,94.84,95.19,94.76,95.05,12200.0,86.355,86.6737,86.2822,86.5462,12200.0
2015-01-20 13:30:00,95.06,95.17,94.9,95.01,13800.0,86.5554,86.6555,86.4097,86.5098,13800.0
2015-01-20 14:00:00,95.01,95.45,95.01,95.35,18800.0,86.5098,86.9105,86.5098,86.8194,18800.0
2015-01-20 14:30:00,95.32,95.64,95.31,95.58,14400.0,86.7921,87.0835,86.783,87.0288,14400.0
2015-01-20 15:00:00,95.58,95.61,95.4,95.52,14400.0,87.0288,87.0561,86.8649,86.9742,14400.0
2015-01-20 15:30:00,95.47,95.59,95.24,95.55,48900.0,86.9287,87.0379,86.7192,87.0015,48900.0
2015-01-21 09:30:00,95.51,95.99,95.14,95.97,13600.0,86.9651,87.4021,86.6282,87.3839,13600.0
2015-01-21 10:00:00,95.96,96.32,95.55,95.79,44900.0,87.3748,87.7026,87.0015,87.22,44900.0
2015-01-21 10:30:00,95.84,96.12,95.71,96.12,9500.0,87.2656,87.5205,87.1472,87.5205,9500.0
2015-01-21 11:00:00,96.16,96.19,95.78,95.78,5400.0,87.5569,87.5843,87.2109,87.2109,5400.0
2015-01-21 11:30:00,95.86,95.93,95.65,95.71,7400.0,87.2838,87.3475,87.0926,87.1472,7400.0
2015-01-21 12:00:00,95.71,95.74,95.46,95.56,7400.0,87.1472,87.1745,86.9196,87.0106,7400.0
2015-01-21 12:30:00,95.57,95.58,95.31,95.34,16100.0,87.0197,87.0288,86.783,86.8103,16100.0
2015-01-21 13:00:00,95.29,95.36,95.03,95.05,10100.0,86.7648,86.8285,86.528,86.5462,10100.0
2015-01-21 13:30:00,95.01,95.32,94.93,95.28,11400.0,86.5098,86.7921,86.437,86.7557,11400.0
2015-01-21 14:00:00,95.31,95.63,95.23,95.45,21500.0,86.783,87.0744,86.7101,86.9105,21500.0
2015-01-21 14:30:00,95.44,95.84,95.34,95.84,80600.0,86.9014,87.2656,86.8103,87.2656,80600.0
2015-01-21 15:00:00,95.83,95.97,95.71,95.95,12400.0,87.2565,87.3839,87.1472,87.3657,12400.0
2015-01-21 15:30:00,95.98,95.98,95.78,95.83,26500.0,87.393,87.393,87.2109,87.2565,26500.0
2015-01-22 09:30:00,96.37,96.62,95.76,96.6,18100.0,87.7482,87.9758,87.1927,87.9576,18100.0
2015-01-22 10:00:00,96.55,96.87,96.37,96.71,27200.0,87.912,88.2034,87.7482,88.0577,27200.0
2015-01-22 10:30:00,96.69,97.53,96.68,97.37,19000.0,88.0395,88.8044,88.0304,88.6587,19000.0
2015-01-22 11:00:00,97.35,97.36,96.96,97.1,26300.0,88.6405,88.6496,88.2854,88.4128,26300.0
2015-01-22 11:30:00,97.14,97.14,96.85,96.93,9700.0,88.4493,88.4493,88.1852,88.258,9700.0
2015-01-22 12:00:00,96.97,97.48,96.95,97.45,16000.0,88.2945,88.7588,88.2763,88.7315,16000.0
2015-01-22 12:30:00,97.45,97.46,97.2,97.3,7300.0,88.7315,88.7406,88.5039,88.5949,7300.0
2015-01-22 13:00:00,97.31,97.49,97.31,97.4,7600.0,88.6041,88.7679,88.6041,88.686,7600.0
2015-01-22 13:30:00,97.44,97.69,97.44,97.58,9500.0,88.7224,88.9501,88.7224,88.8499,9500.0
2015-01-22 14:00:00,97.57,97.72,97.44,97.71,10500.0,88.8408,88.9774,88.7224,88.9683,10500.0
2015-01-22 14:30:00,97.73,98.0,97.73,97.98,9500.0,88.9865,89.2323,88.9865,89.2141,9500.0
2015-01-22 15:00:00,97.98,98.05,97.75,97.83,13100.0,89.2141,89.2778,89.0047,89.0775,13100.0
2015-01-22 15:30:00,97.84,97.89,97.69,97.85,40200.0,89.0866,89.1322,88.9501,89.0957,40200.0
2015-01-23 09:30:00,97.59,98.29,97.27,97.28,17700.0,88.859,89.4964,88.5676,88.5767,17700.0
2015-01-23 10:00:00,97.38,97.58,96.71,97.42,23600.0,88.6678,88.8499,88.0577,88.7042,23600.0
2015-01-23 10:30:00,97.5,97.91,97.29,97.91,16400.0,88.7771,89.1504,88.5858,89.1504,16400.0
2015-01-23 11:00:00,97.78,97.89,97.57,97.86,16400.0,89.032,89.1322,88.8408,89.1048,16400.0
2015-01-23 11:30:00,97.82,97.82,97.38,97.38,3700.0,89.0684,89.0684,88.6678,88.6678,3700.0
2015-01-23 12:00:00,97.41,97.72,97.33,97.43,9300.0,88.6951,88.9774,88.6223,88.7133,9300.0
2015-01-23 12:30:00,97.43,97.49,97.26,97.29,9300.0,88.7133,88.7679,88.5585,88.5858,9300.0
2015-01-23 13:00:00,97.24,97.24,96.89,96.89,21700.0,88.5403,88.5403,88.2216,88.2216,21700.0
2015-01-23 13:30:00,96.89,96.92,96.8,96.8,9200.0,88.2216,88.2489,88.1397,88.1397,9200.0
2015-01-23 14:00:00,96.85,97.01,96.82,96.86,19000.0,88.1852,88.3309,88.1579,88.1943,19000.0
2015-01-23 14:30:00,96.84,96.84,96.48,96.49,11800.0,88.1761,88.1761,87.8483,87.8574,11800.0
2015-01-23 15:00:00,96.48,96.48,96.36,96.48,4500.0,87.8483,87.8483,87.739,87.8483,4500.0
2015-01-23 15:30:00,96.48,96.48,96.27,96.33,24200.0,87.8483,87.8483,87.6571,87.7117,24200.0
2015-01-26 09:30:00,96.34,96.63,95.08,95.41,32000.0,87.7208,87.9849,86.5736,86.874,32000.0
2015-01-26 10:00:00,95.51,96.28,95.45,96.28,40000.0,86.9651,87.6662,86.9105,87.6662,40000.0
2015-01-26 10:30:00,96.29,97.08,96.24,97.07,24900.0,87.6753,88.3946,87.6298,88.3855,24900.0
2015-01-26 11:00:00,97.07,97.26,96.82,96.98,27700.0,88.3855,88.5585,88.1579,88.3036,27700.0
2015-01-26 11:30:00,97.03,97.25,96.8,97.2,20600.0,88.3491,88.5494,88.1397,88.5039,20600.0
2015-01-26 12:00:00,97.22,97.24,97.06,97.2,6800.0,88.5221,88.5403,88.3764,88.5039,6800.0
2015-01-26 12:30:00,97.22,97.48,97.21,97.48,20800.0,88.5221,88.7588,88.513,88.7588,20800.0
2015-01-26 13:00:00,97.45,97.45,97.26,97.33,15100.0,88.7315,88.7315,88.5585,88.6223,15100.0
2015-01-26 13:30:00,97.34,97.43,97.2,97.23,21500.0,88.6314,88.7133,88.5039,88.5312,21500.0
2015-01-26 14:00:00,97.22,97.29,97.13,97.2,14400.0,88.5221,88.5858,88.4402,88.5039,14400.0
2015-01-26 14:30:00,97.23,97.29,97.08,97.13,20000.0,88.5312,88.5858,88.3946,88.4402,20000.0
2015-01-26 15:00:00,97.13,97.16,96.84,96.92,22400.0,88.4402,88.4675,88.1761,88.2489,22400.0
2015-01-26 15:30:00,96.86,96.96,96.7,96.95,55600.0,88.1943,88.2854,88.0486,88.2763,55600.0
2015-01-27 09:30:00,96.26,96.86,95.91,96.67,13900.0,87.648,88.1943,87.3293,88.0213,13900.0
2015-01-27 10:00:00,96.71,97.23,96.71,97.03,13800.0,88.0577,88.5312,88.0577,88.3491,13800.0
2015-01-27 10:30:00,97.01,97.02,96.7,96.96,14900.0,88.3309,88.34,88.0486,88.2854,14900.0
2015-01-27 11:00:00,97.01,97.31,96.96,97.31,13600.0,88.3309,88.6041,88.2854,88.6041,13600.0
2015-01-27 11:30:00,97.24,97.39,97.15,97.25,10700.0,88.5403,88.6769,88.4584,88.5494,10700.0
2015-01-27 12:00:00,97.26,97.65,97.21,97.65,11800.0,88.5585,88.9136,88.513,88.9136,11800.0
2015-01-27 12:30:00,97.65,97.65,97.48,97.61,3900.0,88.9136,88.9136,88.7588,88.8772,3900.0
2015-01-27 13:00:00,97.61,97.81,97.54,97.76,6300.0,88.8772,89.0593,88.8135,89.0138,6300.0
2015-01-27 13:30:00,97.8,97.8,97.53,97.6,2300.0,89.0502,89.0502,88.8044,88.8681,2300.0
2015-01-27 14:00:00,97.58,97.92,97.56,97.88,8200.0,88.8499,89.1595,88.8317,89.1231,8200.0
2015-01-27 14:30:00,97.81,97.82,97.56,97.57,4300.0,89.0593,89.0684,88.8317,88.8408,4300.0
2015-01-27 15:00:00,97.56,97.62,97.4,97.48,6000.0,88.8317,88.8863,88.686,88.7588,6000.0
2015-01-27 15:30:00,97.43,97.66,97.43,97.63,26200.0,88.7133,88.9227,88.7133,88.8954,26200.0
2015-01-28 09:30:00,98.0,98.04,97.52,97.54,5200.0,89.2323,89.2687,88.7953,88.8135,5200.0
2015-01-28 10:00:00,97.57,97.79,97.53,97.76,6500.0,88.8408,89.0411,88.8044,89.0138,6500.0
2015-01-28 10:30:00,97.71,97.87,96.68,96.72,8200.0,88.9683,89.114,88.0304,88.0668,8200.0
2015-01-28 11:00:00,96.73,96.96,96.71,96.77,3000.0,88.0759,88.2854,88.0577,88.1124,3000.0
2015-01-28 11:30:00,96.79,97.11,96.77,97.08,5500.0,88.1306,88.4219,88.1124,88.3946,5500.0
2015-01-28 12:00:00,97.2,97.82,97.19,97.82,6500.0,88.5039,89.0684,88.4948,89.0684,6500.0
2015-01-28 12:30:00,97.82,97.84,97.54,97.71,20700.0,89.0684,89.0866,88.8135,88.9683,20700.0
2015-01-28 13:00:00,97.67,97.67,97.46,97.56,3400.0,88.9318,88.9318,88.7406,88.8317,3400.0
2015-01-28 13:30:00,97.55,97.86,97.52,97.52,9000.0,88.8226,89.1048,88.7953,88.7953,9000.0
2015-01-28 14:00:00,97.59,97.9,97.31,97.34,12400.0,88.859,89.1413,88.6041,88.6314,12400.0
2015-01-28 14:30:00,97.27,97.55,97.05,97.38,7300.0,88.5676,88.8226,88.3673,88.6678,7300.0
2015-01-28 15:00:00,97.44,97.46,96.93,97.01,12700.0,88.7224,88.7406,88.258,88.3309,12700.0
2015-01-28 15:30:00,96.99,97.0,96.49,96.59,36300.0,88.3127,88.3218,87.8574,87.9485,36300.0
2015-01-29 09:30:00,96.39,96.47,95.61,96.04,7800.0,87.7664,87.8392,87.0561,87.4477,7800.0
2015-01-29 10:00:00,95.97,96.38,95.6,96.28,33600.0,87.3839,87.7573,87.047,87.6662,33600.0
2015-01-29 10:30:00,96.35,96.35,95.62,95.99,18200.0,87.7299,87.7299,87.0652,87.4021,18200.0
2015-01-29 11:00:00,95.89,96.01,95.54,95.6,25600.0,87.3111,87.4204,86.9924,87.047,25600.0
2015-01-29 11:30:00,95.63,96.18,95.59,96.07,33800.0,87.0744,87.5751,87.0379,87.475,33800.0
2015-01-29 12:00:00,96.09,96.5,96.09,96.29,12300.0,87.4932,87.8665,87.4932,87.6753,12300.0
2015-01-29 12:30:00,96.26,96.3,95.63,95.69,13400.0,87.648,87.6844,87.0744,87.129,13400.0
2015-01-29 13:00:00,95.63,95.8,95.36,95.8,7100.0,87.0744,87.2291,86.8285,87.2291,7100.0
2015-01-29 13:30:00,95.82,96.6,95.81,96.51,8100.0,87.2474,87.9576,87.2383,87.8756,8100.0
2015-01-29 14:00:00,96.5,96.89,96.45,96.82,10200.0,87.8665,88.2216,87.821,88.1579,10200.0
2015-01-29 14:30:00,96.86,96.98,96.68,96.77,13400.0,88.1943,88.3036,88.0304,88.1124,13400.0
2015-01-29 15:00:00,96.76,97.07,96.74,96.97,11400.0,88.1033,88.3855,88.085,88.2945,11400.0
2015-01-29 15:30:00,96.98,97.18,96.98,97.16,59300.0,88.3036,88.4857,88.3036,88.4675,59300.0
2015-01-30 09:30:00,96.28,96.61,96.07,96.56,8000.0,87.6662,87.9667,87.475,87.9212,8000.0
2015-01-30 10:00:00,96.48,96.56,95.92,96.04,22000.0,87.8483,87.9212,87.3384,87.4477,22000.0
2015-01-30 10:30:00,96.01,96.01,95.62,95.85,33100.0,87.4204,87.4204,87.0652,87.2747,33100.0
2015-01-30 11:00:00,95.78,95.98,95.47,95.55,11600.0,87.2109,87.393,86.9287,87.0015,11600.0
2015-01-30 11:30:00,95.56,95.76,95.18,95.76,22100.0,87.0106,87.1927,86.6646,87.1927,22100.0
2015-01-30 12:00:00,95.87,96.4,95.87,96.34,5500.0,87.2929,87.7755,87.2929,87.7208,5500.0
2015-01-30 12:30:00,96.31,96.35,95.85,95.85,6400.0,87.6935,87.7299,87.2747,87.2747,6400.0
2015-01-30 13:00:00,95.96,96.05,95.75,95.98,10200.0,87.3748,87.4568,87.1836,87.393,10200.0
2015-01-30 13:30:00,95.97,96.51,95.97,96.51,11500.0,87.3839,87.8756,87.3839,87.8756,11500.0
2015-01-30 14:00:00,96.49,96.7,96.33,96.7,9500.0,87.8574,88.0486,87.7117,88.0486,9500.0
2015-01-30 14:30:00,96.75,96.78,96.12,96.28,14200.0,88.0942,88.1215,87.5205,87.6662,14200.0
2015-01-30 15:00:00,96.27,96.36,95.71,95.98,21600.0,87.6571,87.739,87.1472,87.393,21600.0
2015-01-30 15:30:00,95.96,96.03,95.56,95.63,66300.0,87.3748,87.4386,87.0106,87.0744,66300.0
2015-02-02 09:30:00,95.65,95.83,95.11,95.62,24700.0,87.0926,87.2565,86.6009,87.0652,24700.0
2015-02-02 10:00:00,95.57,95.93,95.11,95.8,59700.0,87.0197,87.3475,86.6009,87.2291,59700.0
2015-02-02 10:30:00,95.83,96.3,95.73,96.03,25100.0,87.2565,87.6844,87.1654,87.4386,25100.0
2015-02-02 11:00:00,96.09,96.29,95.77,95.97,30800.0,87.4932,87.6753,87.2018,87.3839,30800.0
2015-02-02 11:30:00,95.96,95.99,95.46,95.63,59600.0,87.3748,87.4021,86.9196,87.0744,59600.0
2015-02-02 12:00:00,95.57,95.68,95.22,95.56,10800.0,87.0197,87.1199,86.701,87.0106,10800.0
2015-02-02 12:30:00,95.61,95.69,95.38,95.65,14400.0,87.0561,87.129,86.8467,87.0926,14400.0
2015-02-02 13:00:00,95.61,95.93,95.54,95.74,12500.0,87.0561,87.3475,86.9924,87.1745,12500.0
2015-02-02 13:30:00,95.81,95.94,95.63,95.63,11500.0,87.2383,87.3566,87.0744,87.0744,11500.0
2015-02-02 14:00:00,95.7,96.18,95.7,96.18,8200.0,87.1381,87.5751,87.1381,87.5751,8200.0
2015-02-02 14:30:00,96.2,96.22,95.95,96.04,12300.0,87.5934,87.6116,87.3657,87.4477,12300.0
2015-02-02 15:00:00,96.07,96.31,96.0,96.2,12500.0,87.475,87.6935,87.4113,87.5934,12500.0
2015-02-02 15:30:00,96.18,97.02,96.18,96.87,54400.0,87.5751,88.34,87.5751,88.2034,54400.0
2015-02-03 09:30:00,97.28,98.05,97.28,98.0,27000.0,88.5767,89.2778,88.5767,89.2323,27000.0
2015-02-03 10:00:00,98.0,98.0,97.6,98.0,28200.0,89.2323,89.2323,88.8681,89.2323,28200.0
2015-02-03 10:30:00,98.03,98.2,97.33,97.35,19600.0,89.2596,89.4144,88.6223,88.6405,19600.0
2015-02-03 11:00:00,97.31,97.75,96.91,96.97,22400.0,88.6041,89.0047,88.2398,88.2945,22400.0
2015-02-03 11:30:00,97.12,97.56,97.05,97.15,14700.0,88.4311,88.8317,88.3673,88.4584,14700.0
2015-02-03 12:00:00,97.1,97.37,97.04,97.19,10400.0,88.4128,88.6587,88.3582,88.4948,10400.0
2015-02-03 12:30:00,97.19,97.41,97.12,97.3,22600.0,88.4948,88.6951,88.4311,88.5949,22600.0
2015-02-03 13:00:00,97.3,97.87,97.3,97.84,16300.0,88.5949,89.114,88.5949,89.0866,16300.0
2015-02-03 13:30:00,97.87,98.19,97.83,98.19,18300.0,89.114,89.4053,89.0775,89.4053,18300.0
2015-02-03 14:00:00,98.2,98.28,97.86,97.91,16200.0,89.4144,89.4873,89.1048,89.1504,16200.0
2015-02-03 14:30:00,97.94,98.5,97.91,98.49,38600.0,89.1777,89.6876,89.1504,89.6785,38600.0
2015-02-03 15:00:00,98.5,98.63,98.32,98.36,34000.0,89.6876,89.806,89.5237,89.5601,34000.0
2015-02-03 15:30:00,98.39,98.79,98.24,98.65,96400.0,89.5874,89.9516,89.4508,89.8242,96400.0
2015-02-04 09:30:00,95.11,99.15,95.11,99.09,43100.0,86.6009,90.2794,86.6009,90.2248,43100.0
2015-02-04 10:00:00,99.16,99.64,99.06,99.06,66800.0,90.2885,90.7256,90.1975,90.1975,66800.0
2015-02-04 10:30:00,99.02,100.32,99.0,100.32,85300.0,90.1611,91.3448,90.1429,91.3448,85300.0
2015-02-04 11:00:00,100.34,101.79,100.34,101.06,130700.0,91.363,92.6832,91.363,92.0186,130700.0
2015-02-04 11:30:00,100.91,101.72,100.51,101.72,30300.0,91.882,92.6195,91.5178,92.6195,30300.0
2015-02-04 12:00:00,101.66,102.13,100.96,101.12,47200.0,92.5649,92.9928,91.9275,92.0732,47200.0
2015-02-04 12:30:00,101.12,101.45,100.99,101.0,58200.0,92.0732,92.3737,91.9548,91.9639,58200.0
2015-02-04 13:00:00,101.01,101.66,101.01,101.32,22200.0,91.973,92.5649,91.973,92.2553,22200.0
2015-02-04 13:30:00,101.4,101.85,101.25,101.72,44000.0,92.3281,92.7379,92.1916,92.6195,44000.0
2015-02-04 14:00:00,101.71,101.84,101.53,101.7,37600.0,92.6104,92.7288,92.4465,92.6013,37600.0
2015-02-04 14:30:00,101.71,102.37,101.67,102.05,31300.0,92.6104,93.2114,92.574,92.92,31300.0
2015-02-04 15:00:00,102.05,102.41,102.0,102.39,33000.0,92.92,93.2478,92.8745,93.2296,33000.0
2015-02-04 15:30:00,102.39,102.61,101.94,102.01,115600.0,93.2296,93.4299,92.8198,92.8836,115600.0
2015-02-05 09:30:00,102.79,103.3,102.02,103.12,35000.0,93.5938,94.0582,92.8927,93.8943,35000.0
2015-02-05 10:00:00,103.19,103.69,103.15,103.61,32800.0,93.958,94.4133,93.9216,94.3404,32800.0
2015-02-05 10:30:00,103.56,103.73,103.36,103.69,19400.0,94.2949,94.4497,94.1128,94.4133,19400.0
2015-02-05 11:00:00,103.62,103.84,103.6,103.66,27100.0,94.3495,94.5498,94.3313,94.3859,27100.0
2015-02-05 11:30:00,103.68,103.71,103.19,103.28,22200.0,94.4042,94.4315,93.958,94.0399,22200.0
2015-02-05 12:00:00,103.31,103.34,102.85,102.91,16600.0,94.0673,94.0946,93.6484,93.703,16600.0
2015-02-05 12:30:00,102.92,103.04,102.88,102.96,12100.0,93.7121,93.8214,93.6757,93.7486,12100.0
2015-02-05 13:00:00,102.99,103.08,102.92,103.01,25500.0,93.7759,93.8578,93.7121,93.7941,25500.0
2015-02-05 13:30:00,103.0,103.26,102.99,103.13,12000.0,93.785,94.0217,93.7759,93.9034,12000.0
2015-02-05 14:00:00,103.15,103.31,103.09,103.17,26300.0,93.9216,94.0673,93.8669,93.9398,26300.0
2015-02-05 14:30:00,103.17,103.17,103.0,103.12,16600.0,93.9398,93.9398,93.785,93.8943,16600.0
2015-02-05 15:00:00,103.11,103.55,103.1,103.54,23900.0,93.8851,94.2858,93.876,94.2767,23900.0
2015-02-05 15:30:00,103.55,103.56,103.3,103.41,58500.0,94.2858,94.2949,94.0582,94.1583,58500.0
2015-02-06 09:30:00,104.34,104.69,103.42,104.09,27700.0,95.0051,95.3238,94.1674,94.7775,27700.0
2015-02-06 10:00:00,104.19,104.19,103.53,103.69,26800.0,94.8685,94.8685,94.2676,94.4133,26800.0
2015-02-06 10:30:00,103.69,103.91,103.59,103.76,26700.0,94.4133,94.6136,94.3222,94.477,26700.0
2015-02-06 11:00:00,103.76,103.81,103.39,103.64,68200.0,94.477,94.5225,94.1401,94.3677,68200.0
2015-02-06 11:30:00,103.63,103.91,103.57,103.76,36800.0,94.3586,94.6136,94.304,94.477,36800.0
2015-02-06 12:00:00,103.76,103.79,103.37,103.56,26400.0,94.477,94.5043,94.1219,94.2949,26400.0
2015-02-06 12:30:00,103.58,103.6,103.21,103.39,21900.0,94.3131,94.3313,93.9762,94.1401,21900.0
2015-02-06 13:00:00,103.41,103.46,103.06,103.28,14600.0,94.1583,94.2038,93.8396,94.0399,14600.0
2015-02-06 13:30:00,103.35,103.58,103.15,103.4,24300.0,94.1037,94.3131,93.9216,94.1492,24300.0
2015-02-06 14:00:00,103.36,103.67,103.36,103.64,13300.0,94.1128,94.395,94.1128,94.3677,13300.0
2015-02-06 14:30:00,103.65,103.73,103.35,103.55,16700.0,94.3768,94.4497,94.1037,94.2858,16700.0
2015-02-06 15:00:00,103.53,103.53,103.17,103.25,44900.0,94.2676,94.2676,93.9398,94.0126,44900.0
2015-02-06 15:30:00,103.25,103.42,103.17,103.39,79900.0,94.0126,94.1674,93.9398,94.1401,79900.0
2015-02-09 09:30:00,103.28,103.43,102.78,103.31,74700.0,94.0399,94.1765,93.5847,94.0673,74700.0
2015-02-09 10:00:00,103.19,103.33,102.92,103.11,40900.0,93.958,94.0855,93.7121,93.8851,40900.0
2015-02-09 10:30:00,103.06,103.34,103.02,103.19,16600.0,93.8396,94.0946,93.8032,93.958,16600.0
2015-02-09 11:00:00,103.19,103.29,103.11,103.2,13500.0,93.958,94.049,93.8851,93.9671,13500.0
2015-02-09 11:30:00,103.2,103.3,103.0,103.29,23100.0,93.9671,94.0582,93.785,94.049,23100.0
2015-02-09 12:00:00,103.28,103.35,103.14,103.23,4000.0,94.0399,94.1037,93.9125,93.9944,4000.0
2015-02-09 12:30:00,103.31,103.44,103.21,103.36,10100.0,94.0673,94.1856,93.9762,94.1128,10100.0
2015-02-09 13:00:00,103.4,103.63,103.35,103.63,11200.0,94.1492,94.3586,94.1037,94.3586,11200.0
2015-02-09 13:30:00,103.58,103.65,103.49,103.54,15500.0,94.3131,94.3768,94.2312,94.2767,15500.0
2015-02-09 14:00:00,103.47,103.47,103.24,103.38,10300.0,94.2129,94.2129,94.0035,94.131,10300.0
2015-02-09 14:30:00,103.38,103.45,103.13,103.14,26900.0,94.131,94.1947,93.9034,93.9125,26900.0
2015-02-09 15:00:00,103.13,103.34,102.98,103.31,33000.0,93.9034,94.0946,93.7668,94.0673,33000.0
2015-02-09 15:30:00,103.3,103.42,103.15,103.29,51000.0,94.0582,94.1674,93.9216,94.049,51000.0
2015-02-10 09:30:00,104.0,104.0,103.05,103.08,37500.0,94.6955,94.6955,93.8305,93.8578,37500.0
2015-02-10 10:00:00,103.17,103.69,103.08,103.41,8700.0,93.9398,94.4133,93.8578,94.1583,8700.0
2015-02-10 10:30:00,103.25,103.28,102.99,103.1,85900.0,94.0126,94.0399,93.7759,93.876,85900.0
2015-02-10 11:00:00,103.11,103.52,103.0,103.41,14200.0,93.8851,94.2585,93.785,94.1583,14200.0
2015-02-10 11:30:00,103.49,103.52,103.17,103.22,19200.0,94.2312,94.2585,93.9398,93.9853,19200.0
2015-02-10 12:00:00,103.25,103.31,103.12,103.12,17700.0,94.0126,94.0673,93.8943,93.8943,17700.0
2015-02-10 12:30:00,103.18,103.26,103.04,103.2,23200.0,93.9489,94.0217,93.8214,93.9671,23200.0
2015-02-10 13:00:00,103.24,103.34,103.21,103.22,5300.0,94.0035,94.0946,93.9762,93.9853,5300.0
2015-02-10 13:30:00,103.21,103.28,103.12,103.12,10100.0,93.9762,94.0399,93.8943,93.8943,10100.0
2015-02-10 14:00:00,103.13,103.31,103.13,103.24,17000.0,93.9034,94.0673,93.9034,94.0035,17000.0
2015-02-10 14:30:00,103.28,103.32,103.14,103.28,13700.0,94.0399,94.0764,93.9125,94.0399,13700.0
2015-02-10 15:00:00,103.29,103.36,103.24,103.27,25500.0,94.049,94.1128,94.0035,94.0308,25500.0
2015-02-10 15:30:00,103.27,103.29,103.09,103.26,96100.0,94.0308,94.049,93.8669,94.0217,96100.0
2015-02-11 09:30:00,103.17,103.5,103.11,103.31,10500.0,93.9398,94.2403,93.8851,94.0673,10500.0
2015-02-11 10:00:00,103.33,103.41,103.09,103.19,7700.0,94.0855,94.1583,93.8669,93.958,7700.0
2015-02-11 10:30:00,103.14,103.24,103.04,103.12,16300.0,93.9125,94.0035,93.8214,93.8943,16300.0
2015-02-11 11:00:00,103.18,103.63,103.17,103.6,18300.0,93.9489,94.3586,93.9398,94.3313,18300.0
2015-02-11 11:30:00,103.54,103.54,103.24,103.27,22800.0,94.2767,94.2767,94.0035,94.0308,22800.0
2015-02-11 12:00:00,103.27,103.32,103.22,103.26,17200.0,94.0308,94.0764,93.9853,94.0217,17200.0
2015-02-11 12:30:00,103.26,103.31,102.99,103.04,31900.0,94.0217,94.0673,93.7759,93.8214,31900.0
2015-02-11 13:00:00,103.09,103.09,102.66,102.66,8700.0,93.8669,93.8669,93.4754,93.4754,8700.0
2015-02-11 13:30:00,102.67,103.1,102.66,103.06,9400.0,93.4845,93.876,93.4754,93.8396,9400.0
2015-02-11 14:00:00,103.06,103.21,102.94,103.04,5600.0,93.8396,93.9762,93.7304,93.8214,5600.0
2015-02-11 14:30:00,103.08,103.37,103.01,103.22,8400.0,93.8578,94.1219,93.7941,93.9853,8400.0
2015-02-11 15:00:00,103.21,103.54,103.17,103.38,11900.0,93.9762,94.2767,93.9398,94.131,11900.0
2015-02-11 15:30:00,103.37,103.4,103.07,103.28,28300.0,94.1219,94.1492,93.8487,94.0399,28300.0
2015-02-12 09:30:00,103.61,104.32,103.39,104.31,25000.0,94.3404,94.9869,94.1401,94.9778,25000.0
2015-02-12 10:00:00,104.33,104.45,104.23,104.25,24900.0,94.996,95.1053,94.9049,94.9232,24900.0
2015-02-12 10:30:00,104.25,104.35,104.25,104.25,21100.0,94.9232,95.0142,94.9232,94.9232,21100.0
2015-02-12 11:00:00,104.25,104.32,104.2,104.25,39900.0,94.9232,94.9869,94.8776,94.9232,39900.0
2015-02-12 11:30:00,104.26,104.29,103.96,104.01,29500.0,94.9323,94.9596,94.6591,94.7046,29500.0
2015-02-12 12:00:00,104.02,104.3,104.0,104.26,12800.0,94.7137,94.9687,94.6955,94.9323,12800.0
2015-02-12 12:30:00,104.29,104.35,104.16,104.33,13800.0,94.9596,95.0142,94.8412,94.996,13800.0
2015-02-12 13:00:00,104.33,104.33,104.07,104.15,9800.0,94.996,94.996,94.7593,94.8321,9800.0
2015-02-12 13:30:00,104.1,104.31,104.07,104.3,10800.0,94.7866,94.9778,94.7593,94.9687,10800.0
2015-02-12 14:00:00,104.28,104.56,104.28,104.53,16900.0,94.9505,95.2054,94.9505,95.1781,16900.0
2015-02-12 14:30:00,104.54,104.57,104.29,104.33,14500.0,95.1872,95.2145,94.9596,94.996,14500.0
2015-02-12 15:00:00,104.32,104.58,104.32,104.45,18400.0,94.9869,95.2236,94.9869,95.1053,18400.0
2015-02-12 15:30:00,104.46,104.55,104.27,104.4,39400.0,95.1144,95.1963,94.9414,95.0597,39400.0
2015-02-13 09:30:00,104.19,104.72,104.19,104.7,7800.0,94.8685,95.3511,94.8685,95.3329,7800.0
2015-02-13 10:00:00,104.65,104.65,104.16,104.43,11500.0,95.2874,95.2874,94.8412,95.0871,11500.0
2015-02-13 10:30:00,104.41,104.54,104.06,104.15,13600.0,95.0688,95.1872,94.7502,94.8321,13600.0
2015-02-13 11:00:00,104.17,104.21,103.91,104.0,16200.0,94.8503,94.8867,94.6136,94.6955,16200.0
2015-02-13 11:30:00,104.01,104.06,103.92,103.92,13000.0,94.7046,94.7502,94.6227,94.6227,13000.0
2015-02-13 12:00:00,103.94,103.99,103.81,103.89,21400.0,94.6409,94.6864,94.5225,94.5954,21400.0
2015-02-13 12:30:00,103.85,103.85,103.61,103.69,7200.0,94.5589,94.5589,94.3404,94.4133,7200.0
2015-02-13 13:00:00,103.67,103.83,103.58,103.69,21600.0,94.395,94.5407,94.3131,94.4133,21600.0
2015-02-13 13:30:00,103.69,103.83,103.58,103.77,8400.0,94.4133,94.5407,94.3131,94.4861,8400.0
2015-02-13 14:00:00,103.79,103.86,103.72,103.75,19900.0,94.5043,94.568,94.4406,94.4679,19900.0
2015-02-13 14:30:00,103.72,103.72,103.59,103.59,7600.0,94.4406,94.4406,94.3222,94.3222,7600.0
2015-02-13 15:00:00,103.57,103.84,103.57,103.84,17000.0,94.304,94.5498,94.304,94.5498,17000.0
2015-02-13 15:30:00,103.83,103.83,103.71,103.82,29300.0,94.5407,94.5407,94.4315,94.5316,29300.0
2015-02-17 09:30:00,104.66,104.66,103.32,104.04,10400.0,95.2965,95.2965,94.0764,94.7319,10400.0
2015-02-17 10:00:00,104.17,104.23,103.86,103.9,7300.0,94.8503,94.9049,94.568,94.6045,7300.0
2015-02-17 10:30:00,103.9,104.33,103.89,104.24,20700.0,94.6045,94.996,94.5954,94.9141,20700.0
2015-02-17 11:00:00,104.2,104.31,104.05,104.21,11000.0,94.8776,94.9778,94.7411,94.8867,11000.0
2015-02-17 11:30:00,104.15,104.31,104.12,104.28,8600.0,94.8321,94.9778,94.8048,94.9505,8600.0
2015-02-17 12:00:00,104.29,104.33,104.2,104.3,10500.0,94.9596,94.996,94.8776,94.9687,10500.0
2015-02-17 12:30:00,104.3,104.33,104.18,104.22,7400.0,94.9687,94.996,94.8594,94.8958,7400.0
2015-02-17 13:00:00,104.21,104.32,104.17,104.23,13300.0,94.8867,94.9869,94.8503,94.9049,13300.0
2015-02-17 13:30:00,104.33,104.44,104.24,104.24,6100.0,94.996,95.0962,94.9141,94.9141,6100.0
2015-02-17 14:00:00,104.17,104.22,103.98,104.02,5000.0,94.8503,94.8958,94.6773,94.7137,5000.0
2015-02-17 14:30:00,104.04,104.04,103.43,103.5,23900.0,94.7319,94.7319,94.1765,94.2403,23900.0
2015-02-17 15:00:00,103.49,103.54,103.25,103.25,25100.0,94.2312,94.2767,94.0126,94.0126,25100.0
2015-02-17 15:30:00,103.25,103.32,103.07,103.2,68300.0,94.0126,94.0764,93.8487,93.9671,68300.0
2015-02-18 09:30:00,103.28,103.47,102.53,103.43,11400.0,94.0399,94.2129,93.357,94.1765,11400.0
2015-02-18 10:00:00,103.41,103.43,102.82,102.83,17500.0,94.1583,94.1765,93.6211,93.6302,17500.0
2015-02-18 10:30:00,102.8,103.31,102.79,103.19,26900.0,93.6029,94.0673,93.5938,93.958,26900.0
2015-02-18 11:00:00,103.19,103.3,103.12,103.24,16500.0,93.958,94.0582,93.8943,94.0035,16500.0
2015-02-18 11:30:00,103.22,103.4,103.17,103.23,11400.0,93.9853,94.1492,93.9398,93.9944,11400.0
2015-02-18 12:00:00,103.24,103.36,102.93,102.99,13000.0,94.0035,94.1128,93.7213,93.7759,13000.0
2015-02-18 12:30:00,102.98,103.04,102.52,102.56,26900.0,93.7668,93.8214,93.3479,93.3844,26900.0
2015-02-18 13:00:00,102.59,102.74,102.54,102.73,24900.0,93.4117,93.5483,93.3661,93.5391,24900.0
2015-02-18 13:30:00,102.75,103.0,102.75,102.96,15700.0,93.5574,93.785,93.5574,93.7486,15700.0
2015-02-18 14:00:00,102.97,103.19,102.8,102.8,29100.0,93.7577,93.958,93.6029,93.6029,29100.0
2015-02-18 14:30:00,102.82,103.24,102.81,103.21,17400.0,93.6211,94.0035,93.612,93.9762,17400.0
2015-02-18 15:00:00,103.24,103.48,103.22,103.37,23400.0,94.0035,94.222,93.9853,94.1219,23400.0
2015-02-18 15:30:00,103.41,103.53,103.32,103.48,59900.0,94.1583,94.2676,94.0764,94.222,59900.0
2015-02-19 09:30:00,103.17,103.49,102.76,102.86,31400.0,93.9398,94.2312,93.5665,93.6575,31400.0
2015-02-19 10:00:00,102.99,103.12,102.83,103.01,24900.0,93.7759,93.8943,93.6302,93.7941,24900.0
2015-02-19 10:30:00,103.04,103.05,102.84,102.86,20000.0,93.8214,93.8305,93.6393,93.6575,20000.0
2015-02-19 11:00:00,102.89,102.95,102.76,102.91,23600.0,93.6848,93.7395,93.5665,93.703,23600.0
2015-02-19 11:30:00,102.92,102.98,102.83,102.88,22100.0,93.7121,93.7668,93.6302,93.6757,22100.0
2015-02-19 12:00:00,102.86,102.88,102.62,102.75,21500.0,93.6575,93.6757,93.439,93.5574,21500.0
2015-02-19 12:30:00,102.72,102.72,102.47,102.66,22700.0,93.53,93.53,93.3024,93.4754,22700.0
2015-02-19 13:00:00,102.67,102.7,102.41,102.46,23000.0,93.4845,93.5118,93.2478,93.2933,23000.0
2015-02-19 13:30:00,102.46,102.72,102.38,102.65,22900.0,93.2933,93.53,93.2205,93.4663,22900.0
2015-02-19 14:00:00,102.65,102.69,102.41,102.43,28600.0,93.4663,93.5027,93.2478,93.266,28600.0
2015-02-19 14:30:00,102.44,102.5,102.21,102.35,29300.0,93.2751,93.3297,93.0657,93.1931,29300.0
2015-02-19 15:00:00,102.4,102.56,102.25,102.33,42000.0,93.2387,93.3844,93.1021,93.1749,42000.0
2015-02-19 15:30:00,102.31,102.48,102.15,102.31,106300.0,93.1567,93.3115,93.011,93.1567,106300.0
2015-02-20 09:30:00,102.09,102.44,101.17,101.19,19300.0,92.9564,93.2751,92.1187,92.1369,19300.0
2015-02-20 10:00:00,101.17,101.3,100.78,100.91,36200.0,92.1187,92.2371,91.7636,91.882,36200.0
2015-02-20 10:30:00,100.87,101.33,100.74,101.21,38600.0,91.8456,92.2644,91.7272,92.1551,38600.0
2015-02-20 11:00:00,101.18,101.32,101.08,101.09,28400.0,92.1278,92.2553,92.0368,92.0459,28400.0
2015-02-20 11:30:00,101.05,101.42,101.05,101.33,34000.0,92.0094,92.3463,92.0094,92.2644,34000.0
2015-02-20 12:00:00,101.3,101.46,101.25,101.44,21100.0,92.2371,92.3828,92.1916,92.3646,21100.0
2015-02-20 12:30:00,101.41,101.72,101.34,101.65,16600.0,92.3372,92.6195,92.2735,92.5558,16600.0
2015-02-20 13:00:00,101.68,101.86,101.68,101.83,34200.0,92.5831,92.747,92.5831,92.7197,34200.0
2015-02-20 13:30:00,101.83,102.15,101.83,102.02,24100.0,92.7197,93.011,92.7197,92.8927,24100.0
2015-02-20 14:00:00,101.99,101.99,101.77,101.77,18100.0,92.8654,92.8654,92.665,92.665,18100.0
2015-02-20 14:30:00,101.77,102.36,101.77,102.35,35400.0,92.665,93.2022,92.665,93.1931,35400.0
2015-02-20 15:00:00,102.34,102.72,102.29,102.46,29600.0,93.184,93.53,93.1385,93.2933,29600.0
2015-02-20 15:30:00,102.45,102.5,102.21,102.25,69300.0,93.2842,93.3297,93.0657,93.1021,69300.0
2015-02-23 09:30:00,101.84,102.13,101.54,101.54,14000.0,92.7288,92.9928,92.4556,92.4556,14000.0
2015-02-23 10:00:00,101.75,102.29,101.71,102.15,6900.0,92.6468,93.1385,92.6104,93.011,6900.0
2015-02-23 10:30:00,102.06,102.17,101.8,101.99,35000.0,92.9291,93.0292,92.6923,92.8654,35000.0
2015-02-23 11:00:00,102.0,102.0,101.68,101.91,19000.0,92.8745,92.8745,92.5831,92.7925,19000.0
2015-02-23 11:30:00,101.91,102.05,101.87,102.0,31100.0,92.7925,92.92,92.7561,92.8745,31100.0
2015-02-23 12:00:00,102.0,102.0,101.6,101.62,13700.0,92.8745,92.8745,92.5102,92.5285,13700.0
2015-02-23 12:30:00,101.65,101.66,101.37,101.44,8700.0,92.5558,92.5649,92.3008,92.3646,8700.0
2015-02-23 13:00:00,101.42,101.65,101.42,101.44,32500.0,92.3463,92.5558,92.3463,92.3646,32500.0
2015-02-23 13:30:00,101.44,101.6,101.42,101.46,15700.0,92.3646,92.5102,92.3463,92.3828,15700.0
2015-02-23 14:00:00,101.49,101.73,101.49,101.72,30700.0,92.4101,92.6286,92.4101,92.6195,30700.0
2015-02-23 14:30:00,101.71,101.76,101.5,101.5,39800.0,92.6104,92.6559,92.4192,92.4192,39800.0
2015-02-23 15:00:00,101.51,101.63,101.46,101.63,37600.0,92.4283,92.5376,92.3828,92.5376,37600.0
2015-02-23 15:30:00,101.63,102.03,101.63,101.92,100700.0,92.5376,92.9018,92.5376,92.8016,100700.0
2015-02-24 09:30:00,101.68,102.58,101.68,102.42,92000.0,92.5831,93.4026,92.5831,93.2569,92000.0
2015-02-24 10:00:00,102.53,102.97,102.28,102.91,48000.0,93.357,93.7577,93.1294,93.703,48000.0
2015-02-24 10:30:00,102.93,103.1,102.87,103.04,69700.0,93.7213,93.876,93.6666,93.8214,69700.0
2015-02-24 11:00:00,103.06,103.25,102.84,102.86,36000.0,93.8396,94.0126,93.6393,93.6575,36000.0
2015-02-24 11:30:00,102.85,103.1,102.82,102.96,27800.0,93.6484,93.876,93.6211,93.7486,27800.0
2015-02-24 12:00:00,102.95,103.08,102.93,103.04,30300.0,93.7395,93.8578,93.7213,93.8214,30300.0
2015-02-24 12:30:00,103.05,103.07,102.88,103.04,33500.0,93.8305,93.8487,93.6757,93.8214,33500.0
2015-02-24 13:00:00,103.04,103.15,102.97,103.04,35100.0,93.8214,93.9216,93.7577,93.8214,35100.0
2015-02-24 13:30:00,103.06,103.34,103.01,103.29,24200.0,93.8396,94.0946,93.7941,94.049,24200.0
2015-02-24 14:00:00,103.3,103.3,103.01,103.02,33800.0,94.0582,94.0582,93.7941,93.8032,33800.0
2015-02-24 14:30:00,103.03,103.17,103.01,103.05,26700.0,93.8123,93.9398,93.7941,93.8305,26700.0
2015-02-24 15:00:00,103.06,103.09,103.01,103.09,59900.0,93.8396,93.8669,93.7941,93.8669,59900.0
2015-02-24 15:30:00,103.06,103.07,102.74,102.96,149600.0,93.8396,93.8487,93.5483,93.7486,149600.0
2015-02-25 09:30:00,102.91,103.1,102.65,103.1,12500.0,93.703,93.876,93.4663,93.876,12500.0
2015-02-25 10:00:00,103.07,103.31,103.0,103.24,29200.0,93.8487,94.0673,93.785,94.0035,29200.0
2015-02-25 10:30:00,103.26,103.26,102.92,103.01,12500.0,94.0217,94.0217,93.7121,93.7941,12500.0
2015-02-25 11:00:00,103.0,103.17,102.94,103.05,11800.0,93.785,93.9398,93.7304,93.8305,11800.0
2015-02-25 11:30:00,103.07,103.09,102.8,102.8,14700.0,93.8487,93.8669,93.6029,93.6029,14700.0
2015-02-25 12:00:00,102.81,102.81,102.58,102.74,8700.0,93.612,93.612,93.4026,93.5483,8700.0
2015-02-25 12:30:00,102.74,102.8,102.6,102.6,14700.0,93.5483,93.6029,93.4208,93.4208,14700.0
2015-02-25 13:00:00,102.62,102.64,102.52,102.58,11300.0,93.439,93.4572,93.3479,93.4026,11300.0
2015-02-25 13:30:00,102.59,102.63,102.52,102.57,10700.0,93.4117,93.4481,93.3479,93.3935,10700.0
2015-02-25 14:00:00,102.55,102.6,102.46,102.49,13900.0,93.3752,93.4208,93.2933,93.3206,13900.0
2015-02-25 14:30:00,102.47,102.51,102.33,102.41,21300.0,93.3024,93.3388,93.1749,93.2478,21300.0
2015-02-25 15:00:00,102.39,102.41,102.24,102.24,19000.0,93.2296,93.2478,93.093,93.093,19000.0
2015-02-25 15:30:00,102.25,102.6,102.25,102.53,60200.0,93.1021,93.4208,93.1021,93.357,60200.0
2015-02-26 09:30:00,102.59,102.98,102.43,102.7,21700.0,93.4117,93.7668,93.266,93.5118,21700.0
2015-02-26 10:00:00,102.71,102.91,102.46,102.57,14700.0,93.5209,93.703,93.2933,93.3935,14700.0
2015-02-26 10:30:00,102.61,102.82,102.53,102.73,20700.0,93.4299,93.6211,93.357,93.5391,20700.0
2015-02-26 11:00:00,102.72,102.81,102.62,102.75,19900.0,93.53,93.612,93.439,93.5574,19900.0
2015-02-26 11:30:00,102.76,102.96,102.67,102.95,11500.0,93.5665,93.7486,93.4845,93.7395,11500.0
2015-02-26 12:00:00,102.9,103.08,102.78,102.91,15600.0,93.6939,93.8578,93.5847,93.703,15600.0
2015-02-26 12:30:00,102.86,103.13,102.85,103.1,9100.0,93.6575,93.9034,93.6484,93.876,9100.0
2015-02-26 13:00:00,103.14,103.25,103.08,103.18,12600.0,93.9125,94.0126,93.8578,93.9489,12600.0
2015-02-26 13:30:00,103.18,103.36,103.18,103.32,15800.0,93.9489,94.1128,93.9489,94.0764,15800.0
2015-02-26 14:00:00,103.34,103.58,103.32,103.47,30600.0,94.0946,94.3131,94.0764,94.2129,30600.0
2015-02-26 14:30:00,103.47,103.5,102.94,102.95,30300.0,94.2129,94.2403,93.7304,93.7395,30300.0
2015-02-26 15:00:00,102.95,103.3,102.94,103.24,22200.0,93.7395,94.0582,93.7304,94.0035,22200.0
2015-02-26 15:30:00,103.23,103.4,103.13,103.17,64100.0,93.9944,94.1492,93.9034,93.9398,64100.0
2015-02-27 09:30:00,102.55,103.08,102.5,102.77,31300.0,93.3752,93.8578,93.3297,93.5756,31300.0
2015-02-27 10:00:00,102.75,103.14,102.64,103.05,38600.0,93.5574,93.9125,93.4572,93.8305,38600.0
2015-02-27 10:30:00,103.11,103.29,102.78,102.82,56000.0,93.8851,94.049,93.5847,93.6211,56000.0
2015-02-27 11:00:00,102.83,103.14,102.79,103.13,17400.0,93.6302,93.9125,93.5938,93.9034,17400.0
2015-02-27 11:30:00,103.14,103.35,102.98,103.0,83400.0,93.9125,94.1037,93.7668,93.785,83400.0
2015-02-27 12:00:00,103.04,103.11,103.0,103.02,20800.0,93.8214,93.8851,93.785,93.8032,20800.0
2015-02-27 12:30:00,103.03,103.09,102.97,103.04,34700.0,93.8123,93.8669,93.7577,93.8214,34700.0
2015-02-27 13:00:00,103.06,103.11,103.0,103.02,26000.0,93.8396,93.8851,93.785,93.8032,26000.0
2015-02-27 13:30:00,103.05,103.09,102.91,103.06,26800.0,93.8305,93.8669,93.703,93.8396,26800.0
2015-02-27 14:00:00,103.06,103.07,103.0,103.07,18400.0,93.8396,93.8487,93.785,93.8487,18400.0
2015-02-27 14:30:00,103.08,103.1,102.91,102.92,35500.0,93.8578,93.876,93.703,93.7121,35500.0
2015-02-27 15:00:00,102.93,103.0,102.82,102.94,30200.0,93.7213,93.785,93.6211,93.7304,30200.0
2015-02-27 15:30:00,102.9,102.92,102.48,102.53,87700.0,93.6939,93.7121,93.3115,93.357,87700.0
2015-03-02 09:30:00,102.46,102.72,102.31,102.48,18100.0,93.2933,93.53,93.1567,93.3115,18100.0
2015-03-02 10:00:00,102.36,102.66,102.03,102.6,26500.0,93.2022,93.4754,92.9018,93.4208,26500.0
2015-03-02 10:30:00,102.57,102.6,102.3,102.55,24600.0,93.3935,93.4208,93.1476,93.3752,24600.0
2015-03-02 11:00:00,102.56,102.57,102.33,102.45,50500.0,93.3844,93.3935,93.1749,93.2842,50500.0
2015-03-02 11:30:00,102.45,102.6,102.35,102.52,50700.0,93.2842,93.4208,93.1931,93.3479,50700.0
2015-03-02 12:00:00,102.52,102.6,102.37,102.51,29700.0,93.3479,93.4208,93.2114,93.3388,29700.0
2015-03-02 12:30:00,102.53,102.83,102.49,102.63,36600.0,93.357,93.6302,93.3206,93.4481,36600.0
2015-03-02 13:00:00,102.65,102.8,102.42,102.46,105200.0,93.4663,93.6029,93.2569,93.2933,105200.0
2015-03-02 13:30:00,102.53,102.63,102.29,102.39,45700.0,93.357,93.4481,93.1385,93.2296,45700.0
2015-03-02 14:00:00,102.38,102.47,101.89,102.1,47600.0,93.2205,93.3024,92.7743,92.9655,47600.0
2015-03-02 14:30:00,102.09,102.63,102.07,102.61,67400.0,92.9564,93.4481,92.9382,93.4299,67400.0
2015-03-02 15:00:00,102.58,102.61,102.44,102.56,113000.0,93.4026,93.4299,93.2751,93.3844,113000.0
2015-03-02 15:30:00,102.53,103.04,102.23,102.63,361300.0,93.357,93.8214,93.0839,93.4481,361300.0
2015-03-03 09:30:00,102.25,102.8,102.09,102.15,56700.0,93.1021,93.6029,92.9564,93.011,56700.0
2015-03-03 10:00:00,102.18,102.23,101.77,101.95,17200.0,93.0384,93.0839,92.665,92.8289,17200.0
2015-03-03 10:30:00,101.97,101.99,101.66,101.85,20500.0,92.8471,92.8654,92.5649,92.7379,20500.0
2015-03-03 11:00:00,101.86,101.86,101.45,101.53,38200.0,92.747,92.747,92.3737,92.4465,38200.0
2015-03-03 11:30:00,101.5,101.67,101.47,101.5,27400.0,92.4192,92.574,92.3919,92.4192,27400.0
2015-03-03 12:00:00,101.5,101.71,101.48,101.62,22500.0,92.4192,92.6104,92.401,92.5285,22500.0
2015-03-03 12:30:00,101.59,101.89,101.59,101.89,13800.0,92.5011,92.7743,92.5011,92.7743,13800.0
2015-03-03 13:00:00,101.88,102.02,101.72,102.01,20300.0,92.7652,92.8927,92.6195,92.8836,20300.0
2015-03-03 13:30:00,102.01,102.12,101.81,102.01,29000.0,92.8836,92.9837,92.7015,92.8836,29000.0
2015-03-03 14:00:00,102.05,102.37,102.0,102.31,32900.0,92.92,93.2114,92.8745,93.1567,32900.0
2015-03-03 14:30:00,102.31,102.31,102.08,102.11,28500.0,93.1567,93.1567,92.9473,92.9746,28500.0
2015-03-03 15:00:00,102.1,102.32,102.08,102.27,43200.0,92.9655,93.1658,92.9473,93.1203,43200.0
2015-03-03 15:30:00,102.29,102.33,102.01,102.06,94800.0,93.1385,93.1749,92.8836,92.9291,94800.0
2015-03-04 09:30:00,101.62,102.01,100.99,101.09,32000.0,92.5285,92.8836,91.9548,92.0459,32000.0
2015-03-04 10:00:00,101.12,101.29,100.7,100.74,36200.0,92.0732,92.228,91.6908,91.7272,36200.0
2015-03-04 10:30:00,100.74,101.05,100.6,100.6,39000.0,91.7272,92.0094,91.5997,91.5997,39000.0
2015-03-04 11:00:00,100.59,101.26,100.57,101.24,25500.0,91.5906,92.2007,91.5724,92.1825,25500.0
2015-03-04 11:30:00,101.24,101.38,101.17,101.26,28000.0,92.1825,92.3099,92.1187,92.2007,28000.0
2015-03-04 12:00:00,101.24,101.27,100.8,100.8,17900.0,92.1825,92.2098,91.7818,91.7818,17900.0
2015-03-04 12:30:00,100.82,100.85,100.67,100.67,10600.0,91.8,91.8273,91.6634,91.6634,10600.0
2015-03-04 13:00:00,100.69,100.78,100.63,100.76,7800.0,91.6817,91.7636,91.627,91.7454,7800.0
2015-03-04 13:30:00,100.76,100.76,100.58,100.62,20900.0,91.7454,91.7454,91.5815,91.6179,20900.0
2015-03-04 14:00:00,100.62,100.71,100.51,100.71,14000.0,91.6179,91.6999,91.5178,91.6999,14000.0
2015-03-04 14:30:00,100.75,100.75,100.58,100.7,11500.0,91.7363,91.7363,91.5815,91.6908,11500.0
2015-03-04 15:00:00,100.7,100.72,100.54,100.63,30900.0,91.6908,91.709,91.5451,91.627,30900.0
2015-03-04 15:30:00,100.64,100.68,100.5,100.55,48500.0,91.6361,91.6726,91.5087,91.5542,48500.0
2015-03-05 09:30:00,100.95,101.28,100.03,100.52,41500.0,91.9184,92.2189,91.0807,91.5269,41500.0
2015-03-05 10:00:00,100.56,100.97,100.43,100.97,62200.0,91.5633,91.9366,91.4449,91.9366,62200.0
2015-03-05 10:30:00,100.97,101.19,100.89,101.13,19300.0,91.9366,92.1369,91.8638,92.0823,19300.0
2015-03-05 11:00:00,101.12,101.5,100.88,101.19,51800.0,92.0732,92.4192,91.8547,92.1369,51800.0
2015-03-05 11:30:00,101.22,101.22,100.74,100.87,23700.0,92.1642,92.1642,91.7272,91.8456,23700.0
2015-03-05 12:00:00,100.88,100.95,100.7,100.78,25200.0,91.8547,91.9184,91.6908,91.7636,25200.0
2015-03-05 12:30:00,100.79,100.85,100.46,100.5,13300.0,91.7727,91.8273,91.4722,91.5087,13300.0
2015-03-05 13:00:00,100.51,100.71,100.38,100.71,20600.0,91.5178,91.6999,91.3994,91.6999,20600.0
2015-03-05 13:30:00,100.76,100.88,100.68,100.85,21300.0,91.7454,91.8547,91.6726,91.8273,21300.0
2015-03-05 14:00:00,100.91,100.97,100.7,100.74,30700.0,91.882,91.9366,91.6908,91.7272,30700.0
2015-03-05 14:30:00,100.7,100.9,100.65,100.89,46400.0,91.6908,91.8729,91.6452,91.8638,46400.0
2015-03-05 15:00:00,100.88,101.27,100.71,101.26,40300.0,91.8547,92.2098,91.6999,92.2007,40300.0
2015-03-05 15:30:00,101.24,101.29,100.95,101.25,83000.0,92.1825,92.228,91.9184,92.1916,83000.0
2015-03-06 09:30:00,101.17,101.95,100.81,101.21,22600.0,92.1187,92.8289,91.7909,92.1551,22600.0
2015-03-06 10:00:00,101.23,101.41,100.9,101.09,13200.0,92.1733,92.3372,91.8729,92.0459,13200.0
2015-03-06 10:30:00,101.09,101.11,100.7,100.7,6600.0,92.0459,92.0641,91.6908,91.6908,6600.0
2015-03-06 11:00:00,100.73,100.74,100.23,100.44,15500.0,91.7181,91.7272,91.2628,91.454,15500.0
2015-03-06 11:30:00,100.4,100.6,100.33,100.52,9400.0,91.4176,91.5997,91.3539,91.5269,9400.0
2015-03-06 12:00:00,100.51,100.61,100.33,100.55,44600.0,91.5178,91.6088,91.3539,91.5542,44600.0
2015-03-06 12:30:00,100.49,100.85,100.44,100.48,49000.0,91.4995,91.8273,91.454,91.4904,49000.0
2015-03-06 13:00:00,100.5,100.78,100.5,100.65,22300.0,91.5087,91.7636,91.5087,91.6452,22300.0
2015-03-06 13:30:00,100.64,100.68,100.34,100.68,8900.0,91.6361,91.6726,91.363,91.6726,8900.0
2015-03-06 14:00:00,100.71,100.93,100.59,100.78,15000.0,91.6999,91.9002,91.5906,91.7636,15000.0
2015-03-06 14:30:00,100.77,100.88,100.63,100.73,12800.0,91.7545,91.8547,91.627,91.7181,12800.0
2015-03-06 15:00:00,100.7,100.93,100.69,100.78,19800.0,91.6908,91.9002,91.6817,91.7636,19800.0
2015-03-06 15:30:00,100.79,101.06,100.75,101.05,79300.0,91.7727,92.0186,91.7363,92.0094,79300.0
2015-03-09 09:30:00,101.04,101.86,100.7,101.45,16500.0,92.0003,92.747,91.6908,92.3737,16500.0
2015-03-09 10:00:00,101.5,101.64,100.82,100.92,16000.0,92.4192,92.5467,91.8,91.8911,16000.0
2015-03-09 10:30:00,100.96,101.29,100.92,101.29,18100.0,91.9275,92.228,91.8911,92.228,18100.0
2015-03-09 11:00:00,101.31,101.5,101.22,101.41,26200.0,92.2462,92.4192,92.1642,92.3372,26200.0
2015-03-09 11:30:00,101.44,101.7,101.32,101.69,21900.0,92.3646,92.6013,92.2553,92.5922,21900.0
2015-03-09 12:00:00,101.7,101.72,101.61,101.68,18000.0,92.6013,92.6195,92.5193,92.5831,18000.0
2015-03-09 12:30:00,101.68,101.98,101.59,101.96,25200.0,92.5831,92.8562,92.5011,92.838,25200.0
2015-03-09 13:00:00,101.96,102.03,101.91,101.94,36500.0,92.838,92.9018,92.7925,92.8198,36500.0
2015-03-09 13:30:00,101.94,102.08,101.94,102.08,46700.0,92.8198,92.9473,92.8198,92.9473,46700.0
2015-03-09 14:00:00,102.11,102.48,102.1,102.29,37400.0,92.9746,93.3115,92.9655,93.1385,37400.0
2015-03-09 14:30:00,102.31,102.32,101.99,102.04,25800.0,93.1567,93.1658,92.8654,92.9109,25800.0
2015-03-09 15:00:00,102.04,102.08,101.9,102.01,28900.0,92.9109,92.9473,92.7834,92.8836,28900.0
2015-03-09 15:30:00,101.97,102.16,101.96,101.98,78900.0,92.8471,93.0201,92.838,92.8562,78900.0
2015-03-10 09:30:00,101.66,101.87,100.82,100.99,26700.0,92.5649,92.7561,91.8,91.9548,26700.0
2015-03-10 10:00:00,100.91,101.3,100.69,101.15,48700.0,91.882,92.2371,91.6817,92.1005,48700.0
2015-03-10 10:30:00,101.2,101.23,100.91,100.99,17300.0,92.146,92.1733,91.882,91.9548,17300.0
2015-03-10 11:00:00,101.0,101.15,100.83,100.88,17000.0,91.9639,92.1005,91.8091,91.8547,17000.0
2015-03-10 11:30:00,100.86,100.88,100.35,100.35,16400.0,91.8364,91.8547,91.3721,91.3721,16400.0
2015-03-10 12:00:00,100.35,100.68,100.34,100.63,24400.0,91.3721,91.6726,91.363,91.627,24400.0
2015-03-10 12:30:00,100.57,100.72,100.54,100.56,19100.0,91.5724,91.709,91.5451,91.5633,19100.0
2015-03-10 13:00:00,100.52,100.61,100.4,100.52,13700.0,91.5269,91.6088,91.4176,91.5269,13700.0
2015-03-10 13:30:00,100.46,100.6,100.37,100.39,22900.0,91.4722,91.5997,91.3903,91.4085,22900.0
2015-03-10 14:00:00,100.4,100.4,100.18,100.19,47500.0,91.4176,91.4176,91.2173,91.2264,47500.0
2015-03-10 14:30:00,100.21,100.65,100.18,100.63,33500.0,91.2446,91.6452,91.2173,91.627,33500.0
2015-03-10 15:00:00,100.62,100.97,100.55,100.76,48200.0,91.6179,91.9366,91.5542,91.7454,48200.0
2015-03-10 15:30:00,100.75,100.79,100.59,100.64,86300.0,91.7363,91.7727,91.5906,91.6361,86300.0
2015-03-11 09:30:00,100.51,101.2,100.11,100.82,24500.0,91.7867,92.4168,91.4214,92.0698,24500.0
2015-03-11 10:00:00,100.86,101.42,100.76,101.34,27000.0,92.1063,92.6177,92.015,92.5447,27000.0
2015-03-11 10:30:00,101.3,101.33,100.89,100.89,17500.0,92.5082,92.5356,92.1337,92.1337,17500.0
2015-03-11 11:00:00,100.98,101.31,100.82,101.31,49500.0,92.2159,92.5173,92.0698,92.5173,49500.0
2015-03-11 11:30:00,101.36,101.42,101.12,101.3,43200.0,92.5629,92.6177,92.3438,92.5082,43200.0
2015-03-11 12:00:00,101.25,101.35,101.08,101.15,215600.0,92.4625,92.5538,92.3072,92.3712,215600.0
2015-03-11 12:30:00,101.16,101.31,101.03,101.22,76200.0,92.3803,92.5173,92.2616,92.4351,76200.0
2015-03-11 13:00:00,101.2,101.33,101.12,101.25,79900.0,92.4168,92.5356,92.3438,92.4625,79900.0
2015-03-11 13:30:00,101.25,101.29,100.99,101.07,27700.0,92.4625,92.499,92.2251,92.2981,27700.0
2015-03-11 14:00:00,101.08,101.47,101.02,101.34,38600.0,92.3072,92.6634,92.2525,92.5447,38600.0
2015-03-11 14:30:00,101.37,101.92,101.36,101.92,37000.0,92.5721,93.0743,92.5629,93.0743,37000.0
2015-03-11 15:00:00,101.93,102.12,101.59,101.81,92900.0,93.0835,93.257,92.773,92.9739,92900.0
2015-03-11 15:30:00,101.81,102.13,101.8,102.06,127500.0,92.9739,93.2661,92.9648,93.2022,127500.0
2015-03-12 09:30:00,102.05,102.94,101.67,102.11,38100.0,93.1931,94.0058,92.846,93.2479,38100.0
2015-03-12 10:00:00,102.1,102.22,101.42,101.51,40900.0,93.2387,93.3483,92.6177,92.6999,40900.0
2015-03-12 10:30:00,101.48,101.73,101.36,101.68,19200.0,92.6725,92.9008,92.5629,92.8552,19200.0
2015-03-12 11:00:00,101.68,101.82,101.59,101.75,16700.0,92.8552,92.983,92.773,92.9191,16700.0
2015-03-12 11:30:00,101.76,101.82,101.71,101.78,20800.0,92.9282,92.983,92.8826,92.9465,20800.0
2015-03-12 12:00:00,101.78,101.91,101.64,101.91,48700.0,92.9465,93.0652,92.8186,93.0652,48700.0
2015-03-12 12:30:00,101.91,102.02,101.86,101.96,19700.0,93.0652,93.1657,93.0196,93.1109,19700.0
2015-03-12 13:00:00,102.0,102.1,101.89,102.0,12400.0,93.1474,93.2387,93.0469,93.1474,12400.0
2015-03-12 13:30:00,102.0,102.0,101.85,101.95,12400.0,93.1474,93.1474,93.0104,93.1017,12400.0
2015-03-12 14:00:00,101.92,101.94,101.86,101.93,9300.0,93.0743,93.0926,93.0196,93.0835,9300.0
2015-03-12 14:30:00,101.93,102.18,101.87,102.15,20600.0,93.0835,93.3118,93.0287,93.2844,20600.0
2015-03-12 15:00:00,102.18,102.3,102.16,102.2,19400.0,93.3118,93.4214,93.2935,93.33,19400.0
2015-03-12 15:30:00,102.19,102.27,102.07,102.24,51600.0,93.3209,93.394,93.2113,93.3666,51600.0
2015-03-13 09:30:00,101.81,102.19,101.25,101.8,11700.0,92.9739,93.3209,92.4625,92.9648,11700.0
2015-03-13 10:00:00,101.74,102.03,101.48,101.78,11100.0,92.91,93.1748,92.6725,92.9465,11100.0
2015-03-13 10:30:00,101.84,102.05,101.68,101.68,15100.0,93.0013,93.1931,92.8552,92.8552,15100.0
2015-03-13 11:00:00,101.65,101.71,101.24,101.24,5400.0,92.8278,92.8826,92.4534,92.4534,5400.0
2015-03-13 11:30:00,101.28,101.28,101.02,101.21,32800.0,92.4899,92.4899,92.2525,92.426,32800.0
2015-03-13 12:00:00,101.18,101.5,101.1,101.4,14900.0,92.3986,92.6908,92.3255,92.5995,14900.0
2015-03-13 12:30:00,101.39,101.73,101.39,101.73,5100.0,92.5903,92.9008,92.5903,92.9008,5100.0
2015-03-13 13:00:00,101.72,101.72,101.45,101.45,7200.0,92.8917,92.8917,92.6451,92.6451,7200.0
2015-03-13 13:30:00,101.44,101.63,101.4,101.51,5600.0,92.636,92.8095,92.5995,92.6999,5600.0
2015-03-13 14:00:00,101.55,101.62,101.44,101.49,6600.0,92.7365,92.8004,92.636,92.6817,6600.0
2015-03-13 14:30:00,101.52,101.56,101.3,101.41,10700.0,92.7091,92.7456,92.5082,92.6086,10700.0
2015-03-13 15:00:00,101.43,101.69,101.38,101.68,9700.0,92.6269,92.8643,92.5812,92.8552,9700.0
2015-03-13 15:30:00,101.74,102.0,101.66,101.81,44000.0,92.91,93.1474,92.8369,92.9739,44000.0
2015-03-16 09:30:00,102.33,102.92,101.82,102.49,66900.0,93.4488,93.9876,92.983,93.5949,66900.0
2015-03-16 10:00:00,102.51,102.54,102.31,102.33,13900.0,93.6131,93.6405,93.4305,93.4488,13900.0
2015-03-16 10:30:00,102.33,102.37,102.09,102.31,23100.0,93.4488,93.4853,93.2296,93.4305,23100.0
2015-03-16 11:00:00,102.23,102.26,102.08,102.11,16200.0,93.3574,93.3848,93.2205,93.2479,16200.0
2015-03-16 11:30:00,102.13,102.19,102.06,102.17,4900.0,93.2661,93.3209,93.2022,93.3026,4900.0
2015-03-16 12:00:00,102.17,102.24,102.11,102.11,10900.0,93.3026,93.3666,93.2479,93.2479,10900.0
2015-03-16 12:30:00,102.14,102.23,102.13,102.13,15300.0,93.2753,93.3574,93.2661,93.2661,15300.0
2015-03-16 13:00:00,102.1,102.36,102.05,102.26,12700.0,93.2387,93.4762,93.1931,93.3848,12700.0
2015-03-16 13:30:00,102.25,102.46,102.15,102.43,19000.0,93.3757,93.5675,93.2844,93.5401,19000.0
2015-03-16 14:00:00,102.47,102.49,102.3,102.4,14900.0,93.5766,93.5949,93.4214,93.5127,14900.0
2015-03-16 14:30:00,102.4,102.5,102.33,102.5,17300.0,93.5127,93.604,93.4488,93.604,17300.0
2015-03-16 15:00:00,102.55,102.58,102.22,102.28,30500.0,93.6497,93.6771,93.3483,93.4031,30500.0
2015-03-16 15:30:00,102.27,102.28,101.99,102.02,76800.0,93.394,93.4031,93.1383,93.1657,76800.0
2015-03-17 09:30:00,101.62,102.15,101.27,102.0,19200.0,92.8004,93.2844,92.4808,93.1474,19200.0
2015-03-17 10:00:00,102.0,102.27,101.8,102.19,28000.0,93.1474,93.394,92.9648,93.3209,28000.0
2015-03-17 10:30:00,102.23,102.56,102.22,102.38,28600.0,93.3574,93.6588,93.3483,93.4944,28600.0
2015-03-17 11:00:00,102.38,102.38,101.95,102.13,14900.0,93.4944,93.4944,93.1017,93.2661,14900.0
2015-03-17 11:30:00,102.14,102.19,101.96,101.96,18900.0,93.2753,93.3209,93.1109,93.1109,18900.0
2015-03-17 12:00:00,102.0,102.05,101.82,102.02,11900.0,93.1474,93.1931,92.983,93.1657,11900.0
2015-03-17 12:30:00,102.07,102.11,101.88,102.04,18800.0,93.2113,93.2479,93.0378,93.1839,18800.0
2015-03-17 13:00:00,102.03,102.14,101.92,102.14,23200.0,93.1748,93.2753,93.0743,93.2753,23200.0
2015-03-17 13:30:00,102.2,102.31,102.13,102.31,9800.0,93.33,93.4305,93.2661,93.4305,9800.0
2015-03-17 14:00:00,102.33,102.35,101.95,101.95,13600.0,93.4488,93.467,93.1017,93.1017,13600.0
2015-03-17 14:30:00,101.97,102.05,101.82,102.0,17300.0,93.12,93.1931,92.983,93.1474,17300.0
2015-03-17 15:00:00,102.0,102.11,101.98,102.01,39100.0,93.1474,93.2479,93.1291,93.1565,39100.0
2015-03-17 15:30:00,102.01,102.04,101.73,101.8,107800.0,93.1565,93.1839,92.9008,92.9648,107800.0
2015-03-18 09:30:00,101.87,102.17,101.36,101.46,10500.0,93.0287,93.3026,92.5629,92.6543,10500.0
2015-03-18 10:00:00,101.52,102.01,101.52,101.66,33700.0,92.7091,93.1565,92.7091,92.8369,33700.0
2015-03-18 10:30:00,101.73,101.74,101.12,101.14,14300.0,92.9008,92.91,92.3438,92.362,14300.0
2015-03-18 11:00:00,101.16,101.22,101.0,101.0,12500.0,92.3803,92.4351,92.2342,92.2342,12500.0
2015-03-18 11:30:00,101.01,101.15,100.96,101.07,22800.0,92.2433,92.3712,92.1977,92.2981,22800.0
2015-03-18 12:00:00,101.07,101.11,100.98,101.02,17500.0,92.2981,92.3346,92.2159,92.2525,17500.0
2015-03-18 12:30:00,101.03,101.14,100.97,101.03,13900.0,92.2616,92.362,92.2068,92.2616,13900.0
2015-03-18 13:00:00,101.02,101.07,100.87,100.88,17500.0,92.2525,92.2981,92.1155,92.1246,17500.0
2015-03-18 13:30:00,100.87,101.19,100.69,101.19,20400.0,92.1155,92.4077,91.9511,92.4077,20400.0
2015-03-18 14:00:00,101.12,101.76,101.06,101.76,20000.0,92.3438,92.9282,92.289,92.9282,20000.0
2015-03-18 14:30:00,101.77,101.96,101.63,101.79,21000.0,92.9374,93.1109,92.8095,92.9556,21000.0
2015-03-18 15:00:00,101.82,102.08,101.71,101.83,27500.0,92.983,93.2205,92.8826,92.9922,27500.0
2015-03-18 15:30:00,101.84,101.89,101.63,101.82,49300.0,93.0013,93.0469,92.8095,92.983,49300.0
2015-03-19 09:30:00,101.86,102.2,100.95,101.34,25000.0,93.0196,93.33,92.1885,92.5447,25000.0
2015-03-19 10:00:00,101.62,101.62,101.15,101.23,32700.0,92.8004,92.8004,92.3712,92.4442,32700.0
2015-03-19 10:30:00,101.21,101.29,101.02,101.19,17800.0,92.426,92.499,92.2525,92.4077,17800.0
2015-03-19 11:00:00,101.2,101.26,101.05,101.14,29400.0,92.4168,92.4716,92.2799,92.362,29400.0
2015-03-19 11:30:00,101.09,101.12,100.7,100.71,17400.0,92.3164,92.3438,91.9602,91.9694,17400.0
2015-03-19 12:00:00,100.71,100.71,100.01,100.03,56500.0,91.9694,91.9694,91.3301,91.3484,56500.0
2015-03-19 12:30:00,100.05,100.11,99.86,100.1,68000.0,91.3666,91.4214,91.1931,91.4123,68000.0
2015-03-19 13:00:00,100.1,100.66,100.02,100.59,32800.0,91.4123,91.9237,91.3392,91.8598,32800.0
2015-03-19 13:30:00,100.63,100.84,100.59,100.7,68900.0,91.8963,92.0881,91.8598,91.9602,68900.0
2015-03-19 14:00:00,100.64,100.96,100.64,100.87,22300.0,91.9054,92.1977,91.9054,92.1155,22300.0
2015-03-19 14:30:00,100.89,101.01,100.81,100.98,13500.0,92.1337,92.2433,92.0607,92.2159,13500.0
2015-03-19 15:00:00,100.97,101.16,100.97,101.03,68000.0,92.2068,92.3803,92.2068,92.2616,68000.0
2015-03-19 15:30:00,101.02,101.04,100.84,100.89,68200.0,92.2525,92.2707,92.0881,92.1337,68200.0
2015-03-20 09:30:00,101.12,101.17,100.57,100.87,56000.0,92.3438,92.3894,91.8415,92.1155,56000.0
2015-03-20 10:00:00,100.9,101.17,100.79,100.94,11100.0,92.1429,92.3894,92.0424,92.1794,11100.0
2015-03-20 10:30:00,100.94,101.05,100.59,100.75,19200.0,92.1794,92.2799,91.8598,92.0059,19200.0
2015-03-20 11:00:00,100.75,100.83,100.64,100.69,20900.0,92.0059,92.0789,91.9054,91.9511,20900.0
2015-03-20 11:30:00,100.69,100.78,100.6,100.66,9800.0,91.9511,92.0333,91.8689,91.9237,9800.0
2015-03-20 12:00:00,100.63,100.79,100.6,100.74,16200.0,91.8963,92.0424,91.8689,91.9968,16200.0
2015-03-20 12:30:00,100.77,100.83,100.67,100.68,88700.0,92.0242,92.0789,91.9328,91.942,88700.0
2015-03-20 13:00:00,100.68,101.05,100.66,101.05,18700.0,91.942,92.2799,91.9237,92.2799,18700.0
2015-03-20 13:30:00,101.05,101.23,101.03,101.09,8300.0,92.2799,92.4442,92.2616,92.3164,8300.0
2015-03-20 14:00:00,101.09,101.13,100.91,101.05,13100.0,92.3164,92.3529,92.152,92.2799,13100.0
2015-03-20 14:30:00,101.03,101.06,100.95,101.0,42300.0,92.2616,92.289,92.1885,92.2342,42300.0
2015-03-20 15:00:00,100.99,101.04,100.73,100.95,55000.0,92.2251,92.2707,91.9876,92.1885,55000.0
2015-03-20 15:30:00,100.95,101.24,100.93,101.0,85000.0,92.1885,92.4534,92.1703,92.2342,85000.0
2015-03-23 09:30:00,100.8,102.09,100.36,102.0,38100.0,92.0516,93.2296,91.6497,93.1474,38100.0
2015-03-23 10:00:00,102.1,102.37,101.87,101.88,11700.0,93.2387,93.4853,93.0287,93.0378,11700.0
2015-03-23 10:30:00,101.89,102.19,101.67,102.19,35300.0,93.0469,93.3209,92.846,93.3209,35300.0
2015-03-23 11:00:00,102.19,102.36,102.19,102.19,26500.0,93.3209,93.4762,93.3209,93.3209,26500.0
2015-03-23 11:30:00,102.15,102.5,102.15,102.28,39600.0,93.2844,93.604,93.2844,93.4031,39600.0
2015-03-23 12:00:00,102.27,102.27,102.06,102.2,15500.0,93.394,93.394,93.2022,93.33,15500.0
2015-03-23 12:30:00,102.21,102.49,102.21,102.39,17200.0,93.3392,93.5949,93.3392,93.5036,17200.0
2015-03-23 13:00:00,102.37,102.43,102.12,102.12,14100.0,93.4853,93.5401,93.257,93.257,14100.0
2015-03-23 13:30:00,102.12,102.31,102.11,102.31,12600.0,93.257,93.4305,93.2479,93.4305,12600.0
2015-03-23 14:00:00,102.31,102.34,102.16,102.23,8400.0,93.4305,93.4579,93.2935,93.3574,8400.0
2015-03-23 14:30:00,102.21,102.24,102.08,102.16,16100.0,93.3392,93.3666,93.2205,93.2935,16100.0
2015-03-23 15:00:00,102.17,102.26,102.15,102.22,18500.0,93.3026,93.3848,93.2844,93.3483,18500.0
2015-03-23 15:30:00,102.23,102.28,102.04,102.08,84000.0,93.3574,93.4031,93.1839,93.2205,84000.0
2015-03-24 09:30:00,102.27,102.35,101.78,101.98,17400.0,93.394,93.467,92.9465,93.1291,17400.0
2015-03-24 10:00:00,102.02,102.26,101.76,101.9,20000.0,93.1657,93.3848,92.9282,93.0561,20000.0
2015-03-24 10:30:00,101.93,102.1,101.79,102.05,19800.0,93.0835,93.2387,92.9556,93.1931,19800.0
2015-03-24 11:00:00,102.02,102.2,101.86,102.1,13800.0,93.1657,93.33,93.0196,93.2387,13800.0
2015-03-24 11:30:00,102.1,102.2,101.91,102.06,15000.0,93.2387,93.33,93.0652,93.2022,15000.0
2015-03-24 12:00:00,102.02,102.1,101.92,102.04,12300.0,93.1657,93.2387,93.0743,93.1839,12300.0
2015-03-24 12:30:00,102.05,102.08,101.53,101.72,13000.0,93.1931,93.2205,92.7182,92.8917,13000.0
2015-03-24 13:00:00,101.74,101.87,101.58,101.66,26900.0,92.91,93.0287,92.7639,92.8369,26900.0
2015-03-24 13:30:00,101.69,101.76,101.6,101.76,10000.0,92.8643,92.9282,92.7821,92.9282,10000.0
2015-03-24 14:00:00,101.74,101.82,101.49,101.69,46000.0,92.91,92.983,92.6817,92.8643,46000.0
2015-03-24 14:30:00,101.69,101.84,101.6,101.7,32700.0,92.8643,93.0013,92.7821,92.8734,32700.0
2015-03-24 15:00:00,101.7,101.7,101.47,101.5,39900.0,92.8734,92.8734,92.6634,92.6908,39900.0
2015-03-24 15:30:00,101.5,101.78,101.45,101.76,99600.0,92.6908,92.9465,92.6451,92.9282,99600.0
2015-03-25 09:30:00,102.15,102.37,101.46,101.83,35200.0,93.2844,93.4853,92.6543,92.9922,35200.0
2015-03-25 10:00:00,101.75,101.81,101.41,101.44,16000.0,92.9191,92.9739,92.6086,92.636,16000.0
2015-03-25 10:30:00,101.37,101.45,101.08,101.08,26000.0,92.5721,92.6451,92.3072,92.3072,26000.0
2015-03-25 11:00:00,101.17,101.48,101.17,101.4,19700.0,92.3894,92.6725,92.3894,92.5995,19700.0
2015-03-25 11:30:00,101.37,101.42,101.13,101.38,13300.0,92.5721,92.6177,92.3529,92.5812,13300.0
2015-03-25 12:00:00,101.33,101.39,101.12,101.19,22900.0,92.5356,92.5903,92.3438,92.4077,22900.0
2015-03-25 12:30:00,101.22,101.25,101.16,101.25,12200.0,92.4351,92.4625,92.3803,92.4625,12200.0
2015-03-25 13:00:00,101.29,101.42,101.16,101.31,15600.0,92.499,92.6177,92.3803,92.5173,15600.0
2015-03-25 13:30:00,101.28,101.58,101.23,101.46,10600.0,92.4899,92.7639,92.4442,92.6543,10600.0
2015-03-25 14:00:00,101.46,101.59,101.38,101.47,16800.0,92.6543,92.773,92.5812,92.6634,16800.0
2015-03-25 14:30:00,101.47,101.6,101.44,101.49,26700.0,92.6634,92.7821,92.636,92.6817,26700.0
2015-03-25 15:00:00,101.48,101.55,101.41,101.52,29600.0,92.6725,92.7365,92.6086,92.7091,29600.0
2015-03-25 15:30:00,101.51,101.63,101.41,101.47,110100.0,92.6999,92.8095,92.6086,92.6634,110100.0
2015-03-26 09:30:00,101.31,101.34,100.77,100.86,16800.0,92.5173,92.5447,92.0242,92.1063,16800.0
2015-03-26 10:00:00,100.86,100.96,100.66,100.77,10300.0,92.1063,92.1977,91.9237,92.0242,10300.0
2015-03-26 10:30:00,100.71,100.82,100.54,100.69,9900.0,91.9694,92.0698,91.8141,91.9511,9900.0
2015-03-26 11:00:00,100.67,100.85,100.55,100.83,22700.0,91.9328,92.0972,91.8232,92.0789,22700.0
2015-03-26 11:30:00,100.84,101.22,100.83,101.21,12600.0,92.0881,92.4351,92.0789,92.426,12600.0
2015-03-26 12:00:00,101.25,101.26,100.94,100.99,5500.0,92.4625,92.4716,92.1794,92.2251,5500.0
2015-03-26 12:30:00,101.0,101.08,100.95,100.98,6400.0,92.2342,92.3072,92.1885,92.2159,6400.0
2015-03-26 13:00:00,101.0,101.0,100.75,100.75,6200.0,92.2342,92.2342,92.0059,92.0059,6200.0
2015-03-26 13:30:00,100.72,100.73,100.6,100.67,11700.0,91.9785,91.9876,91.8689,91.9328,11700.0
2015-03-26 14:00:00,100.6,100.7,100.51,100.6,13700.0,91.8689,91.9602,91.7867,91.8689,13700.0
2015-03-26 14:30:00,100.61,100.7,100.46,100.46,13900.0,91.878,91.9602,91.7411,91.7411,13900.0
2015-03-26 15:00:00,100.44,100.53,100.43,100.46,16000.0,91.7228,91.805,91.7137,91.7411,16000.0
2015-03-26 15:30:00,100.45,100.52,100.15,100.18,86400.0,91.7319,91.7959,91.458,91.4854,86400.0
2015-03-27 09:30:00,100.19,100.28,99.79,100.28,16000.0,91.4945,91.5767,91.1292,91.5767,16000.0
2015-03-27 10:00:00,100.26,100.27,99.9,100.23,12300.0,91.5584,91.5675,91.2297,91.531,12300.0
2015-03-27 10:30:00,100.21,100.21,99.9,99.99,20100.0,91.5128,91.5128,91.2297,91.3119,20100.0
2015-03-27 11:00:00,99.94,99.97,99.67,99.67,12400.0,91.2662,91.2936,91.0196,91.0196,12400.0
2015-03-27 11:30:00,99.66,99.67,99.4,99.53,12700.0,91.0105,91.0196,90.7731,90.8918,12700.0
2015-03-27 12:00:00,99.53,99.56,99.23,99.23,35300.0,90.8918,90.9192,90.6178,90.6178,35300.0
2015-03-27 12:30:00,99.24,99.38,99.14,99.38,13700.0,90.6269,90.7548,90.5356,90.7548,13700.0
2015-03-27 13:00:00,99.37,99.41,99.29,99.38,8100.0,90.7457,90.7822,90.6726,90.7548,8100.0
2015-03-27 13:30:00,99.38,99.44,99.35,99.42,12600.0,90.7548,90.8096,90.7274,90.7913,12600.0
2015-03-27 14:00:00,99.39,99.51,99.38,99.51,5200.0,90.7639,90.8735,90.7548,90.8735,5200.0
2015-03-27 14:30:00,99.49,99.76,99.47,99.76,17100.0,90.8552,91.1018,90.837,91.1018,17100.0
2015-03-27 15:00:00,99.74,99.78,99.52,99.62,15400.0,91.0835,91.1201,90.8826,90.974,15400.0
2015-03-27 15:30:00,99.62,99.96,99.58,99.89,81900.0,90.974,91.2845,90.9374,91.2205,81900.0
2015-03-30 09:30:00,100.41,100.98,99.86,100.91,6600.0,91.6954,92.2159,91.1931,92.152,6600.0
2015-03-30 10:00:00,100.86,101.22,100.69,100.81,9100.0,92.1063,92.4351,91.9511,92.0607,9100.0
2015-03-30 10:30:00,100.86,100.99,100.69,100.92,8600.0,92.1063,92.2251,91.9511,92.1611,8600.0
2015-03-30 11:00:00,100.92,101.02,100.86,100.95,11500.0,92.1611,92.2525,92.1063,92.1885,11500.0
2015-03-30 11:30:00,100.94,100.95,100.77,100.85,7600.0,92.1794,92.1885,92.0242,92.0972,7600.0
2015-03-30 12:00:00,100.87,100.93,100.77,100.77,9800.0,92.1155,92.1703,92.0242,92.0242,9800.0
2015-03-30 12:30:00,100.79,101.11,100.79,101.07,9600.0,92.0424,92.3346,92.0424,92.2981,9600.0
2015-03-30 13:00:00,101.09,101.44,101.08,101.4,7700.0,92.3164,92.636,92.3072,92.5995,7700.0
2015-03-30 13:30:00,101.37,101.4,101.15,101.19,13400.0,92.5721,92.5995,92.3712,92.4077,13400.0
2015-03-30 14:00:00,101.2,101.24,101.07,101.17,5700.0,92.4168,92.4534,92.2981,92.3894,5700.0
2015-03-30 14:30:00,101.16,101.17,101.0,101.13,12500.0,92.3803,92.3894,92.2342,92.3529,12500.0
2015-03-30 15:00:00,101.14,101.17,100.85,100.85,13600.0,92.362,92.3894,92.0972,92.0972,13600.0
2015-03-30 15:30:00,100.84,101.0,100.82,100.93,65400.0,92.0881,92.2342,92.0698,92.1703,65400.0
2015-03-31 09:30:00,100.91,100.91,99.93,100.24,17300.0,92.152,92.152,91.2571,91.5402,17300.0
2015-03-31 10:00:00,100.3,100.38,100.13,100.26,10700.0,91.5949,91.668,91.4397,91.5584,10700.0
2015-03-31 10:30:00,100.27,100.36,100.16,100.27,18900.0,91.5675,91.6497,91.4671,91.5675,18900.0
2015-03-31 11:00:00,100.28,100.81,100.25,100.8,44700.0,91.5767,92.0607,91.5493,92.0516,44700.0
2015-03-31 11:30:00,100.76,100.99,100.66,100.86,16600.0,92.015,92.2251,91.9237,92.1063,16600.0
2015-03-31 12:00:00,100.85,100.85,100.56,100.65,24200.0,92.0972,92.0972,91.8324,91.9146,24200.0
2015-03-31 12:30:00,100.69,100.69,100.44,100.53,20900.0,91.9511,91.9511,91.7228,91.805,20900.0
2015-03-31 13:00:00,100.53,100.59,100.46,100.54,13400.0,91.805,91.8598,91.7411,91.8141,13400.0
2015-03-31 13:30:00,100.53,100.53,100.21,100.24,28300.0,91.805,91.805,91.5128,91.5402,28300.0
2015-03-31 14:00:00,100.28,100.4,100.21,100.21,9400.0,91.5767,91.6863,91.5128,91.5128,9400.0
2015-03-31 14:30:00,100.21,100.21,99.81,99.95,29700.0,91.5128,91.5128,91.1475,91.2753,29700.0
2015-03-31 15:00:00,99.94,99.95,99.65,99.72,21800.0,91.2662,91.2753,91.0014,91.0653,21800.0
2015-03-31 15:30:00,99.69,99.85,99.59,99.73,168100.0,91.0379,91.184,90.9466,91.0744,168100.0
2015-04-01 09:30:00,99.73,99.98,99.2,99.66,24900.0,91.0744,91.3027,90.5904,91.0105,24900.0
2015-04-01 10:00:00,99.68,99.78,99.52,99.65,31100.0,91.0288,91.1201,90.8826,91.0014,31100.0
2015-04-01 10:30:00,99.68,99.76,99.56,99.68,69600.0,91.0288,91.1018,90.9192,91.0288,69600.0
2015-04-01 11:00:00,99.7,100.1,99.63,100.02,32600.0,91.047,91.4123,90.9831,91.3392,32600.0
2015-04-01 11:30:00,100.06,100.45,100.05,100.3,22500.0,91.3758,91.7319,91.3666,91.5949,22500.0
2015-04-01 12:00:00,100.23,100.23,99.79,99.92,27600.0,91.531,91.531,91.1292,91.2479,27600.0
2015-04-01 12:30:00,99.91,100.23,99.87,100.16,15600.0,91.2388,91.531,91.2023,91.4671,15600.0
2015-04-01 13:00:00,100.19,100.22,100.08,100.17,10900.0,91.4945,91.5219,91.394,91.4762,10900.0
2015-04-01 13:30:00,100.2,100.41,100.2,100.38,19400.0,91.5036,91.6954,91.5036,91.668,19400.0
2015-04-01 14:00:00,100.35,100.53,100.27,100.49,28100.0,91.6406,91.805,91.5675,91.7685,28100.0
2015-04-01 14:30:00,100.44,100.46,100.15,100.26,22900.0,91.7228,91.7411,91.458,91.5584,22900.0
2015-04-01 15:00:00,100.26,100.26,100.0,100.14,32400.0,91.5584,91.5584,91.321,91.4488,32400.0
2015-04-01 15:30:00,100.12,100.7,100.05,100.7,128100.0,91.4306,91.9602,91.3666,91.9602,128100.0
2015-04-02 09:30:00,100.63,101.0,100.37,100.53,35300.0,91.8963,92.2342,91.6589,91.805,35300.0
2015-04-02 10:00:00,100.55,100.58,100.33,100.34,20400.0,91.8232,91.8506,91.6223,91.6315,20400.0
2015-04-02 10:30:00,100.34,100.36,100.08,100.08,18700.0,91.6315,91.6497,91.394,91.394,18700.0
2015-04-02 11:00:00,100.07,100.38,100.06,100.34,19200.0,91.3849,91.668,91.3758,91.6315,19200.0
2015-04-02 11:30:00,100.33,100.41,100.01,100.01,16700.0,91.6223,91.6954,91.3301,91.3301,16700.0
2015-04-02 12:00:00,99.94,99.95,99.68,99.77,27300.0,91.2662,91.2753,91.0288,91.1109,27300.0
2015-04-02 12:30:00,99.77,99.83,99.53,99.53,18700.0,91.1109,91.1657,90.8918,90.8918,18700.0
2015-04-02 13:00:00,99.55,99.89,99.48,99.81,46600.0,90.91,91.2205,90.8461,91.1475,46600.0
2015-04-02 13:30:00,99.8,99.83,99.65,99.76,16200.0,91.1383,91.1657,91.0014,91.1018,16200.0
2015-04-02 14:00:00,99.77,99.83,99.73,99.78,21500.0,91.1109,91.1657,91.0744,91.1201,21500.0
2015-04-02 14:30:00,99.78,99.87,99.57,99.7,28900.0,91.1201,91.2023,90.9283,91.047,28900.0
2015-04-02 15:00:00,99.68,99.71,99.46,99.58,36200.0,91.0288,91.0562,90.8278,90.9374,36200.0
2015-04-02 15:30:00,99.58,99.86,99.46,99.73,97800.0,90.9374,91.1931,90.8278,91.0744,97800.0
2015-04-06 09:30:00,99.32,100.09,99.32,100.0,15800.0,90.7,91.4032,90.7,91.321,15800.0
2015-04-06 10:00:00,100.08,100.17,99.96,100.06,13300.0,91.394,91.4762,91.2845,91.3758,13300.0
2015-04-06 10:30:00,100.14,100.16,100.03,100.1,15800.0,91.4488,91.4671,91.3484,91.4123,15800.0
2015-04-06 11:00:00,100.13,100.24,100.11,100.19,9100.0,91.4397,91.5402,91.4214,91.4945,9100.0
2015-04-06 11:30:00,100.19,100.32,100.16,100.21,12200.0,91.4945,91.6132,91.4671,91.5128,12200.0
2015-04-06 12:00:00,100.26,100.36,100.21,100.29,12400.0,91.5584,91.6497,91.5128,91.5858,12400.0
2015-04-06 12:30:00,100.3,100.35,100.25,100.3,8200.0,91.5949,91.6406,91.5493,91.5949,8200.0
2015-04-06 13:00:00,100.29,100.31,100.01,100.06,7300.0,91.5858,91.6041,91.3301,91.3758,7300.0
2015-04-06 13:30:00,100.03,100.05,99.93,100.04,10300.0,91.3484,91.3666,91.2571,91.3575,10300.0
2015-04-06 14:00:00,100.04,100.47,100.03,100.45,14400.0,91.3575,91.7502,91.3484,91.7319,14400.0
2015-04-06 14:30:00,100.47,100.65,100.45,100.54,14100.0,91.7502,91.9146,91.7319,91.8141,14100.0
2015-04-06 15:00:00,100.56,100.62,100.42,100.45,13100.0,91.8324,91.8872,91.7045,91.7319,13100.0
2015-04-06 15:30:00,100.45,100.64,100.38,100.59,62200.0,91.7319,91.9054,91.668,91.8598,62200.0
2015-04-07 09:30:00,100.99,101.24,100.22,100.93,20400.0,92.2251,92.4534,91.5219,92.1703,20400.0
2015-04-07 10:00:00,100.98,101.23,100.86,100.98,16600.0,92.2159,92.4442,92.1063,92.2159,16600.0
2015-04-07 10:30:00,100.94,101.12,100.85,100.85,18200.0,92.1794,92.3438,92.0972,92.0972,18200.0
2015-04-07 11:00:00,100.85,100.98,100.72,100.94,14400.0,92.0972,92.2159,91.9785,92.1794,14400.0
2015-04-07 11:30:00,100.98,101.16,100.97,101.06,15500.0,92.2159,92.3803,92.2068,92.289,15500.0
2015-04-07 12:00:00,101.04,101.07,100.94,100.98,7600.0,92.2707,92.2981,92.1794,92.2159,7600.0
2015-04-07 12:30:00,100.98,100.99,100.73,100.89,8900.0,92.2159,92.2251,91.9876,92.1337,8900.0
2015-04-07 13:00:00,100.9,100.96,100.85,100.85,7700.0,92.1429,92.1977,92.0972,92.0972,7700.0
2015-04-07 13:30:00,100.84,100.88,100.64,100.68,7100.0,92.0881,92.1246,91.9054,91.942,7100.0
2015-04-07 14:00:00,100.67,100.77,100.63,100.69,6700.0,91.9328,92.0242,91.8963,91.9511,6700.0
2015-04-07 14:30:00,100.76,100.76,100.55,100.57,10200.0,92.015,92.015,91.8232,91.8415,10200.0
2015-04-07 15:00:00,100.54,100.6,100.34,100.38,13200.0,91.8141,91.8689,91.6315,91.668,13200.0
2015-04-07 15:30:00,100.35,100.44,100.25,100.25,39100.0,91.6406,91.7228,91.5493,91.5493,39100.0
2015-04-08 09:30:00,100.32,101.05,100.31,100.97,8600.0,91.6132,92.2799,91.6041,92.2068,8600.0
2015-04-08 10:00:00,100.97,100.98,100.52,100.53,10300.0,92.2068,92.2159,91.7959,91.805,10300.0
2015-04-08 10:30:00,100.54,100.58,100.25,100.47,30100.0,91.8141,91.8506,91.5493,91.7502,30100.0
2015-04-08 11:00:00,100.47,100.63,100.41,100.47,4600.0,91.7502,91.8963,91.6954,91.7502,4600.0
2015-04-08 11:30:00,100.43,100.63,100.39,100.58,3100.0,91.7137,91.8963,91.6771,91.8506,3100.0
2015-04-08 12:00:00,100.49,100.55,100.44,100.49,5000.0,91.7685,91.8232,91.7228,91.7685,5000.0
2015-04-08 12:30:00,100.48,100.69,100.46,100.63,7900.0,91.7593,91.9511,91.7411,91.8963,7900.0
2015-04-08 13:00:00,100.68,100.69,100.54,100.56,2300.0,91.942,91.9511,91.8141,91.8324,2300.0
2015-04-08 13:30:00,100.55,100.56,100.4,100.47,4400.0,91.8232,91.8324,91.6863,91.7502,4400.0
2015-04-08 14:00:00,100.45,100.7,100.28,100.63,4500.0,91.7319,91.9602,91.5767,91.8963,4500.0
2015-04-08 14:30:00,100.66,100.87,100.64,100.81,24000.0,91.9237,92.1155,91.9054,92.0607,24000.0
2015-04-08 15:00:00,100.84,100.9,100.77,100.84,20800.0,92.0881,92.1429,92.0242,92.0881,20800.0
2015-04-08 15:30:00,100.86,100.92,100.75,100.83,56500.0,92.1063,92.1611,92.0059,92.0789,56500.0
2015-04-09 09:30:00,100.84,101.03,100.38,100.71,13400.0,92.0881,92.2616,91.668,91.9694,13400.0
2015-04-09 10:00:00,100.8,101.41,100.8,101.29,16700.0,92.0516,92.6086,92.0516,92.499,16700.0
2015-04-09 10:30:00,101.3,101.42,101.05,101.31,16000.0,92.5082,92.6177,92.2799,92.5173,16000.0
2015-04-09 11:00:00,101.29,101.4,100.89,100.9,75500.0,92.499,92.5995,92.1337,92.1429,75500.0
2015-04-09 11:30:00,100.9,100.91,100.37,100.55,56300.0,92.1429,92.152,91.6589,91.8232,56300.0
2015-04-09 12:00:00,100.55,100.68,100.44,100.63,7600.0,91.8232,91.942,91.7228,91.8963,7600.0
2015-04-09 12:30:00,100.63,100.75,100.6,100.7,5100.0,91.8963,92.0059,91.8689,91.9602,5100.0
2015-04-09 13:00:00,100.76,100.78,100.6,100.6,24400.0,92.015,92.0333,91.8689,91.8689,24400.0
2015-04-09 13:30:00,100.61,100.61,100.39,100.39,8700.0,91.878,91.878,91.6771,91.6771,8700.0
2015-04-09 14:00:00,100.45,100.51,100.35,100.38,7600.0,91.7319,91.7867,91.6406,91.668,7600.0
2015-04-09 14:30:00,100.36,100.52,100.31,100.39,19000.0,91.6497,91.7959,91.6041,91.6771,19000.0
2015-04-09 15:00:00,100.39,100.72,100.39,100.69,25100.0,91.6771,91.9785,91.6771,91.9511,25100.0
2015-04-09 15:30:00,100.75,100.94,100.67,100.86,81000.0,92.0059,92.1794,91.9328,92.1063,81000.0
2015-04-10 09:30:00,100.91,101.5,100.77,101.0,20500.0,92.152,92.6908,92.0242,92.2342,20500.0
2015-04-10 10:00:00,101.0,101.38,100.87,101.38,22300.0,92.2342,92.5812,92.1155,92.5812,22300.0
2015-04-10 10:30:00,101.4,102.15,101.34,102.1,38900.0,92.5995,93.2844,92.5447,93.2387,38900.0
2015-04-10 11:00:00,102.12,102.44,101.98,102.35,49200.0,93.257,93.5492,93.1291,93.467,49200.0
2015-04-10 11:30:00,102.38,102.39,101.97,102.12,28900.0,93.4944,93.5036,93.12,93.257,28900.0
2015-04-10 12:00:00,102.09,102.23,101.87,101.9,13900.0,93.2296,93.3574,93.0287,93.0561,13900.0
2015-04-10 12:30:00,101.9,101.94,101.76,101.86,16700.0,93.0561,93.0926,92.9282,93.0196,16700.0
2015-04-10 13:00:00,101.84,101.94,101.84,101.86,12000.0,93.0013,93.0926,93.0013,93.0196,12000.0
2015-04-10 13:30:00,101.85,101.9,101.74,101.81,15500.0,93.0104,93.0561,92.91,92.9739,15500.0
2015-04-10 14:00:00,101.82,101.83,101.67,101.8,19600.0,92.983,92.9922,92.846,92.9648,19600.0
2015-04-10 14:30:00,101.79,102.17,101.76,102.0,26500.0,92.9556,93.3026,92.9282,93.1474,26500.0
2015-04-10 15:00:00,102.02,102.16,101.98,102.04,27400.0,93.1657,93.2935,93.1291,93.1839,27400.0
2015-04-10 15:30:00,102.1,102.27,102.03,102.06,74300.0,93.2387,93.394,93.1748,93.2022,74300.0
2015-04-13 09:30:00,102.06,102.25,101.73,102.02,3200.0,93.2022,93.3757,92.9008,93.1657,3200.0
2015-04-13 10:00:00,102.07,102.09,101.86,101.91,23100.0,93.2113,93.2296,93.0196,93.0652,23100.0
2015-04-13 10:30:00,101.92,102.08,101.85,101.87,6700.0,93.0743,93.2205,93.0104,93.0287,6700.0
2015-04-13 11:00:00,101.88,102.06,101.83,102.06,4900.0,93.0378,93.2022,92.9922,93.2022,4900.0
2015-04-13 11:30:00,102.06,102.37,102.04,102.27,11200.0,93.2022,93.4853,93.1839,93.394,11200.0
2015-04-13 12:00:00,102.25,102.27,102.15,102.17,4300.0,93.3757,93.394,93.2844,93.3026,4300.0
2015-04-13 12:30:00,102.15,102.21,102.14,102.19,3800.0,93.2844,93.3392,93.2753,93.3209,3800.0
2015-04-13 13:00:00,102.18,102.25,102.03,102.05,8200.0,93.3118,93.3757,93.1748,93.1931,8200.0
2015-04-13 13:30:00,102.07,102.07,101.91,102.04,3100.0,93.2113,93.2113,93.0652,93.1839,3100.0
2015-04-13 14:00:00,102.08,102.23,102.08,102.12,7600.0,93.2205,93.3574,93.2205,93.257,7600.0
2015-04-13 14:30:00,102.08,102.18,101.92,101.98,9400.0,93.2205,93.3118,93.0743,93.1291,9400.0
2015-04-13 15:00:00,102.02,102.05,101.88,101.92,14600.0,93.1657,93.1931,93.0378,93.0743,14600.0
2015-04-13 15:30:00,101.92,102.0,101.83,101.88,56800.0,93.0743,93.1474,92.9922,93.0378,56800.0
2015-04-14 09:30:00,101.71,102.0,101.56,101.62,7600.0,92.8826,93.1474,92.7456,92.8004,7600.0
2015-04-14 10:00:00,101.64,101.69,101.46,101.68,23200.0,92.8186,92.8643,92.6543,92.8552,23200.0
2015-04-14 10:30:00,101.69,101.76,101.48,101.48,20100.0,92.8643,92.9282,92.6725,92.6725,20100.0
2015-04-14 11:00:00,101.48,101.9,101.45,101.87,12200.0,92.6725,93.0561,92.6451,93.0287,12200.0
2015-04-14 11:30:00,101.87,103.49,101.87,102.96,168600.0,93.0287,94.5081,93.0287,94.0241,168600.0
2015-04-14 12:00:00,102.95,102.98,102.75,102.87,14800.0,94.015,94.0423,93.8323,93.9419,14800.0
2015-04-14 12:30:00,102.92,103.09,102.9,102.94,33000.0,93.9876,94.1428,93.9693,94.0058,33000.0
2015-04-14 13:00:00,102.97,103.06,102.93,102.95,30300.0,94.0332,94.1154,93.9967,94.015,30300.0
2015-04-14 13:30:00,102.95,102.97,102.69,102.69,9000.0,94.015,94.0332,93.7775,93.7775,9000.0
2015-04-14 14:00:00,102.7,102.78,102.61,102.78,9700.0,93.7866,93.8597,93.7045,93.8597,9700.0
2015-04-14 14:30:00,102.78,102.83,102.69,102.78,17400.0,93.8597,93.9054,93.7775,93.8597,17400.0
2015-04-14 15:00:00,102.8,102.98,102.79,102.91,15000.0,93.878,94.0423,93.8688,93.9784,15000.0
2015-04-14 15:30:00,102.94,103.02,102.86,102.9,82200.0,94.0058,94.0789,93.9328,93.9693,82200.0
2015-04-15 09:30:00,103.89,104.05,103.05,103.53,17500.0,94.8734,95.0195,94.1063,94.5446,17500.0
2015-04-15 10:00:00,103.53,103.7,103.41,103.56,15600.0,94.5446,94.6999,94.435,94.572,15600.0
2015-04-15 10:30:00,103.58,103.66,103.5,103.63,11600.0,94.5903,94.6633,94.5172,94.6359,11600.0
2015-04-15 11:00:00,103.62,103.67,103.5,103.64,13600.0,94.6268,94.6725,94.5172,94.6451,13600.0
2015-04-15 11:30:00,103.64,103.75,103.58,103.75,9400.0,94.6451,94.7455,94.5903,94.7455,9400.0
2015-04-15 12:00:00,103.7,103.78,103.44,103.46,9000.0,94.6999,94.7729,94.4624,94.4807,9000.0
2015-04-15 12:30:00,103.44,103.45,103.3,103.3,8600.0,94.4624,94.4716,94.3346,94.3346,8600.0
2015-04-15 13:00:00,103.28,103.43,103.27,103.42,6800.0,94.3163,94.4533,94.3072,94.4442,6800.0
2015-04-15 13:30:00,103.41,103.58,103.37,103.56,13200.0,94.435,94.5903,94.3985,94.572,13200.0
2015-04-15 14:00:00,103.57,103.63,103.45,103.55,13200.0,94.5811,94.6359,94.4716,94.5629,13200.0
2015-04-15 14:30:00,103.54,103.6,103.44,103.46,14900.0,94.5537,94.6085,94.4624,94.4807,14900.0
2015-04-15 15:00:00,103.42,103.45,103.34,103.39,19600.0,94.4442,94.4716,94.3711,94.4168,19600.0
2015-04-15 15:30:00,103.4,103.43,103.05,103.12,79400.0,94.4259,94.4533,94.1063,94.1702,79400.0
2015-04-16 09:30:00,102.81,103.01,102.47,102.61,12300.0,93.8871,94.0697,93.5766,93.7045,12300.0
2015-04-16 10:00:00,102.61,102.82,102.37,102.77,24800.0,93.7045,93.8962,93.4853,93.8506,24800.0
2015-04-16 10:30:00,102.79,102.98,102.7,102.98,9400.0,93.8688,94.0423,93.7866,94.0423,9400.0
2015-04-16 11:00:00,103.0,103.41,102.98,103.35,15200.0,94.0606,94.435,94.0423,94.3802,15200.0
2015-04-16 11:30:00,103.36,103.42,103.25,103.27,12100.0,94.3894,94.4442,94.2889,94.3072,12100.0
2015-04-16 12:00:00,103.29,103.31,103.19,103.21,5600.0,94.3254,94.3437,94.2341,94.2524,5600.0
2015-04-16 12:30:00,103.22,103.22,103.04,103.07,6300.0,94.2615,94.2615,94.0971,94.1245,6300.0
2015-04-16 13:00:00,103.09,103.13,103.0,103.05,5000.0,94.1428,94.1793,94.0606,94.1063,5000.0
2015-04-16 13:30:00,103.05,103.2,103.02,103.11,13500.0,94.1063,94.2433,94.0789,94.1611,13500.0
2015-04-16 14:00:00,103.11,103.12,102.94,102.97,4700.0,94.1611,94.1702,94.0058,94.0332,4700.0
2015-04-16 14:30:00,103.02,103.12,102.97,102.97,13500.0,94.0789,94.1702,94.0332,94.0332,13500.0
2015-04-16 15:00:00,102.97,103.03,102.89,102.93,12600.0,94.0332,94.088,93.9602,93.9967,12600.0
2015-04-16 15:30:00,102.89,103.01,102.89,102.89,30400.0,93.9602,94.0697,93.9602,93.9602,30400.0
2015-04-17 09:30:00,102.2,102.58,101.51,101.72,12300.0,93.33,93.6771,92.6999,92.8917,12300.0
2015-04-17 10:00:00,101.67,101.67,101.34,101.49,12400.0,92.846,92.846,92.5447,92.6817,12400.0
2015-04-17 10:30:00,101.5,101.63,101.4,101.46,8200.0,92.6908,92.8095,92.5995,92.6543,8200.0
2015-04-17 11:00:00,101.39,101.49,101.27,101.48,10700.0,92.5903,92.6817,92.4808,92.6725,10700.0
2015-04-17 11:30:00,101.48,101.5,101.04,101.18,9400.0,92.6725,92.6908,92.2707,92.3986,9400.0
2015-04-17 12:00:00,101.13,101.29,101.03,101.09,8900.0,92.3529,92.499,92.2616,92.3164,8900.0
2015-04-17 12:30:00,101.06,101.28,101.04,101.25,6300.0,92.289,92.4899,92.2707,92.4625,6300.0
2015-04-17 13:00:00,101.28,101.34,101.19,101.23,6200.0,92.4899,92.5447,92.4077,92.4442,6200.0
2015-04-17 13:30:00,101.21,101.34,101.09,101.11,6000.0,92.426,92.5447,92.3164,92.3346,6000.0
2015-04-17 14:00:00,101.03,101.17,101.03,101.16,8600.0,92.2616,92.3894,92.2616,92.3803,8600.0
2015-04-17 14:30:00,101.15,101.29,101.12,101.23,8100.0,92.3712,92.499,92.3438,92.4442,8100.0
2015-04-17 15:00:00,101.24,101.44,101.24,101.36,10000.0,92.4534,92.636,92.4534,92.5629,10000.0
2015-04-17 15:30:00,101.34,101.58,101.29,101.55,49100.0,92.5447,92.7639,92.499,92.7365,49100.0
2015-04-20 09:30:00,102.83,103.59,102.75,103.24,46900.0,93.9054,94.5994,93.8323,94.2798,46900.0
2015-04-20 10:00:00,103.22,103.26,102.59,102.65,27900.0,94.2615,94.298,93.6862,93.741,27900.0
2015-04-20 10:30:00,102.68,103.0,102.61,103.0,22500.0,93.7684,94.0606,93.7045,94.0606,22500.0
2015-04-20 11:00:00,102.97,103.13,102.72,102.74,14500.0,94.0332,94.1793,93.8049,93.8232,14500.0
2015-04-20 11:30:00,102.74,102.83,102.4,102.46,44600.0,93.8232,93.9054,93.5127,93.5675,44600.0
2015-04-20 12:00:00,102.47,102.49,101.89,102.02,113400.0,93.5766,93.5949,93.0469,93.1657,113400.0
2015-04-20 12:30:00,102.03,102.56,102.03,102.31,37000.0,93.1748,93.6588,93.1748,93.4305,37000.0
2015-04-20 13:00:00,102.36,102.67,102.31,102.62,10400.0,93.4762,93.7593,93.4305,93.7136,10400.0
2015-04-20 13:30:00,102.62,102.76,102.62,102.69,8000.0,93.7136,93.8414,93.7136,93.7775,8000.0
2015-04-20 14:00:00,102.7,102.88,102.7,102.88,10700.0,93.7866,93.951,93.7866,93.951,10700.0
2015-04-20 14:30:00,102.88,102.93,102.83,102.93,8600.0,93.951,93.9967,93.9054,93.9967,8600.0
2015-04-20 15:00:00,102.92,103.1,102.92,103.08,16700.0,93.9876,94.1519,93.9876,94.1337,16700.0
2015-04-20 15:30:00,103.09,103.12,102.91,102.96,44100.0,94.1428,94.1702,93.9784,94.0241,44100.0
2015-04-21 09:30:00,103.27,103.77,101.78,101.81,24800.0,94.3072,94.7638,92.9465,92.9739,24800.0
2015-04-21 10:00:00,101.81,102.09,101.69,101.7,14400.0,92.9739,93.2296,92.8643,92.8734,14400.0
2015-04-21 10:30:00,101.7,101.81,101.6,101.68,25000.0,92.8734,92.9739,92.7821,92.8552,25000.0
2015-04-21 11:00:00,101.65,101.72,101.58,101.71,12200.0,92.8278,92.8917,92.7639,92.8826,12200.0
2015-04-21 11:30:00,101.68,101.75,101.47,101.65,8500.0,92.8552,92.9191,92.6634,92.8278,8500.0
2015-04-21 12:00:00,101.64,101.66,101.46,101.52,8600.0,92.8186,92.8369,92.6543,92.7091,8600.0
2015-04-21 12:30:00,101.51,101.59,101.42,101.43,7200.0,92.6999,92.773,92.6177,92.6269,7200.0
2015-04-21 13:00:00,101.43,101.59,101.38,101.59,7800.0,92.6269,92.773,92.5812,92.773,7800.0
2015-04-21 13:30:00,101.55,101.58,101.38,101.42,12500.0,92.7365,92.7639,92.5812,92.6177,12500.0
2015-04-21 14:00:00,101.4,101.58,101.29,101.58,16400.0,92.5995,92.7639,92.499,92.7639,16400.0
2015-04-21 14:30:00,101.51,101.73,101.5,101.67,13700.0,92.6999,92.9008,92.6908,92.846,13700.0
2015-04-21 15:00:00,101.7,101.8,101.63,101.8,23100.0,92.8734,92.9648,92.8095,92.9648,23100.0
2015-04-21 15:30:00,101.81,101.92,101.72,101.84,61800.0,92.9739,93.0743,92.8917,93.0013,61800.0
2015-04-22 09:30:00,101.89,101.95,100.92,101.06,7700.0,93.0469,93.1017,92.1611,92.289,7700.0
2015-04-22 10:00:00,101.11,101.53,101.04,101.49,12400.0,92.3346,92.7182,92.2707,92.6817,12400.0
2015-04-22 10:30:00,101.55,101.56,101.25,101.5,18700.0,92.7365,92.7456,92.4625,92.6908,18700.0
2015-04-22 11:00:00,101.46,101.5,101.3,101.47,21700.0,92.6543,92.6908,92.5082,92.6634,21700.0
2015-04-22 11:30:00,101.5,101.54,101.44,101.53,7800.0,92.6908,92.7273,92.636,92.7182,7800.0
2015-04-22 12:00:00,101.56,101.57,101.32,101.55,11100.0,92.7456,92.7547,92.5264,92.7365,11100.0
2015-04-22 12:30:00,101.58,101.88,101.51,101.88,6600.0,92.7639,93.0378,92.6999,93.0378,6600.0
2015-04-22 13:00:00,101.86,101.96,101.82,101.86,9700.0,93.0196,93.1109,92.983,93.0196,9700.0
2015-04-22 13:30:00,101.84,101.85,101.66,101.77,6900.0,93.0013,93.0104,92.8369,92.9374,6900.0
2015-04-22 14:00:00,101.77,102.01,101.77,102.01,16700.0,92.9374,93.1565,92.9374,93.1565,16700.0
2015-04-22 14:30:00,102.0,102.06,101.81,102.0,16700.0,93.1474,93.2022,92.9739,93.1474,16700.0
2015-04-22 15:00:00,101.97,102.2,101.97,102.2,10600.0,93.12,93.33,93.12,93.33,10600.0
2015-04-22 15:30:00,102.2,102.22,101.94,102.18,42800.0,93.33,93.3483,93.0926,93.3118,42800.0
2015-04-23 09:30:00,102.01,102.5,101.72,102.11,11900.0,93.1565,93.604,92.8917,93.2479,11900.0
2015-04-23 10:00:00,102.09,102.31,101.95,102.23,21000.0,93.2296,93.4305,93.1017,93.3574,21000.0
2015-04-23 10:30:00,102.24,102.31,102.06,102.16,12300.0,93.3666,93.4305,93.2022,93.2935,12300.0
2015-04-23 11:00:00,102.15,102.37,102.11,102.19,21700.0,93.2844,93.4853,93.2479,93.3209,21700.0
2015-04-23 11:30:00,102.14,102.5,102.14,102.5,16400.0,93.2753,93.604,93.2753,93.604,16400.0
2015-04-23 12:00:00,102.48,102.79,102.47,102.69,18400.0,93.5857,93.8688,93.5766,93.7775,18400.0
2015-04-23 12:30:00,102.67,102.92,102.64,102.9,11500.0,93.7593,93.9876,93.7319,93.9693,11500.0
2015-04-23 13:00:00,102.89,102.91,102.58,102.58,11200.0,93.9602,93.9784,93.6771,93.6771,11200.0
2015-04-23 13:30:00,102.56,102.63,102.54,102.61,4500.0,93.6588,93.7227,93.6405,93.7045,4500.0
2015-04-23 14:00:00,102.63,102.78,102.59,102.67,14500.0,93.7227,93.8597,93.6862,93.7593,14500.0
2015-04-23 14:30:00,102.63,102.78,102.63,102.75,11300.0,93.7227,93.8597,93.7227,93.8323,11300.0
2015-04-23 15:00:00,102.74,102.83,102.67,102.75,12500.0,93.8232,93.9054,93.7593,93.8323,12500.0
2015-04-23 15:30:00,102.75,102.77,102.61,102.75,69500.0,93.8323,93.8506,93.7045,93.8323,69500.0
2015-04-24 09:30:00,102.37,102.65,101.69,102.44,21000.0,93.4853,93.741,92.8643,93.5492,21000.0
2015-04-24 10:00:00,102.53,102.53,102.21,102.21,11200.0,93.6314,93.6314,93.3392,93.3392,11200.0
2015-04-24 10:30:00,102.21,102.36,102.21,102.31,23000.0,93.3392,93.4762,93.3392,93.4305,23000.0
2015-04-24 11:00:00,102.3,102.42,102.06,102.12,14300.0,93.4214,93.531,93.2022,93.257,14300.0
2015-04-24 11:30:00,102.13,102.37,102.05,102.27,15400.0,93.2661,93.4853,93.1931,93.394,15400.0
2015-04-24 12:00:00,102.25,102.44,102.14,102.41,8400.0,93.3757,93.5492,93.2753,93.5218,8400.0
2015-04-24 12:30:00,102.44,102.61,102.44,102.56,8900.0,93.5492,93.7045,93.5492,93.6588,8900.0
2015-04-24 13:00:00,102.52,102.58,102.37,102.5,7200.0,93.6223,93.6771,93.4853,93.604,7200.0
2015-04-24 13:30:00,102.5,102.83,102.45,102.83,8100.0,93.604,93.9054,93.5583,93.9054,8100.0
2015-04-24 14:00:00,102.81,102.82,102.6,102.61,5700.0,93.8871,93.8962,93.6953,93.7045,5700.0
2015-04-24 14:30:00,102.59,102.6,102.38,102.6,19700.0,93.6862,93.6953,93.4944,93.6953,19700.0
2015-04-24 15:00:00,102.6,102.78,102.57,102.71,19200.0,93.6953,93.8597,93.6679,93.7958,19200.0
2015-04-24 15:30:00,102.7,102.82,102.69,102.75,49800.0,93.7866,93.8962,93.7775,93.8323,49800.0
2015-04-27 09:30:00,102.91,102.91,102.33,102.47,12100.0,93.9784,93.9784,93.4488,93.5766,12100.0
2015-04-27 10:00:00,102.62,102.68,102.31,102.37,7600.0,93.7136,93.7684,93.4305,93.4853,7600.0
2015-04-27 10:30:00,102.39,102.46,102.06,102.15,12500.0,93.5036,93.5675,93.2022,93.2844,12500.0
2015-04-27 11:00:00,102.11,102.15,101.89,101.89,10600.0,93.2479,93.2844,93.0469,93.0469,10600.0
2015-04-27 11:30:00,101.95,101.98,101.8,101.9,5500.0,93.1017,93.1291,92.9648,93.0561,5500.0
2015-04-27 12:00:00,101.88,101.92,101.6,101.6,10200.0,93.0378,93.0743,92.7821,92.7821,10200.0
2015-04-27 12:30:00,101.61,101.77,101.41,101.52,17000.0,92.7913,92.9374,92.6086,92.7091,17000.0
2015-04-27 13:00:00,101.52,101.62,101.39,101.51,11600.0,92.7091,92.8004,92.5903,92.6999,11600.0
2015-04-27 13:30:00,101.51,101.66,101.47,101.63,10300.0,92.6999,92.8369,92.6634,92.8095,10300.0
2015-04-27 14:00:00,101.61,101.94,101.54,101.87,9000.0,92.7913,93.0926,92.7273,93.0287,9000.0
2015-04-27 14:30:00,101.88,102.06,101.82,102.04,13500.0,93.0378,93.2022,92.983,93.1839,13500.0
2015-04-27 15:00:00,102.05,102.37,102.04,102.26,54800.0,93.1931,93.4853,93.1839,93.3848,54800.0
2015-04-27 15:30:00,102.25,102.37,101.99,102.05,74000.0,93.3757,93.4853,93.1383,93.1931,74000.0
2015-04-28 09:30:00,101.71,102.75,101.48,102.69,20800.0,92.8826,93.8323,92.6725,93.7775,20800.0
2015-04-28 10:00:00,102.63,102.63,102.05,102.38,17100.0,93.7227,93.7227,93.1931,93.4944,17100.0
2015-04-28 10:30:00,102.43,102.98,102.43,102.93,12500.0,93.5401,94.0423,93.5401,93.9967,12500.0
2015-04-28 11:00:00,102.91,103.21,102.85,103.0,18400.0,93.9784,94.2524,93.9236,94.0606,18400.0
2015-04-28 11:30:00,103.06,103.37,102.99,103.13,27500.0,94.1154,94.3985,94.0515,94.1793,27500.0
2015-04-28 12:00:00,103.12,103.15,102.89,103.06,8600.0,94.1702,94.1976,93.9602,94.1154,8600.0
2015-04-28 12:30:00,103.08,103.14,103.01,103.05,6000.0,94.1337,94.1885,94.0697,94.1063,6000.0
2015-04-28 13:00:00,103.04,103.09,102.83,102.9,15000.0,94.0971,94.1428,93.9054,93.9693,15000.0
2015-04-28 13:30:00,102.87,103.19,102.81,103.13,18300.0,93.9419,94.2341,93.8871,94.1793,18300.0
2015-04-28 14:00:00,103.14,103.25,103.03,103.24,10900.0,94.1885,94.2889,94.088,94.2798,10900.0
2015-04-28 14:30:00,103.22,103.29,103.12,103.23,12400.0,94.2615,94.3254,94.1702,94.2707,12400.0
2015-04-28 15:00:00,103.29,103.4,103.23,103.37,16100.0,94.3254,94.4259,94.2707,94.3985,16100.0
2015-04-28 15:30:00,103.4,103.44,103.21,103.38,45800.0,94.4259,94.4624,94.2524,94.4076,45800.0
2015-04-29 09:30:00,102.91,103.28,102.11,102.32,22800.0,93.9784,94.3163,93.2479,93.4396,22800.0
2015-04-29 10:00:00,102.17,102.31,101.88,101.98,30600.0,93.3026,93.4305,93.0378,93.1291,30600.0
2015-04-29 10:30:00,101.94,102.19,101.91,102.15,12300.0,93.0926,93.3209,93.0652,93.2844,12300.0
2015-04-29 11:00:00,102.2,102.39,102.16,102.19,4600.0,93.33,93.5036,93.2935,93.3209,4600.0
2015-04-29 11:30:00,102.2,102.52,102.13,102.52,6300.0,93.33,93.6223,93.2661,93.6223,6300.0
2015-04-29 12:00:00,102.53,102.58,102.27,102.39,12300.0,93.6314,93.6771,93.394,93.5036,12300.0
2015-04-29 12:30:00,102.37,102.73,102.31,102.68,18500.0,93.4853,93.814,93.4305,93.7684,18500.0
2015-04-29 13:00:00,102.62,102.64,102.4,102.4,8400.0,93.7136,93.7319,93.5127,93.5127,8400.0
2015-04-29 13:30:00,102.41,102.41,101.93,101.99,22700.0,93.5218,93.5218,93.0835,93.1383,22700.0
2015-04-29 14:00:00,101.98,102.31,101.9,102.21,25800.0,93.1291,93.4305,93.0561,93.3392,25800.0
2015-04-29 14:30:00,102.2,102.44,102.0,102.01,22700.0,93.33,93.5492,93.1474,93.1565,22700.0
2015-04-29 15:00:00,102.06,102.65,102.05,102.62,31600.0,93.2022,93.741,93.1931,93.7136,31600.0
2015-04-29 15:30:00,102.63,102.81,102.51,102.68,65900.0,93.7227,93.8871,93.6131,93.7684,65900.0
2015-04-30 09:30:00,103.02,103.02,101.94,102.27,31900.0,94.0789,94.0789,93.0926,93.394,31900.0
2015-04-30 10:00:00,102.2,102.75,102.11,102.65,45300.0,93.33,93.8323,93.2479,93.741,45300.0
2015-04-30 10:30:00,102.61,103.05,102.6,102.8,18400.0,93.7045,94.1063,93.6953,93.878,18400.0
2015-04-30 11:00:00,102.83,102.85,102.61,102.73,27400.0,93.9054,93.9236,93.7045,93.814,27400.0
2015-04-30 11:30:00,102.76,102.81,102.31,102.32,13400.0,93.8414,93.8871,93.4305,93.4396,13400.0
2015-04-30 12:00:00,102.32,102.34,102.12,102.14,8400.0,93.4396,93.4579,93.257,93.2753,8400.0
2015-04-30 12:30:00,102.15,102.67,102.15,102.67,14000.0,93.2844,93.7593,93.2844,93.7593,14000.0
2015-04-30 13:00:00,102.68,102.77,102.55,102.66,14600.0,93.7684,93.8506,93.6497,93.7501,14600.0
2015-04-30 13:30:00,102.67,102.76,102.55,102.75,11000.0,93.7593,93.8414,93.6497,93.8323,11000.0
2015-04-30 14:00:00,102.72,102.72,102.37,102.42,14400.0,93.8049,93.8049,93.4853,93.531,14400.0
2015-04-30 14:30:00,102.41,102.62,102.39,102.47,22300.0,93.5218,93.7136,93.5036,93.5766,22300.0
2015-04-30 15:00:00,102.43,102.48,102.25,102.34,22900.0,93.5401,93.5857,93.3757,93.4579,22900.0
2015-04-30 15:30:00,102.32,102.51,102.19,102.48,65000.0,93.4396,93.6131,93.3209,93.5857,65000.0
2015-05-01 09:30:00,102.54,103.5,102.43,102.57,18200.0,93.6405,94.5172,93.5401,93.6679,18200.0
2015-05-01 10:00:00,102.57,102.98,102.44,102.84,8400.0,93.6679,94.0423,93.5492,93.9145,8400.0
2015-05-01 10:30:00,102.92,103.06,102.67,102.7,16200.0,93.9876,94.1154,93.7593,93.7866,16200.0
2015-05-01 11:00:00,102.67,102.83,102.67,102.81,8000.0,93.7593,93.9054,93.7593,93.8871,8000.0
2015-05-01 11:30:00,102.84,102.86,102.33,102.44,10000.0,93.9145,93.9328,93.4488,93.5492,10000.0
2015-05-01 12:00:00,102.42,102.53,102.22,102.48,19300.0,93.531,93.6314,93.3483,93.5857,19300.0
2015-05-01 12:30:00,102.56,102.79,102.52,102.79,8000.0,93.6588,93.8688,93.6223,93.8688,8000.0
2015-05-01 13:00:00,102.81,103.05,102.77,103.05,5000.0,93.8871,94.1063,93.8506,94.1063,5000.0
2015-05-01 13:30:00,103.06,103.12,102.98,103.08,8000.0,94.1154,94.1702,94.0423,94.1337,8000.0
2015-05-01 14:00:00,103.06,103.06,102.81,102.88,7500.0,94.1154,94.1154,93.8871,93.951,7500.0
2015-05-01 14:30:00,102.91,103.08,102.86,102.98,12200.0,93.9784,94.1337,93.9328,94.0423,12200.0
2015-05-01 15:00:00,103.01,103.16,102.97,103.15,17100.0,94.0697,94.2067,94.0332,94.1976,17100.0
2015-05-01 15:30:00,103.17,103.24,102.93,103.07,42800.0,94.2159,94.2798,93.9967,94.1245,42800.0
2015-05-04 09:30:00,103.0,103.84,102.84,103.4,30100.0,94.0606,94.8277,93.9145,94.4259,30100.0
2015-05-04 10:00:00,103.22,103.25,102.82,102.99,22400.0,94.2615,94.2889,93.8962,94.0515,22400.0
2015-05-04 10:30:00,103.0,103.39,102.98,103.37,15300.0,94.0606,94.4168,94.0423,94.3985,15300.0
2015-05-04 11:00:00,103.35,103.66,103.35,103.43,31400.0,94.3802,94.6633,94.3802,94.4533,31400.0
2015-05-04 11:30:00,103.41,103.49,103.24,103.34,10300.0,94.435,94.5081,94.2798,94.3711,10300.0
2015-05-04 12:00:00,103.32,103.34,103.06,103.23,9500.0,94.3528,94.3711,94.1154,94.2707,9500.0
2015-05-04 12:30:00,103.26,103.4,103.19,103.4,5700.0,94.298,94.4259,94.2341,94.4259,5700.0
2015-05-04 13:00:00,103.35,103.35,103.16,103.2,33600.0,94.3802,94.3802,94.2067,94.2433,33600.0
2015-05-04 13:30:00,103.16,103.45,103.13,103.25,8800.0,94.2067,94.4716,94.1793,94.2889,8800.0
2015-05-04 14:00:00,103.24,103.33,103.14,103.33,15200.0,94.2798,94.362,94.1885,94.362,15200.0
2015-05-04 14:30:00,103.32,103.36,103.23,103.26,6200.0,94.3528,94.3894,94.2707,94.298,6200.0
2015-05-04 15:00:00,103.24,103.47,103.2,103.39,23600.0,94.2798,94.4898,94.2433,94.4168,23600.0
2015-05-04 15:30:00,103.4,103.4,103.26,103.34,28500.0,94.4259,94.4259,94.298,94.3711,28500.0
2015-05-05 09:30:00,103.28,104.28,102.88,103.87,44500.0,94.3163,95.2295,93.951,94.8551,44500.0
2015-05-05 10:00:00,103.83,103.88,103.26,103.66,38700.0,94.8186,94.8642,94.298,94.6633,38700.0
2015-05-05 10:30:00,103.66,103.7,102.97,103.0,26900.0,94.6633,94.6999,94.0332,94.0606,26900.0
2015-05-05 11:00:00,102.94,103.23,102.88,102.95,18600.0,94.0058,94.2707,93.951,94.015,18600.0
2015-05-05 11:30:00,102.93,103.15,102.9,103.09,16400.0,93.9967,94.1976,93.9693,94.1428,16400.0
2015-05-05 12:00:00,103.12,103.19,102.86,102.96,8700.0,94.1702,94.2341,93.9328,94.0241,8700.0
2015-05-05 12:30:00,102.92,103.15,102.89,103.0,13100.0,93.9876,94.1976,93.9602,94.0606,13100.0
2015-05-05 13:00:00,102.99,103.25,102.7,102.99,9700.0,94.0515,94.2889,93.7866,94.0515,9700.0
2015-05-05 13:30:00,103.06,103.12,102.68,102.75,8700.0,94.1154,94.1702,93.7684,93.8323,8700.0
2015-05-05 14:00:00,102.77,102.9,102.68,102.69,26600.0,93.8506,93.9693,93.7684,93.7775,26600.0
2015-05-05 14:30:00,102.74,102.92,102.62,102.68,21300.0,93.8232,93.9876,93.7136,93.7684,21300.0
2015-05-05 15:00:00,102.67,102.88,102.63,102.73,54700.0,93.7593,93.951,93.7227,93.814,54700.0
2015-05-05 15:30:00,102.73,102.73,102.43,102.46,99500.0,93.814,93.814,93.5401,93.5675,99500.0
2015-05-06 09:30:00,103.23,104.94,101.94,102.62,17300.0,94.2707,95.8322,93.0926,93.7136,17300.0
2015-05-06 10:00:00,102.73,103.46,102.73,103.38,31400.0,93.814,94.4807,93.814,94.4076,31400.0
2015-05-06 10:30:00,103.33,103.81,103.06,103.61,31200.0,94.362,94.8003,94.1154,94.6177,31200.0
2015-05-06 11:00:00,103.67,103.75,102.93,103.21,72800.0,94.6725,94.7455,93.9967,94.2524,72800.0
2015-05-06 11:30:00,103.18,103.3,103.11,103.25,22500.0,94.225,94.3346,94.1611,94.2889,22500.0
2015-05-06 12:00:00,103.21,103.21,102.75,102.76,18300.0,94.2524,94.2524,93.8323,93.8414,18300.0
2015-05-06 12:30:00,102.74,103.07,102.74,103.0,16200.0,93.8232,94.1245,93.8232,94.0606,16200.0
2015-05-06 13:00:00,102.99,103.41,102.84,102.98,26300.0,94.0515,94.435,93.9145,94.0423,26300.0
2015-05-06 13:30:00,102.98,103.3,102.95,103.3,11400.0,94.0423,94.3346,94.015,94.3346,11400.0
2015-05-06 14:00:00,103.32,103.39,103.22,103.31,13000.0,94.3528,94.4168,94.2615,94.3437,13000.0
2015-05-06 14:30:00,103.3,103.32,102.8,103.15,15900.0,94.3346,94.3528,93.878,94.1976,15900.0
2015-05-06 15:00:00,103.14,103.52,103.09,103.4,30100.0,94.1885,94.5355,94.1428,94.4259,30100.0
2015-05-06 15:30:00,103.38,104.0,103.29,103.93,106700.0,94.4076,94.9738,94.3254,94.9099,106700.0
2015-05-07 09:30:00,103.58,104.59,103.25,103.42,48900.0,94.5903,95.5126,94.2889,94.4442,48900.0
2015-05-07 10:00:00,103.41,103.94,103.4,103.56,37900.0,94.435,94.919,94.4259,94.572,37900.0
2015-05-07 10:30:00,103.66,104.21,103.65,104.17,45000.0,94.6633,95.1656,94.6542,95.1291,45000.0
2015-05-07 11:00:00,104.18,104.26,103.98,104.15,14700.0,95.1382,95.2113,94.9556,95.1108,14700.0
2015-05-07 11:30:00,104.15,104.22,103.89,104.04,16200.0,95.1108,95.1747,94.8734,95.0104,16200.0
2015-05-07 12:00:00,104.04,104.13,104.03,104.12,24500.0,95.0104,95.0925,95.0012,95.0834,24500.0
2015-05-07 12:30:00,104.11,104.12,103.96,104.02,25300.0,95.0743,95.0834,94.9373,94.9921,25300.0
2015-05-07 13:00:00,104.0,104.0,103.61,103.77,12000.0,94.9738,94.9738,94.6177,94.7638,12000.0
2015-05-07 13:30:00,103.75,103.81,103.63,103.63,17900.0,94.7455,94.8003,94.6359,94.6359,17900.0
2015-05-07 14:00:00,103.66,103.75,103.64,103.7,8400.0,94.6633,94.7455,94.6451,94.6999,8400.0
2015-05-07 14:30:00,103.7,103.72,103.35,103.45,20900.0,94.6999,94.7181,94.3802,94.4716,20900.0
2015-05-07 15:00:00,103.45,103.45,103.2,103.4,42300.0,94.4716,94.4716,94.2433,94.4259,42300.0
2015-05-07 15:30:00,103.38,103.81,103.37,103.69,72700.0,94.4076,94.8003,94.3985,94.6907,72700.0
2015-05-08 09:30:00,104.46,104.71,103.59,103.64,26600.0,95.3939,95.6222,94.5994,94.6451,26600.0
2015-05-08 10:00:00,103.61,103.67,103.39,103.59,23100.0,94.6177,94.6725,94.4168,94.5994,23100.0
2015-05-08 10:30:00,103.56,103.6,103.46,103.5,29400.0,94.572,94.6085,94.4807,94.5172,29400.0
2015-05-08 11:00:00,103.6,103.6,103.41,103.52,14300.0,94.6085,94.6085,94.435,94.5355,14300.0
2015-05-08 11:30:00,103.55,103.88,103.52,103.63,38200.0,94.5629,94.8642,94.5355,94.6359,38200.0
2015-05-08 12:00:00,103.64,103.64,103.5,103.58,17900.0,94.6451,94.6451,94.5172,94.5903,17900.0
2015-05-08 12:30:00,103.57,103.6,103.45,103.59,12400.0,94.5811,94.6085,94.4716,94.5994,12400.0
2015-05-08 13:00:00,103.59,103.6,103.5,103.55,17000.0,94.5994,94.6085,94.5172,94.5629,17000.0
2015-05-08 13:30:00,103.55,103.58,103.35,103.51,12600.0,94.5629,94.5903,94.3802,94.5263,12600.0
2015-05-08 14:00:00,103.5,103.52,103.31,103.48,14700.0,94.5172,94.5355,94.3437,94.499,14700.0
2015-05-08 14:30:00,103.53,103.77,103.48,103.76,21700.0,94.5446,94.7638,94.499,94.7547,21700.0
2015-05-08 15:00:00,103.77,103.83,103.59,103.83,30700.0,94.7638,94.8186,94.5994,94.8186,30700.0
2015-05-08 15:30:00,103.83,103.83,103.64,103.68,63500.0,94.8186,94.8186,94.6451,94.6816,63500.0
2015-05-11 09:30:00,103.86,104.17,103.52,103.65,8000.0,94.846,95.1291,94.5355,94.6542,8000.0
2015-05-11 10:00:00,103.72,103.9,103.7,103.8,14000.0,94.7181,94.8825,94.6999,94.7912,14000.0
2015-05-11 10:30:00,103.75,103.88,103.5,103.88,8800.0,94.7455,94.8642,94.5172,94.8642,8800.0
2015-05-11 11:00:00,103.92,104.08,103.72,103.99,13400.0,94.9008,95.0469,94.7181,94.9647,13400.0
2015-05-11 11:30:00,103.92,103.92,103.62,103.68,9100.0,94.9008,94.9008,94.6268,94.6816,9100.0
2015-05-11 12:00:00,103.68,103.72,103.3,103.52,15400.0,94.6816,94.7181,94.3346,94.5355,15400.0
2015-05-11 12:30:00,103.53,104.25,103.52,104.2,25300.0,94.5446,95.2021,94.5355,95.1565,25300.0
2015-05-11 13:00:00,104.22,104.43,104.18,104.38,30600.0,95.1747,95.3665,95.1382,95.3208,30600.0
2015-05-11 13:30:00,104.41,104.6,104.35,104.58,22700.0,95.3482,95.5217,95.2934,95.5035,22700.0
2015-05-11 14:00:00,104.59,104.71,104.53,104.55,23900.0,95.5126,95.6222,95.4578,95.4761,23900.0
2015-05-11 14:30:00,104.55,104.57,104.46,104.51,23000.0,95.4761,95.4944,95.3939,95.4396,23000.0
2015-05-11 15:00:00,104.53,104.88,104.5,104.81,33900.0,95.4578,95.7774,95.4304,95.7135,33900.0
2015-05-11 15:30:00,104.83,104.94,104.75,104.87,64100.0,95.7318,95.8322,95.6587,95.7683,64100.0
2015-05-12 09:30:00,104.48,104.54,103.92,104.5,26800.0,95.4122,95.467,94.9008,95.4304,26800.0
2015-05-12 10:00:00,104.54,104.54,104.3,104.34,12800.0,95.467,95.467,95.2478,95.2843,12800.0
2015-05-12 10:30:00,104.35,104.83,104.35,104.71,11600.0,95.2934,95.7318,95.2934,95.6222,11600.0
2015-05-12 11:00:00,104.58,104.76,104.38,104.48,9400.0,95.5035,95.6679,95.3208,95.4122,9400.0
2015-05-12 11:30:00,104.5,104.65,104.5,104.57,5600.0,95.4304,95.5674,95.4304,95.4944,5600.0
2015-05-12 12:00:00,104.54,104.67,104.5,104.6,27700.0,95.467,95.5857,95.4304,95.5217,27700.0
2015-05-12 12:30:00,104.6,104.73,104.5,104.68,9200.0,95.5217,95.6405,95.4304,95.5948,9200.0
2015-05-12 13:00:00,104.68,104.78,104.61,104.65,5800.0,95.5948,95.6861,95.5309,95.5674,5800.0
2015-05-12 13:30:00,104.64,104.66,104.43,104.43,6200.0,95.5583,95.5765,95.3665,95.3665,6200.0
2015-05-12 14:00:00,104.44,104.49,104.37,104.41,12900.0,95.3756,95.4213,95.3117,95.3482,12900.0
2015-05-12 14:30:00,104.39,104.55,104.36,104.5,17900.0,95.33,95.4761,95.3026,95.4304,17900.0
2015-05-12 15:00:00,104.47,104.68,104.38,104.61,24900.0,95.403,95.5948,95.3208,95.5309,24900.0
2015-05-12 15:30:00,104.62,104.77,104.46,104.53,76400.0,95.54,95.677,95.3939,95.4578,76400.0
2015-05-13 09:30:00,104.49,104.96,103.58,104.76,14500.0,95.4213,95.8505,94.5903,95.6679,14500.0
2015-05-13 10:00:00,104.78,104.94,104.66,104.72,13100.0,95.6861,95.8322,95.5765,95.6313,13100.0
2015-05-13 10:30:00,104.68,104.87,104.58,104.69,54900.0,95.5948,95.7683,95.5035,95.6039,54900.0
2015-05-13 11:00:00,104.69,104.7,104.37,104.56,10200.0,95.6039,95.6131,95.3117,95.4852,10200.0
2015-05-13 11:30:00,104.58,104.81,104.5,104.66,17700.0,95.5035,95.7135,95.4304,95.5765,17700.0
2015-05-13 12:00:00,104.67,104.77,104.62,104.66,5700.0,95.5857,95.677,95.54,95.5765,5700.0
2015-05-13 12:30:00,104.63,104.63,104.39,104.39,7600.0,95.5491,95.5491,95.33,95.33,7600.0
2015-05-13 13:00:00,104.39,104.55,104.39,104.52,9100.0,95.33,95.4761,95.33,95.4487,9100.0
2015-05-13 13:30:00,104.53,104.65,104.48,104.48,5400.0,95.4578,95.5674,95.4122,95.4122,5400.0
2015-05-13 14:00:00,104.49,104.58,104.4,104.4,14500.0,95.4213,95.5035,95.3391,95.3391,14500.0
2015-05-13 14:30:00,104.38,104.4,104.29,104.35,17000.0,95.3208,95.3391,95.2387,95.2934,17000.0
2015-05-13 15:00:00,104.36,104.59,104.34,104.5,22400.0,95.3026,95.5126,95.2843,95.4304,22400.0
2015-05-13 15:30:00,104.51,104.66,104.46,104.62,69500.0,95.4396,95.5765,95.3939,95.54,69500.0
2015-05-14 09:30:00,105.0,105.0,104.61,104.69,17200.0,95.887,95.887,95.5309,95.6039,17200.0
2015-05-14 10:00:00,104.59,104.92,104.46,104.91,17600.0,95.5126,95.814,95.3939,95.8048,17600.0
2015-05-14 10:30:00,104.94,104.98,104.8,104.86,11500.0,95.8322,95.8688,95.7044,95.7592,11500.0
2015-05-14 11:00:00,104.85,104.94,104.82,104.86,13500.0,95.7501,95.8322,95.7227,95.7592,13500.0
2015-05-14 11:30:00,104.86,104.96,104.84,104.91,33300.0,95.7592,95.8505,95.7409,95.8048,33300.0
2015-05-14 12:00:00,104.92,105.0,104.91,104.98,35800.0,95.814,95.887,95.8048,95.8688,35800.0
2015-05-14 12:30:00,104.98,105.25,104.93,105.21,69700.0,95.8688,96.1153,95.8231,96.0788,69700.0
2015-05-14 13:00:00,105.2,105.2,105.08,105.12,12400.0,96.0697,96.0697,95.9601,95.9966,12400.0
2015-05-14 13:30:00,105.1,105.26,105.04,105.23,9200.0,95.9784,96.1245,95.9236,96.0971,9200.0
2015-05-14 14:00:00,105.2,105.26,105.16,105.16,12700.0,96.0697,96.1245,96.0331,96.0331,12700.0
2015-05-14 14:30:00,105.17,105.27,105.12,105.24,15800.0,96.0423,96.1336,95.9966,96.1062,15800.0
2015-05-14 15:00:00,105.24,105.42,105.22,105.3,28000.0,96.1062,96.2706,96.0879,96.161,28000.0
2015-05-14 15:30:00,105.32,105.34,104.99,105.0,83000.0,96.1793,96.1975,95.8779,95.887,83000.0
2015-05-15 09:30:00,105.14,105.25,104.86,104.88,51200.0,96.0149,96.1153,95.7592,95.7774,51200.0
2015-05-15 10:00:00,104.93,104.93,104.57,104.57,24300.0,95.8231,95.8231,95.4944,95.4944,24300.0
2015-05-15 10:30:00,104.6,104.67,104.46,104.48,18200.0,95.5217,95.5857,95.3939,95.4122,18200.0
2015-05-15 11:00:00,104.52,104.62,104.31,104.37,11400.0,95.4487,95.54,95.2569,95.3117,11400.0
2015-05-15 11:30:00,104.38,104.46,104.32,104.4,9400.0,95.3208,95.3939,95.266,95.3391,9400.0
2015-05-15 12:00:00,104.4,104.42,104.32,104.32,8300.0,95.3391,95.3574,95.266,95.266,8300.0
2015-05-15 12:30:00,104.32,104.35,104.27,104.3,18300.0,95.266,95.2934,95.2204,95.2478,18300.0
2015-05-15 13:00:00,104.3,104.42,104.16,104.42,65700.0,95.2478,95.3574,95.1199,95.3574,65700.0
2015-05-15 13:30:00,104.42,104.52,104.4,104.52,39100.0,95.3574,95.4487,95.3391,95.4487,39100.0
2015-05-15 14:00:00,104.53,104.54,104.21,104.3,11900.0,95.4578,95.467,95.1656,95.2478,11900.0
2015-05-15 14:30:00,104.27,104.5,104.27,104.48,17900.0,95.2204,95.4304,95.2204,95.4122,17900.0
2015-05-15 15:00:00,104.48,104.49,104.44,104.47,8600.0,95.4122,95.4213,95.3756,95.403,8600.0
2015-05-15 15:30:00,104.48,104.61,104.44,104.6,36600.0,95.4122,95.5309,95.3756,95.5217,36600.0
2015-05-18 09:30:00,104.6,105.03,104.39,104.74,23200.0,95.5217,95.9144,95.33,95.6496,23200.0
2015-05-18 10:00:00,104.71,104.81,104.49,104.57,6600.0,95.6222,95.7135,95.4213,95.4944,6600.0
2015-05-18 10:30:00,104.66,104.86,104.65,104.72,14000.0,95.5765,95.7592,95.5674,95.6313,14000.0
2015-05-18 11:00:00,104.72,104.94,104.72,104.88,20100.0,95.6313,95.8322,95.6313,95.7774,20100.0
2015-05-18 11:30:00,104.88,104.96,104.79,104.79,8400.0,95.7774,95.8505,95.6953,95.6953,8400.0
2015-05-18 12:00:00,104.84,104.96,104.71,104.73,12100.0,95.7409,95.8505,95.6222,95.6405,12100.0
2015-05-18 12:30:00,104.7,104.7,104.6,104.62,3900.0,95.6131,95.6131,95.5217,95.54,3900.0
2015-05-18 13:00:00,104.59,104.88,104.57,104.88,24500.0,95.5126,95.7774,95.4944,95.7774,24500.0
2015-05-18 13:30:00,104.86,104.86,104.62,104.66,13600.0,95.7592,95.7592,95.54,95.5765,13600.0
2015-05-18 14:00:00,104.64,104.89,104.61,104.83,69800.0,95.5583,95.7866,95.5309,95.7318,69800.0
2015-05-18 14:30:00,104.79,104.94,104.69,104.72,13900.0,95.6953,95.8322,95.6039,95.6313,13900.0
2015-05-18 15:00:00,104.72,104.88,104.71,104.88,23700.0,95.6313,95.7774,95.6222,95.7774,23700.0
2015-05-18 15:30:00,104.84,104.96,104.77,104.93,54000.0,95.7409,95.8505,95.677,95.8231,54000.0
2015-05-19 09:30:00,104.91,104.91,104.45,104.73,19300.0,95.8048,95.8048,95.3848,95.6405,19300.0
2015-05-19 10:00:00,104.66,104.79,104.55,104.66,10800.0,95.5765,95.6953,95.4761,95.5765,10800.0
2015-05-19 10:30:00,104.67,104.7,104.33,104.46,10600.0,95.5857,95.6131,95.2752,95.3939,10600.0
2015-05-19 11:00:00,104.48,104.57,104.39,104.56,10600.0,95.4122,95.4944,95.33,95.4852,10600.0
2015-05-19 11:30:00,104.53,104.61,104.41,104.41,8300.0,95.4578,95.5309,95.3482,95.3482,8300.0
2015-05-19 12:00:00,104.44,104.56,104.43,104.51,7200.0,95.3756,95.4852,95.3665,95.4396,7200.0
2015-05-19 12:30:00,104.5,104.67,104.5,104.65,12000.0,95.4304,95.5857,95.4304,95.5674,12000.0
2015-05-19 13:00:00,104.65,104.75,104.62,104.7,21200.0,95.5674,95.6587,95.54,95.6131,21200.0
2015-05-19 13:30:00,104.7,104.75,104.62,104.65,11300.0,95.6131,95.6587,95.54,95.5674,11300.0
2015-05-19 14:00:00,104.67,104.69,104.56,104.59,11700.0,95.5857,95.6039,95.4852,95.5126,11700.0
2015-05-19 14:30:00,104.57,104.66,104.43,104.56,9200.0,95.4944,95.5765,95.3665,95.4852,9200.0
2015-05-19 15:00:00,104.56,104.6,104.39,104.56,16000.0,95.4852,95.5217,95.33,95.4852,16000.0
2015-05-19 15:30:00,104.58,104.68,104.44,104.66,38000.0,95.5035,95.5948,95.3756,95.5765,38000.0
2015-05-20 09:30:00,105.0,105.0,104.1,104.81,21300.0,95.887,95.887,95.0651,95.7135,21300.0
2015-05-20 10:00:00,104.79,104.97,104.76,104.96,25700.0,95.6953,95.8596,95.6679,95.8505,25700.0
2015-05-20 10:30:00,104.91,105.06,104.72,104.73,40300.0,95.8048,95.9418,95.6313,95.6405,40300.0
2015-05-20 11:00:00,104.75,104.93,104.59,104.92,16200.0,95.6587,95.8231,95.5126,95.814,16200.0
2015-05-20 11:30:00,104.92,104.92,104.69,104.82,13100.0,95.814,95.814,95.6039,95.7227,13100.0
2015-05-20 12:00:00,104.8,105.02,104.75,104.92,13000.0,95.7044,95.9053,95.6587,95.814,13000.0
2015-05-20 12:30:00,104.92,105.09,104.89,104.96,17000.0,95.814,95.9692,95.7866,95.8505,17000.0
2015-05-20 13:00:00,104.96,104.98,104.8,104.83,9300.0,95.8505,95.8688,95.7044,95.7318,9300.0
2015-05-20 13:30:00,104.8,104.86,104.7,104.83,13300.0,95.7044,95.7592,95.6131,95.7318,13300.0
2015-05-20 14:00:00,104.86,104.98,104.78,104.87,17900.0,95.7592,95.8688,95.6861,95.7683,17900.0
2015-05-20 14:30:00,104.92,104.93,104.72,104.9,17500.0,95.814,95.8231,95.6313,95.7957,17500.0
2015-05-20 15:00:00,104.9,104.94,104.65,104.69,23200.0,95.7957,95.8322,95.5674,95.6039,23200.0
2015-05-20 15:30:00,104.69,104.83,104.6,104.63,64900.0,95.6039,95.7318,95.5217,95.5491,64900.0
2015-05-21 09:30:00,104.34,104.87,103.89,104.72,19200.0,95.2843,95.7683,94.8734,95.6313,19200.0
2015-05-21 10:00:00,104.76,104.78,104.45,104.51,16100.0,95.6679,95.6861,95.3848,95.4396,16100.0
2015-05-21 10:30:00,104.53,104.53,104.29,104.48,13700.0,95.4578,95.4578,95.2387,95.4122,13700.0
2015-05-21 11:00:00,104.5,104.69,104.45,104.68,26400.0,95.4304,95.6039,95.3848,95.5948,26400.0
2015-05-21 11:30:00,104.69,104.73,104.61,104.62,20000.0,95.6039,95.6405,95.5309,95.54,20000.0
2015-05-21 12:00:00,104.62,104.82,104.62,104.8,34100.0,95.54,95.7227,95.54,95.7044,34100.0
2015-05-21 12:30:00,104.81,104.86,104.76,104.76,12300.0,95.7135,95.7592,95.6679,95.6679,12300.0
2015-05-21 13:00:00,104.77,104.77,104.62,104.7,10500.0,95.677,95.677,95.54,95.6131,10500.0
2015-05-21 13:30:00,104.71,104.77,104.61,104.62,6400.0,95.6222,95.677,95.5309,95.54,6400.0
2015-05-21 14:00:00,104.61,104.67,104.54,104.54,6100.0,95.5309,95.5857,95.467,95.467,6100.0
2015-05-21 14:30:00,104.52,104.52,104.24,104.28,14800.0,95.4487,95.4487,95.193,95.2295,14800.0
2015-05-21 15:00:00,104.27,104.52,104.26,104.5,12100.0,95.2204,95.4487,95.2113,95.4304,12100.0
2015-05-21 15:30:00,104.5,104.51,104.31,104.35,27100.0,95.4304,95.4396,95.2569,95.2934,27100.0
2015-05-22 09:30:00,104.09,104.49,103.76,104.35,9500.0,95.056,95.4213,94.7547,95.2934,9500.0
2015-05-22 10:00:00,104.34,104.34,104.03,104.1,5900.0,95.2843,95.2843,95.0012,95.0651,5900.0
2015-05-22 10:30:00,104.09,104.35,103.98,104.25,19600.0,95.056,95.2934,94.9556,95.2021,19600.0
2015-05-22 11:00:00,104.22,104.25,104.08,104.11,2800.0,95.1747,95.2021,95.0469,95.0743,2800.0
2015-05-22 11:30:00,104.12,104.18,104.09,104.13,9100.0,95.0834,95.1382,95.056,95.0925,9100.0
2015-05-22 12:00:00,104.17,104.19,104.09,104.17,33400.0,95.1291,95.1473,95.056,95.1291,33400.0
2015-05-22 12:30:00,104.19,104.37,104.08,104.08,7900.0,95.1473,95.3117,95.0469,95.0469,7900.0
2015-05-22 13:00:00,104.13,104.25,104.03,104.14,8000.0,95.0925,95.2021,95.0012,95.1017,8000.0
2015-05-22 13:30:00,104.13,104.15,104.06,104.07,3700.0,95.0925,95.1108,95.0286,95.0377,3700.0
2015-05-22 14:00:00,104.1,104.11,104.01,104.01,14300.0,95.0651,95.0743,94.983,94.983,14300.0
2015-05-22 14:30:00,104.02,104.12,103.95,103.95,11600.0,94.9921,95.0834,94.9282,94.9282,11600.0
2015-05-22 15:00:00,103.92,103.98,103.87,103.95,9500.0,94.9008,94.9556,94.8551,94.9282,9500.0
2015-05-22 15:30:00,103.96,104.06,103.86,103.96,22300.0,94.9373,95.0286,94.846,94.9373,22300.0
2015-05-26 09:30:00,103.5,103.96,103.11,103.23,30800.0,94.5172,94.9373,94.1611,94.2707,30800.0
2015-05-26 10:00:00,103.26,103.65,103.16,103.52,43700.0,94.298,94.6542,94.2067,94.5355,43700.0
2015-05-26 10:30:00,103.53,103.58,102.92,102.94,26800.0,94.5446,94.5903,93.9876,94.0058,26800.0
2015-05-26 11:00:00,102.95,103.09,102.84,103.08,13000.0,94.015,94.1428,93.9145,94.1337,13000.0
2015-05-26 11:30:00,103.09,103.24,103.0,103.19,9300.0,94.1428,94.2798,94.0606,94.2341,9300.0
2015-05-26 12:00:00,103.19,103.21,102.94,102.94,7800.0,94.2341,94.2524,94.0058,94.0058,7800.0
2015-05-26 12:30:00,102.94,102.94,102.8,102.84,12200.0,94.0058,94.0058,93.878,93.9145,12200.0
2015-05-26 13:00:00,102.85,102.89,102.73,102.73,10300.0,93.9236,93.9602,93.814,93.814,10300.0
2015-05-26 13:30:00,102.72,102.9,102.62,102.84,10600.0,93.8049,93.9693,93.7136,93.9145,10600.0
2015-05-26 14:00:00,102.83,102.83,102.72,102.72,9300.0,93.9054,93.9054,93.8049,93.8049,9300.0
2015-05-26 14:30:00,102.71,102.86,102.71,102.86,15200.0,93.7958,93.9328,93.7958,93.9328,15200.0
2015-05-26 15:00:00,102.85,102.88,102.74,102.83,15900.0,93.9236,93.951,93.8232,93.9054,15900.0
2015-05-26 15:30:00,102.85,102.89,102.69,102.82,47900.0,93.9236,93.9602,93.7775,93.8962,47900.0
2015-05-27 09:30:00,102.73,103.46,102.66,102.97,10000.0,93.814,94.4807,93.7501,94.0332,10000.0
2015-05-27 10:00:00,102.97,102.98,102.33,102.4,13400.0,94.0332,94.0423,93.4488,93.5127,13400.0
2015-05-27 10:30:00,102.46,102.75,102.44,102.6,55500.0,93.5675,93.8323,93.5492,93.6953,55500.0
2015-05-27 11:00:00,102.58,102.63,102.39,102.46,10000.0,93.6771,93.7227,93.5036,93.5675,10000.0
2015-05-27 11:30:00,102.5,102.68,102.43,102.45,12700.0,93.604,93.7684,93.5401,93.5583,12700.0
2015-05-27 12:00:00,102.48,102.57,102.43,102.5,77500.0,93.5857,93.6679,93.5401,93.604,77500.0
2015-05-27 12:30:00,102.51,102.52,102.45,102.52,20100.0,93.6131,93.6223,93.5583,93.6223,20100.0
2015-05-27 13:00:00,102.52,102.6,102.42,102.6,16100.0,93.6223,93.6953,93.531,93.6953,16100.0
2015-05-27 13:30:00,102.61,102.66,102.51,102.63,34800.0,93.7045,93.7501,93.6131,93.7227,34800.0
2015-05-27 14:00:00,102.61,102.67,102.55,102.6,60300.0,93.7045,93.7593,93.6497,93.6953,60300.0
2015-05-27 14:30:00,102.64,102.66,102.53,102.61,23700.0,93.7319,93.7501,93.6314,93.7045,23700.0
2015-05-27 15:00:00,102.59,102.99,102.59,102.7,41900.0,93.6862,94.0515,93.6862,93.7866,41900.0
2015-05-27 15:30:00,102.73,103.02,102.71,102.93,53600.0,93.814,94.0789,93.7958,93.9967,53600.0
2015-05-28 09:30:00,102.62,102.83,102.39,102.5,5100.0,93.7136,93.9054,93.5036,93.604,5100.0
2015-05-28 10:00:00,102.44,103.01,102.38,102.77,26700.0,93.5492,94.0697,93.4944,93.8506,26700.0
2015-05-28 10:30:00,102.71,102.91,102.58,102.91,11800.0,93.7958,93.9784,93.6771,93.9784,11800.0
2015-05-28 11:00:00,102.91,102.99,102.81,102.82,11500.0,93.9784,94.0515,93.8871,93.8962,11500.0
2015-05-28 11:30:00,102.81,102.81,102.42,102.46,8800.0,93.8871,93.8871,93.531,93.5675,8800.0
2015-05-28 12:00:00,102.45,102.88,102.37,102.88,8200.0,93.5583,93.951,93.4853,93.951,8200.0
2015-05-28 12:30:00,102.86,102.87,102.45,102.48,29600.0,93.9328,93.9419,93.5583,93.5857,29600.0
2015-05-28 13:00:00,102.48,102.55,102.37,102.44,10800.0,93.5857,93.6497,93.4853,93.5492,10800.0
2015-05-28 13:30:00,102.45,102.55,102.45,102.55,10500.0,93.5583,93.6497,93.5583,93.6497,10500.0
2015-05-28 14:00:00,102.55,102.74,102.5,102.74,9000.0,93.6497,93.8232,93.604,93.8232,9000.0
2015-05-28 14:30:00,102.71,102.76,102.65,102.69,13900.0,93.7958,93.8414,93.741,93.7775,13900.0
2015-05-28 15:00:00,102.71,102.83,102.68,102.69,16800.0,93.7958,93.9054,93.7684,93.7775,16800.0
2015-05-28 15:30:00,102.72,102.91,102.7,102.91,49500.0,93.8049,93.9784,93.7866,93.9784,49500.0
2015-05-29 09:30:00,103.12,103.15,102.37,102.96,28800.0,94.1702,94.1976,93.4853,94.0241,28800.0
2015-05-29 10:00:00,102.95,102.97,102.59,102.66,44200.0,94.015,94.0332,93.6862,93.7501,44200.0
2015-05-29 10:30:00,102.61,102.73,102.4,102.49,22500.0,93.7045,93.814,93.5127,93.5949,22500.0
2015-05-29 11:00:00,102.52,102.74,102.43,102.47,23200.0,93.6223,93.8232,93.5401,93.5766,23200.0
2015-05-29 11:30:00,102.45,102.74,102.41,102.7,28400.0,93.5583,93.8232,93.5218,93.7866,28400.0
2015-05-29 12:00:00,102.69,103.02,102.69,103.02,10300.0,93.7775,94.0789,93.7775,94.0789,10300.0
2015-05-29 12:30:00,103.03,103.16,102.72,102.72,10500.0,94.088,94.2067,93.8049,93.8049,10500.0
2015-05-29 13:00:00,102.69,102.79,102.67,102.74,8400.0,93.7775,93.8688,93.7593,93.8232,8400.0
2015-05-29 13:30:00,102.7,102.81,102.57,102.57,3500.0,93.7866,93.8871,93.6679,93.6679,3500.0
2015-05-29 14:00:00,102.61,102.7,102.57,102.6,7700.0,93.7045,93.7866,93.6679,93.6953,7700.0
2015-05-29 14:30:00,102.55,102.55,102.32,102.34,21400.0,93.6497,93.6497,93.4396,93.4579,21400.0
2015-05-29 15:00:00,102.31,102.45,102.31,102.45,22200.0,93.4305,93.5583,93.4305,93.5583,22200.0
2015-05-29 15:30:00,102.48,102.5,102.1,102.11,82000.0,93.5857,93.604,93.2387,93.2479,82000.0
2015-06-01 09:30:00,102.3,102.45,101.96,102.2,38527.0,93.4214,93.5583,93.1109,93.33,38527.0
2015-06-01 10:00:00,102.13,102.23,101.99,102.22,27744.0,93.2661,93.3574,93.1383,93.3483,27744.0
2015-06-01 10:30:00,102.19,102.42,102.0,102.41,45547.0,93.3209,93.531,93.1474,93.5218,45547.0
2015-06-01 11:00:00,102.41,102.44,102.16,102.16,12562.0,93.5218,93.5492,93.2935,93.2935,12562.0
2015-06-01 11:30:00,102.2,102.39,102.07,102.35,12244.0,93.33,93.5036,93.2113,93.467,12244.0
2015-06-01 12:00:00,102.36,102.68,102.32,102.64,35735.0,93.4762,93.7684,93.4396,93.7319,35735.0
2015-06-01 12:30:00,102.73,102.76,102.67,102.69,10593.0,93.814,93.8414,93.7593,93.7775,10593.0
2015-06-01 13:00:00,102.74,102.79,102.62,102.72,14562.0,93.8232,93.8688,93.7136,93.8049,14562.0
2015-06-01 13:30:00,102.73,102.75,102.7,102.73,26658.0,93.814,93.8323,93.7866,93.814,26658.0
2015-06-01 14:00:00,102.75,102.98,102.72,102.97,15553.0,93.8323,94.0423,93.8049,94.0332,15553.0
2015-06-01 14:30:00,102.97,103.03,102.85,102.97,12047.0,94.0332,94.088,93.9236,94.0332,12047.0
2015-06-01 15:00:00,102.93,102.97,102.77,102.77,23335.0,93.9967,94.0332,93.8506,93.8506,23335.0
2015-06-01 15:30:00,102.79,102.99,102.71,102.99,142026.0,93.8688,94.0515,93.7958,94.0515,142026.0
2015-06-02 09:30:00,102.5,102.73,102.2,102.71,6217.0,93.604,93.814,93.33,93.7958,6217.0
2015-06-02 10:00:00,102.77,103.05,102.68,102.98,7258.0,93.8506,94.1063,93.7684,94.0423,7258.0
2015-06-02 10:30:00,103.01,103.14,102.82,102.84,26333.0,94.0697,94.1885,93.8962,93.9145,26333.0
2015-06-02 11:00:00,102.8,102.94,102.75,102.75,22272.0,93.878,94.0058,93.8323,93.8323,22272.0
2015-06-02 11:30:00,102.76,103.04,102.75,103.01,38766.0,93.8414,94.0971,93.8323,94.0697,38766.0
2015-06-02 12:00:00,103.03,103.32,103.0,103.27,15837.0,94.088,94.3528,94.0606,94.3072,15837.0
2015-06-02 12:30:00,103.28,103.46,103.27,103.39,7365.0,94.3163,94.4807,94.3072,94.4168,7365.0
2015-06-02 13:00:00,103.4,103.42,103.27,103.28,12200.0,94.4259,94.4442,94.3072,94.3163,12200.0
2015-06-02 13:30:00,103.26,103.26,103.16,103.21,7380.0,94.298,94.298,94.2067,94.2524,7380.0
2015-06-02 14:00:00,103.22,103.22,103.1,103.1,4800.0,94.2615,94.2615,94.1519,94.1519,4800.0
2015-06-02 14:30:00,103.13,103.13,102.91,102.94,17351.0,94.1793,94.1793,93.9784,94.0058,17351.0
2015-06-02 15:00:00,102.94,103.13,102.88,103.11,20276.0,94.0058,94.1793,93.951,94.1611,20276.0
2015-06-02 15:30:00,103.11,103.24,103.1,103.17,65208.0,94.1611,94.2798,94.1519,94.2159,65208.0
2015-06-03 09:30:00,103.45,103.52,102.88,103.38,5783.0,94.4716,94.5355,93.951,94.4076,5783.0
2015-06-03 10:00:00,103.46,103.92,103.35,103.87,11300.0,94.4807,94.9008,94.3802,94.8551,11300.0
2015-06-03 10:30:00,103.9,103.95,103.56,103.7,10490.0,94.8825,94.9282,94.572,94.6999,10490.0
2015-06-03 11:00:00,103.7,103.99,103.59,103.81,11005.0,94.6999,94.9647,94.5994,94.8003,11005.0
2015-06-03 11:30:00,103.84,103.88,103.45,103.63,10385.0,94.8277,94.8642,94.4716,94.6359,10385.0
2015-06-03 12:00:00,103.62,103.63,103.44,103.58,5981.0,94.6268,94.6359,94.4624,94.5903,5981.0
2015-06-03 12:30:00,103.59,103.63,103.48,103.63,6185.0,94.5994,94.6359,94.499,94.6359,6185.0
2015-06-03 13:00:00,103.57,103.71,103.57,103.71,3873.0,94.5811,94.709,94.5811,94.709,3873.0
2015-06-03 13:30:00,103.71,103.79,103.58,103.68,8873.0,94.709,94.782,94.5903,94.6816,8873.0
2015-06-03 14:00:00,103.7,103.76,103.64,103.76,7450.0,94.6999,94.7547,94.6451,94.7547,7450.0
2015-06-03 14:30:00,103.74,103.84,103.67,103.68,11163.0,94.7364,94.8277,94.6725,94.6816,11163.0
2015-06-03 15:00:00,103.68,103.9,103.68,103.87,16774.0,94.6816,94.8825,94.6816,94.8551,16774.0
2015-06-03 15:30:00,103.86,103.91,103.68,103.91,49743.0,94.846,94.8916,94.6816,94.8916,49743.0
2015-06-04 09:30:00,103.21,103.81,103.06,103.81,20740.0,94.2524,94.8003,94.1154,94.8003,20740.0
2015-06-04 10:00:00,103.77,103.89,103.27,103.3,17222.0,94.7638,94.8734,94.3072,94.3346,17222.0
2015-06-04 10:30:00,103.26,103.56,103.24,103.42,20567.0,94.298,94.572,94.2798,94.4442,20567.0
2015-06-04 11:00:00,103.41,103.55,103.22,103.43,27462.0,94.435,94.5629,94.2615,94.4533,27462.0
2015-06-04 11:30:00,103.4,103.44,103.22,103.22,9200.0,94.4259,94.4624,94.2615,94.2615,9200.0
2015-06-04 12:00:00,103.16,103.23,103.07,103.16,4597.0,94.2067,94.2707,94.1245,94.2067,4597.0
2015-06-04 12:30:00,103.17,103.4,103.17,103.24,7403.0,94.2159,94.4259,94.2159,94.2798,7403.0
2015-06-04 13:00:00,103.21,103.26,102.96,102.96,6188.0,94.2524,94.298,94.0241,94.0241,6188.0
2015-06-04 13:30:00,103.0,103.24,102.94,103.21,10311.0,94.0606,94.2798,94.0058,94.2524,10311.0
2015-06-04 14:00:00,103.19,103.48,103.19,103.38,16635.0,94.2341,94.499,94.2341,94.4076,16635.0
2015-06-04 14:30:00,103.38,103.58,103.31,103.57,20841.0,94.4076,94.5903,94.3437,94.5811,20841.0
2015-06-04 15:00:00,103.57,103.62,103.37,103.45,15341.0,94.5811,94.6268,94.3985,94.4716,15341.0
2015-06-04 15:30:00,103.42,103.53,103.42,103.53,32975.0,94.4442,94.5446,94.4442,94.5446,32975.0
2015-06-05 09:30:00,103.89,103.89,102.85,103.18,28513.0,94.8734,94.8734,93.9236,94.225,28513.0
2015-06-05 10:00:00,103.41,103.61,103.2,103.32,10580.0,94.435,94.6177,94.2433,94.3528,10580.0
2015-06-05 10:30:00,103.32,103.6,103.0,103.23,8836.0,94.3528,94.6085,94.0606,94.2707,8836.0
2015-06-05 11:00:00,103.21,103.3,103.03,103.14,14369.0,94.2524,94.3346,94.088,94.1885,14369.0
2015-06-05 11:30:00,103.2,103.2,103.04,103.06,8370.0,94.2433,94.2433,94.0971,94.1154,8370.0
2015-06-05 12:00:00,103.0,103.07,102.93,103.0,9366.0,94.0606,94.1245,93.9967,94.0606,9366.0
2015-06-05 12:30:00,103.02,103.13,102.96,103.09,7384.0,94.0789,94.1793,94.0241,94.1428,7384.0
2015-06-05 13:00:00,103.11,103.11,102.95,102.95,18207.0,94.1611,94.1611,94.015,94.015,18207.0
2015-06-05 13:30:00,102.95,102.98,102.85,102.85,8397.0,94.015,94.0423,93.9236,93.9236,8397.0
2015-06-05 14:00:00,102.85,102.88,102.76,102.76,11929.0,93.9236,93.951,93.8414,93.8414,11929.0
2015-06-05 14:30:00,102.77,102.86,102.76,102.85,14171.0,93.8506,93.9328,93.8414,93.9236,14171.0
2015-06-05 15:00:00,102.86,103.1,102.85,103.1,11383.0,93.9328,94.1519,93.9236,94.1519,11383.0
2015-06-05 15:30:00,103.12,103.24,103.03,103.2,34907.0,94.1702,94.2798,94.088,94.2433,34907.0
2015-06-08 09:30:00,103.28,103.58,102.79,103.31,2539.0,94.3163,94.5903,93.8688,94.3437,2539.0
2015-06-08 10:00:00,103.12,103.22,102.9,103.12,23133.0,94.1702,94.2615,93.9693,94.1702,23133.0
2015-06-08 10:30:00,103.05,103.22,103.04,103.1,7110.0,94.1063,94.2615,94.0971,94.1519,7110.0
2015-06-08 11:00:00,103.09,103.15,103.05,103.1,13084.0,94.1428,94.1976,94.1063,94.1519,13084.0
2015-06-08 11:30:00,103.1,103.18,103.06,103.14,8082.0,94.1519,94.225,94.1154,94.1885,8082.0
2015-06-08 12:00:00,103.17,103.27,103.17,103.27,8050.0,94.2159,94.3072,94.2159,94.3072,8050.0
2015-06-08 12:30:00,103.24,103.34,103.02,103.02,13690.0,94.2798,94.3711,94.0789,94.0789,13690.0
2015-06-08 13:00:00,103.06,103.12,103.0,103.12,14791.0,94.1154,94.1702,94.0606,94.1702,14791.0
2015-06-08 13:30:00,103.08,103.11,102.87,102.9,9042.0,94.1337,94.1611,93.9419,93.9693,9042.0
2015-06-08 14:00:00,102.87,102.99,102.69,102.95,14567.0,93.9419,94.0515,93.7775,94.015,14567.0
2015-06-08 14:30:00,102.96,103.13,102.89,102.98,15493.0,94.0241,94.1793,93.9602,94.0423,15493.0
2015-06-08 15:00:00,102.96,103.0,102.85,102.92,18815.0,94.0241,94.0606,93.9236,93.9876,18815.0
2015-06-08 15:30:00,102.91,102.94,102.65,102.68,32949.0,93.9784,94.0058,93.741,93.7684,32949.0
2015-06-09 09:30:00,102.55,102.76,102.11,102.25,7496.0,93.6497,93.8414,93.2479,93.3757,7496.0
2015-06-09 10:00:00,102.21,102.65,102.14,102.2,8200.0,93.3392,93.741,93.2753,93.33,8200.0
2015-06-09 10:30:00,102.19,102.24,102.04,102.11,10792.0,93.3209,93.3666,93.1839,93.2479,10792.0
2015-06-09 11:00:00,102.16,102.31,102.08,102.27,5808.0,93.2935,93.4305,93.2205,93.394,5808.0
2015-06-09 11:30:00,102.22,102.39,102.15,102.22,16500.0,93.3483,93.5036,93.2844,93.3483,16500.0
2015-06-09 12:00:00,102.23,102.32,102.2,102.29,12600.0,93.3574,93.4396,93.33,93.4122,12600.0
2015-06-09 12:30:00,102.28,102.42,102.23,102.38,4199.0,93.4031,93.531,93.3574,93.4944,4199.0
2015-06-09 13:00:00,102.41,102.42,102.25,102.25,5900.0,93.5218,93.531,93.3757,93.3757,5900.0
2015-06-09 13:30:00,102.23,102.25,102.11,102.17,12600.0,93.3574,93.3757,93.2479,93.3026,12600.0
2015-06-09 14:00:00,102.11,102.11,101.94,101.97,6361.0,93.2479,93.2479,93.0926,93.12,6361.0
2015-06-09 14:30:00,101.95,102.16,101.91,102.14,10305.0,93.1017,93.2935,93.0652,93.2753,10305.0
2015-06-09 15:00:00,102.17,102.19,102.07,102.1,10120.0,93.3026,93.3209,93.2113,93.2387,10120.0
2015-06-09 15:30:00,102.1,102.14,101.88,101.88,68928.0,93.2387,93.2753,93.0378,93.0378,68928.0
2015-06-10 09:30:00,102.39,103.1,102.17,102.7,17255.0,93.5036,94.1519,93.3026,93.7866,17255.0
2015-06-10 10:00:00,102.75,102.96,102.66,102.96,11089.0,93.8323,94.0241,93.7501,94.0241,11089.0
2015-06-10 10:30:00,102.96,103.16,102.96,103.08,22768.0,94.0241,94.2067,94.0241,94.1337,22768.0
2015-06-10 11:00:00,103.1,103.22,102.87,102.95,33614.0,94.1519,94.2615,93.9419,94.015,33614.0
2015-06-10 11:30:00,102.94,103.05,102.77,102.78,8581.0,94.0058,94.1063,93.8506,93.8597,8581.0
2015-06-10 12:00:00,102.81,102.93,102.74,102.85,26551.0,93.8871,93.9967,93.8232,93.9236,26551.0
2015-06-10 12:30:00,102.83,102.94,102.83,102.91,18213.0,93.9054,94.0058,93.9054,93.9784,18213.0
2015-06-10 13:00:00,102.9,102.96,102.85,102.93,13054.0,93.9693,94.0241,93.9236,93.9967,13054.0
2015-06-10 13:30:00,102.91,103.05,102.88,103.02,20224.0,93.9784,94.1063,93.951,94.0789,20224.0
2015-06-10 14:00:00,103.03,103.15,103.01,103.1,12300.0,94.088,94.1976,94.0697,94.1519,12300.0
2015-06-10 14:30:00,103.1,103.15,102.89,102.9,26776.0,94.1519,94.1976,93.9602,93.9693,26776.0
2015-06-10 15:00:00,102.91,103.03,102.88,102.98,25870.0,93.9784,94.088,93.951,94.0423,25870.0
2015-06-10 15:30:00,102.94,103.11,102.88,102.88,32165.0,94.0058,94.1611,93.951,93.951,32165.0
2015-06-11 09:30:00,102.44,103.25,101.86,103.1,8974.0,93.8197,94.5615,93.2885,94.4242,8974.0
2015-06-11 10:00:00,103.18,103.2,103.04,103.1,6600.0,94.4974,94.5157,94.3692,94.4242,6600.0
2015-06-11 10:30:00,103.08,103.18,102.99,103.18,16014.0,94.4058,94.4974,94.3234,94.4974,16014.0
2015-06-11 11:00:00,103.08,103.41,103.03,103.22,10773.0,94.4058,94.7081,94.36,94.5341,10773.0
2015-06-11 11:30:00,103.2,103.3,103.14,103.22,6246.0,94.5157,94.6073,94.4608,94.5341,6246.0
2015-06-11 12:00:00,103.22,103.28,103.13,103.24,9850.0,94.5341,94.589,94.4516,94.5524,9850.0
2015-06-11 12:30:00,103.33,103.53,103.33,103.43,11280.0,94.6348,94.818,94.6348,94.7264,11280.0
2015-06-11 13:00:00,103.42,103.51,103.29,103.5,27644.0,94.7172,94.7997,94.5982,94.7905,27644.0
2015-06-11 13:30:00,103.54,103.67,103.51,103.63,12020.0,94.8271,94.9462,94.7997,94.9096,12020.0
2015-06-11 14:00:00,103.59,103.71,103.51,103.62,8451.0,94.8729,94.9828,94.7997,94.9004,8451.0
2015-06-11 14:30:00,103.65,103.66,103.46,103.52,9400.0,94.9279,94.937,94.7539,94.8088,9400.0
2015-06-11 15:00:00,103.53,103.68,103.48,103.68,12619.0,94.818,94.9553,94.7722,94.9553,12619.0
2015-06-11 15:30:00,103.68,103.81,103.51,103.81,37178.0,94.9553,95.0744,94.7997,95.0744,37178.0
2015-06-12 09:30:00,103.5,103.56,102.95,103.11,29887.0,94.7905,94.8454,94.2868,94.4333,29887.0
2015-06-12 10:00:00,102.95,103.53,102.92,103.52,7604.0,94.2868,94.818,94.2593,94.8088,7604.0
2015-06-12 10:30:00,103.49,103.49,103.22,103.22,8412.0,94.7813,94.7813,94.5341,94.5341,8412.0
2015-06-12 11:00:00,103.25,103.5,103.22,103.49,30320.0,94.5615,94.7905,94.5341,94.7813,30320.0
2015-06-12 11:30:00,103.48,103.48,103.09,103.1,7800.0,94.7722,94.7722,94.415,94.4242,7800.0
2015-06-12 12:00:00,103.09,103.21,102.93,103.21,7801.0,94.415,94.5249,94.2685,94.5249,7801.0
2015-06-12 12:30:00,103.16,103.2,102.99,103.04,9405.0,94.4791,94.5157,94.3234,94.3692,9405.0
2015-06-12 13:00:00,103.04,103.19,102.96,103.13,10614.0,94.3692,94.5066,94.2959,94.4516,10614.0
2015-06-12 13:30:00,103.16,103.27,103.14,103.22,7001.0,94.4791,94.5798,94.4608,94.5341,7001.0
2015-06-12 14:00:00,103.26,103.27,102.91,102.91,18591.0,94.5707,94.5798,94.2501,94.2501,18591.0
2015-06-12 14:30:00,102.92,103.09,102.81,102.99,15964.0,94.2593,94.415,94.1586,94.3234,15964.0
2015-06-12 15:00:00,102.99,103.22,102.97,103.2,25772.0,94.3234,94.5341,94.3051,94.5157,25772.0
2015-06-12 15:30:00,103.23,103.41,103.19,103.32,46411.0,94.5432,94.7081,94.5066,94.6256,46411.0
2015-06-15 09:30:00,102.75,102.99,101.96,102.13,10057.0,94.1036,94.3234,93.3801,93.5358,10057.0
2015-06-15 10:00:00,102.07,102.45,102.07,102.4,26089.0,93.4808,93.8289,93.4808,93.7831,26089.0
2015-06-15 10:30:00,102.39,102.72,102.37,102.65,23798.0,93.7739,94.0761,93.7556,94.012,23798.0
2015-06-15 11:00:00,102.67,102.81,102.61,102.65,22045.0,94.0303,94.1586,93.9754,94.012,22045.0
2015-06-15 11:30:00,102.66,102.79,102.62,102.66,38529.0,94.0212,94.1402,93.9845,94.0212,38529.0
2015-06-15 12:00:00,102.65,102.73,102.53,102.59,20081.0,94.012,94.0853,93.9021,93.9571,20081.0
2015-06-15 12:30:00,102.6,102.74,102.49,102.62,18614.0,93.9662,94.0944,93.8655,93.9845,18614.0
2015-06-15 13:00:00,102.6,102.77,102.57,102.75,18955.0,93.9662,94.1219,93.9388,94.1036,18955.0
2015-06-15 13:30:00,102.75,103.02,102.74,102.81,14980.0,94.1036,94.3509,94.0944,94.1586,14980.0
2015-06-15 14:00:00,102.8,103.07,102.78,102.98,17051.0,94.1494,94.3967,94.1311,94.3143,17051.0
2015-06-15 14:30:00,102.98,103.11,102.93,102.99,11476.0,94.3143,94.4333,94.2685,94.3234,11476.0
2015-06-15 15:00:00,103.0,103.0,102.78,102.87,12752.0,94.3326,94.3326,94.1311,94.2135,12752.0
2015-06-15 15:30:00,102.89,102.96,102.75,102.86,39868.0,94.2318,94.2959,94.1036,94.2043,39868.0
2015-06-16 09:30:00,102.85,103.42,102.35,103.11,11883.0,94.1952,94.7172,93.7373,94.4333,11883.0
2015-06-16 10:00:00,103.16,103.57,103.14,103.54,11707.0,94.4791,94.8546,94.4608,94.8271,11707.0
2015-06-16 10:30:00,103.49,103.66,103.33,103.55,19527.0,94.7813,94.937,94.6348,94.8363,19527.0
2015-06-16 11:00:00,103.55,103.87,103.54,103.73,12069.0,94.8363,95.1294,94.8271,95.0011,12069.0
2015-06-16 11:30:00,103.7,103.8,103.54,103.8,6601.0,94.9737,95.0652,94.8271,95.0652,6601.0
2015-06-16 12:00:00,103.8,103.8,103.47,103.48,10901.0,95.0652,95.0652,94.763,94.7722,10901.0
2015-06-16 12:30:00,103.49,103.63,103.48,103.61,9417.0,94.7813,94.9096,94.7722,94.8912,9417.0
2015-06-16 13:00:00,103.63,103.72,103.55,103.69,8654.0,94.9096,94.992,94.8363,94.9645,8654.0
2015-06-16 13:30:00,103.72,103.97,103.72,103.93,7100.0,94.992,95.2209,94.992,95.1843,7100.0
2015-06-16 14:00:00,103.99,104.18,103.99,104.04,15612.0,95.2393,95.4133,95.2393,95.2851,15612.0
2015-06-16 14:30:00,104.04,104.13,103.95,104.0,13950.0,95.2851,95.3675,95.2026,95.2484,13950.0
2015-06-16 15:00:00,104.0,104.03,103.85,103.95,15804.0,95.2484,95.2759,95.111,95.2026,15804.0
2015-06-16 15:30:00,103.95,103.97,103.73,103.75,30531.0,95.2026,95.2209,95.0011,95.0195,30531.0
2015-06-17 09:30:00,103.69,104.1,103.32,104.09,11328.0,94.9645,95.34,94.6256,95.3308,11328.0
2015-06-17 10:00:00,104.09,104.18,103.76,104.14,14787.0,95.3308,95.4133,95.0286,95.3766,14787.0
2015-06-17 10:30:00,104.12,104.25,104.02,104.07,4545.0,95.3583,95.4774,95.2667,95.3125,4545.0
2015-06-17 11:00:00,104.07,104.14,103.99,104.03,9037.0,95.3125,95.3766,95.2393,95.2759,9037.0
2015-06-17 11:30:00,104.05,104.12,103.98,104.05,8919.0,95.2942,95.3583,95.2301,95.2942,8919.0
2015-06-17 12:00:00,104.09,104.09,103.88,103.95,6293.0,95.3308,95.3308,95.1385,95.2026,6293.0
2015-06-17 12:30:00,103.9,103.91,103.71,103.76,10864.0,95.1568,95.166,94.9828,95.0286,10864.0
2015-06-17 13:00:00,103.72,103.72,103.48,103.5,4205.0,94.992,94.992,94.7722,94.7905,4205.0
2015-06-17 13:30:00,103.48,103.89,103.45,103.88,12251.0,94.7722,95.1477,94.7447,95.1385,12251.0
2015-06-17 14:00:00,103.76,104.17,103.62,103.7,21333.0,95.0286,95.4041,94.9004,94.9737,21333.0
2015-06-17 14:30:00,103.67,103.99,103.63,103.91,9362.0,94.9462,95.2393,94.9096,95.166,9362.0
2015-06-17 15:00:00,103.92,104.0,103.83,103.93,10581.0,95.1752,95.2484,95.0927,95.1843,10581.0
2015-06-17 15:30:00,103.95,103.99,103.65,103.66,34864.0,95.2026,95.2393,94.9279,94.937,34864.0
2015-06-18 09:30:00,104.11,104.54,104.11,104.54,9445.0,95.3492,95.743,95.3492,95.743,9445.0
2015-06-18 10:00:00,104.51,104.67,104.22,104.32,25143.0,95.7155,95.862,95.4499,95.5415,25143.0
2015-06-18 10:30:00,104.4,104.98,104.38,104.92,15106.0,95.6148,96.146,95.5964,96.091,15106.0
2015-06-18 11:00:00,104.93,105.0,104.79,104.89,8704.0,96.1002,96.1643,95.9719,96.0635,8704.0
2015-06-18 11:30:00,104.87,105.03,104.78,104.8,11720.0,96.0452,96.1917,95.9628,95.9811,11720.0
2015-06-18 12:00:00,104.8,104.85,104.7,104.8,5500.0,95.9811,96.0269,95.8895,95.9811,5500.0
2015-06-18 12:30:00,104.84,104.92,104.52,104.52,7360.0,96.0177,96.091,95.7247,95.7247,7360.0
2015-06-18 13:00:00,104.56,104.61,104.42,104.61,23148.0,95.7613,95.8071,95.6331,95.8071,23148.0
2015-06-18 13:30:00,104.57,104.66,104.52,104.61,17623.0,95.7705,95.8529,95.7247,95.8071,17623.0
2015-06-18 14:00:00,104.6,104.84,104.59,104.76,7988.0,95.7979,96.0177,95.7888,95.9445,7988.0
2015-06-18 14:30:00,104.78,104.78,104.55,104.65,37805.0,95.9628,95.9628,95.7521,95.8437,37805.0
2015-06-18 15:00:00,104.65,104.65,104.35,104.6,20990.0,95.8437,95.8437,95.569,95.7979,20990.0
2015-06-18 15:30:00,104.62,104.76,104.54,104.75,47750.0,95.8162,95.9445,95.743,95.9353,47750.0
2015-06-19 09:30:00,104.81,105.1,104.44,105.08,47868.0,95.9903,96.2559,95.6514,96.2375,47868.0
2015-06-19 10:00:00,105.1,105.17,104.95,105.12,12199.0,96.2559,96.32,96.1185,96.2742,12199.0
2015-06-19 10:30:00,105.18,105.35,105.11,105.22,24674.0,96.3291,96.4848,96.265,96.3658,24674.0
2015-06-19 11:00:00,105.18,105.23,105.05,105.16,44347.0,96.3291,96.3749,96.2101,96.3108,44347.0
2015-06-19 11:30:00,105.1,105.19,105.01,105.19,70741.0,96.2559,96.3383,96.1734,96.3383,70741.0
2015-06-19 12:00:00,105.18,105.27,105.13,105.23,17784.0,96.3291,96.4115,96.2833,96.3749,17784.0
2015-06-19 12:30:00,105.2,105.24,105.0,105.05,26814.0,96.3474,96.3841,96.1643,96.2101,26814.0
2015-06-19 13:00:00,105.05,105.22,105.05,105.22,18190.0,96.2101,96.3658,96.2101,96.3658,18190.0
2015-06-19 13:30:00,105.25,105.31,105.13,105.15,11783.0,96.3932,96.4482,96.2833,96.3016,11783.0
2015-06-19 14:00:00,105.13,105.21,105.11,105.18,48955.0,96.2833,96.3566,96.265,96.3291,48955.0
2015-06-19 14:30:00,105.16,105.18,105.12,105.15,43955.0,96.3108,96.3291,96.2742,96.3016,43955.0
2015-06-19 15:00:00,105.16,105.18,104.95,105.01,47277.0,96.3108,96.3291,96.1185,96.1734,47277.0
2015-06-19 15:30:00,105.01,105.09,104.94,105.06,105836.0,96.1734,96.2467,96.1093,96.2192,105836.0
2015-06-22 09:30:00,105.26,105.49,104.58,105.3,11853.0,96.4024,96.613,95.7796,96.439,11853.0
2015-06-22 10:00:00,105.29,105.39,105.13,105.31,25398.0,96.4299,96.5215,96.2833,96.4482,25398.0
2015-06-22 10:30:00,105.26,105.34,105.1,105.21,9500.0,96.4024,96.4757,96.2559,96.3566,9500.0
2015-06-22 11:00:00,105.15,105.23,105.06,105.14,11970.0,96.3016,96.3749,96.2192,96.2925,11970.0
2015-06-22 11:30:00,105.13,105.18,105.07,105.13,20933.0,96.2833,96.3291,96.2284,96.2833,20933.0
2015-06-22 12:00:00,105.13,105.15,104.95,105.02,18836.0,96.2833,96.3016,96.1185,96.1826,18836.0
2015-06-22 12:30:00,105.02,105.06,105.0,105.04,10483.0,96.1826,96.2192,96.1643,96.2009,10483.0
2015-06-22 13:00:00,105.05,105.13,104.99,105.02,13567.0,96.2101,96.2833,96.1551,96.1826,13567.0
2015-06-22 13:30:00,105.0,105.06,104.99,105.0,22360.0,96.1643,96.2192,96.1551,96.1643,22360.0
2015-06-22 14:00:00,105.0,105.04,104.98,105.02,16385.0,96.1643,96.2009,96.146,96.1826,16385.0
2015-06-22 14:30:00,105.01,105.12,104.97,105.04,16950.0,96.1734,96.2742,96.1368,96.2009,16950.0
2015-06-22 15:00:00,105.04,105.19,105.02,105.06,18201.0,96.2009,96.3383,96.1826,96.2192,18201.0
2015-06-22 15:30:00,105.08,105.45,105.05,105.43,48664.0,96.2375,96.5764,96.2101,96.5581,48664.0
2015-06-23 09:30:00,105.69,105.96,105.26,105.48,15417.0,96.7962,97.0435,96.4024,96.6039,15417.0
2015-06-23 10:00:00,105.56,105.56,105.24,105.4,30854.0,96.6771,96.6771,96.3841,96.5306,30854.0
2015-06-23 10:30:00,105.4,105.54,105.35,105.36,19900.0,96.5306,96.6588,96.4848,96.494,19900.0
2015-06-23 11:00:00,105.33,105.54,105.26,105.29,12901.0,96.4665,96.6588,96.4024,96.4299,12901.0
2015-06-23 11:30:00,105.36,105.53,105.28,105.45,10075.0,96.494,96.6497,96.4207,96.5764,10075.0
2015-06-23 12:00:00,105.45,105.48,105.33,105.37,6550.0,96.5764,96.6039,96.4665,96.5031,6550.0
2015-06-23 12:30:00,105.36,105.39,105.24,105.25,7601.0,96.494,96.5215,96.3841,96.3932,7601.0
2015-06-23 13:00:00,105.26,105.42,105.25,105.31,8854.0,96.4024,96.5489,96.3932,96.4482,8854.0
2015-06-23 13:30:00,105.28,105.58,105.26,105.47,10800.0,96.4207,96.6955,96.4024,96.5947,10800.0
2015-06-23 14:00:00,105.43,105.53,105.31,105.41,9301.0,96.5581,96.6497,96.4482,96.5398,9301.0
2015-06-23 14:30:00,105.39,105.57,105.36,105.46,21452.0,96.5215,96.6863,96.494,96.5856,21452.0
2015-06-23 15:00:00,105.46,105.55,105.45,105.51,14187.0,96.5856,96.668,96.5764,96.6314,14187.0
2015-06-23 15:30:00,105.51,105.54,105.4,105.43,40191.0,96.6314,96.6588,96.5306,96.5581,40191.0
2015-06-24 09:30:00,105.43,105.85,104.69,105.39,23309.0,96.5581,96.9427,95.8804,96.5215,23309.0
2015-06-24 10:00:00,105.39,105.49,104.53,105.16,46156.0,96.5215,96.613,95.7338,96.3108,46156.0
2015-06-24 10:30:00,105.21,105.33,104.79,104.89,14435.0,96.3566,96.4665,95.9719,96.0635,14435.0
2015-06-24 11:00:00,104.88,104.92,104.59,104.63,16213.0,96.0544,96.091,95.7888,95.8254,16213.0
2015-06-24 11:30:00,104.65,104.66,104.47,104.47,14800.0,95.8437,95.8529,95.6789,95.6789,14800.0
2015-06-24 12:00:00,104.46,104.51,104.34,104.46,13173.0,95.6697,95.7155,95.5598,95.6697,13173.0
2015-06-24 12:30:00,104.45,104.48,104.26,104.32,8720.0,95.6606,95.688,95.4865,95.5415,8720.0
2015-06-24 13:00:00,104.3,104.37,104.19,104.25,10900.0,95.5232,95.5873,95.4224,95.4774,10900.0
2015-06-24 13:30:00,104.2,104.3,104.11,104.28,8400.0,95.4316,95.5232,95.3492,95.5049,8400.0
2015-06-24 14:00:00,104.26,104.27,104.12,104.16,10821.0,95.4865,95.4957,95.3583,95.395,10821.0
2015-06-24 14:30:00,104.14,104.26,104.13,104.22,14120.0,95.3766,95.4865,95.3675,95.4499,14120.0
2015-06-24 15:00:00,104.2,104.4,104.18,104.4,26195.0,95.4316,95.6148,95.4133,95.6148,26195.0
2015-06-24 15:30:00,104.4,104.44,103.89,103.96,49267.0,95.6148,95.6514,95.1477,95.2118,49267.0
2015-06-25 09:30:00,103.93,104.37,103.54,104.07,39366.0,95.1843,95.5873,94.8271,95.3125,39366.0
2015-06-25 10:00:00,104.04,104.15,103.78,103.95,35409.0,95.2851,95.3858,95.0469,95.2026,35409.0
2015-06-25 10:30:00,103.94,103.94,103.72,103.81,21594.0,95.1935,95.1935,94.992,95.0744,21594.0
2015-06-25 11:00:00,103.83,103.91,103.66,103.75,21999.0,95.0927,95.166,94.937,95.0195,21999.0
2015-06-25 11:30:00,103.76,103.93,103.68,103.81,13369.0,95.0286,95.1843,94.9553,95.0744,13369.0
2015-06-25 12:00:00,103.83,103.92,103.74,103.81,19943.0,95.0927,95.1752,95.0103,95.0744,19943.0
2015-06-25 12:30:00,103.82,104.0,103.79,103.97,25717.0,95.0836,95.2484,95.0561,95.2209,25717.0
2015-06-25 13:00:00,103.95,104.1,103.92,104.06,15770.0,95.2026,95.34,95.1752,95.3034,15770.0
2015-06-25 13:30:00,104.06,104.12,103.91,103.91,25857.0,95.3034,95.3583,95.166,95.166,25857.0
2015-06-25 14:00:00,103.93,104.0,103.62,103.7,10074.0,95.1843,95.2484,94.9004,94.9737,10074.0
2015-06-25 14:30:00,103.71,103.91,103.63,103.63,11979.0,94.9828,95.166,94.9096,94.9096,11979.0
2015-06-25 15:00:00,103.64,103.68,103.54,103.56,19315.0,94.9187,94.9553,94.8271,94.8454,19315.0
2015-06-25 15:30:00,103.59,103.59,103.28,103.36,40997.0,94.8729,94.8729,94.589,94.6623,40997.0
2015-06-26 09:30:00,103.36,103.62,103.32,103.32,15659.0,94.6623,94.9004,94.6256,94.6256,15659.0
2015-06-26 10:00:00,103.34,103.59,103.19,103.59,13847.0,94.644,94.8729,94.5066,94.8729,13847.0
2015-06-26 10:30:00,103.55,103.64,103.46,103.54,12483.0,94.8363,94.9187,94.7539,94.8271,12483.0
2015-06-26 11:00:00,103.58,103.79,103.58,103.63,8872.0,94.8638,95.0561,94.8638,94.9096,8872.0
2015-06-26 11:30:00,103.66,103.8,103.58,103.64,5300.0,94.937,95.0652,94.8638,94.9187,5300.0
2015-06-26 12:00:00,103.62,103.79,103.58,103.67,3602.0,94.9004,95.0561,94.8638,94.9462,3602.0
2015-06-26 12:30:00,103.7,103.72,103.5,103.57,7090.0,94.9737,94.992,94.7905,94.8546,7090.0
2015-06-26 13:00:00,103.52,103.68,103.43,103.46,13100.0,94.8088,94.9553,94.7264,94.7539,13100.0
2015-06-26 13:30:00,103.48,103.59,103.48,103.54,4214.0,94.7722,94.8729,94.7722,94.8271,4214.0
2015-06-26 14:00:00,103.55,103.66,103.51,103.59,5832.0,94.8363,94.937,94.7997,94.8729,5832.0
2015-06-26 14:30:00,103.63,103.72,103.54,103.63,6035.0,94.9096,94.992,94.8271,94.9096,6035.0
2015-06-26 15:00:00,103.6,103.83,103.58,103.78,15559.0,94.8821,95.0927,94.8638,95.0469,15559.0
2015-06-26 15:30:00,103.78,103.81,103.13,103.18,75121.0,95.0469,95.0744,94.4516,94.4974,75121.0
2015-06-29 09:30:00,102.7,103.14,102.37,102.69,18175.0,94.0578,94.4608,93.7556,94.0487,18175.0
2015-06-29 10:00:00,102.78,103.07,102.66,102.87,26057.0,94.1311,94.3967,94.0212,94.2135,26057.0
2015-06-29 10:30:00,102.82,102.9,102.6,102.66,17766.0,94.1677,94.241,93.9662,94.0212,17766.0
2015-06-29 11:00:00,102.75,102.77,102.53,102.74,14603.0,94.1036,94.1219,93.9021,94.0944,14603.0
2015-06-29 11:30:00,102.73,102.86,102.54,102.54,13500.0,94.0853,94.2043,93.9113,93.9113,13500.0
2015-06-29 12:00:00,102.55,102.55,102.36,102.46,14155.0,93.9204,93.9204,93.7464,93.838,14155.0
2015-06-29 12:30:00,102.45,102.59,102.37,102.37,10320.0,93.8289,93.9571,93.7556,93.7556,10320.0
2015-06-29 13:00:00,102.38,102.46,102.27,102.27,15060.0,93.7647,93.838,93.664,93.664,15060.0
2015-06-29 13:30:00,102.3,102.32,102.14,102.21,11901.0,93.6915,93.7098,93.5449,93.609,11901.0
2015-06-29 14:00:00,102.22,102.23,101.87,101.87,15186.0,93.6182,93.6274,93.2977,93.2977,15186.0
2015-06-29 14:30:00,101.84,102.05,101.75,101.75,19896.0,93.2702,93.4625,93.1878,93.1878,19896.0
2015-06-29 15:00:00,101.73,101.8,101.63,101.63,24389.0,93.1694,93.2335,93.0779,93.0779,24389.0
2015-06-29 15:30:00,101.66,101.67,101.36,101.41,48807.0,93.1053,93.1145,92.8306,92.8764,48807.0
2015-06-30 09:30:00,101.91,102.47,101.03,101.68,20671.0,93.3343,93.8472,92.5283,93.1236,20671.0
2015-06-30 10:00:00,101.58,101.75,101.21,101.71,15821.0,93.0321,93.1878,92.6932,93.1511,15821.0
2015-06-30 10:30:00,101.66,101.82,101.51,101.75,15372.0,93.1053,93.2519,92.968,93.1878,15372.0
2015-06-30 11:00:00,101.77,101.92,101.58,101.72,14363.0,93.2061,93.3434,93.0321,93.1603,14363.0
2015-06-30 11:30:00,101.76,101.78,101.55,101.57,8241.0,93.1969,93.2152,93.0046,93.0229,8241.0
2015-06-30 12:00:00,101.59,101.88,101.43,101.44,8504.0,93.0412,93.3068,92.8947,92.9038,8504.0
2015-06-30 12:30:00,101.41,101.69,101.41,101.62,11318.0,92.8764,93.1328,92.8764,93.0687,11318.0
2015-06-30 13:00:00,101.63,101.93,101.63,101.93,6315.0,93.0779,93.3526,93.0779,93.3526,6315.0
2015-06-30 13:30:00,101.96,102.14,101.85,101.93,8120.0,93.3801,93.5449,93.2793,93.3526,8120.0
2015-06-30 14:00:00,101.93,102.19,101.85,101.93,10009.0,93.3526,93.5907,93.2793,93.3526,10009.0
2015-06-30 14:30:00,102.0,102.05,101.71,101.76,10700.0,93.4167,93.4625,93.1511,93.1969,10700.0
2015-06-30 15:00:00,101.74,101.91,101.74,101.88,13456.0,93.1786,93.3343,93.1786,93.3068,13456.0
2015-06-30 15:30:00,101.87,101.87,101.49,101.51,44370.0,93.2977,93.2977,92.9496,92.968,44370.0
2015-07-01 09:30:00,102.75,103.03,102.24,102.75,93726.0,94.1036,94.36,93.6365,94.1036,93726.0
2015-07-01 10:00:00,102.75,103.26,102.73,102.97,64462.0,94.1036,94.5707,94.0853,94.3051,64462.0
2015-07-01 10:30:00,103.0,103.41,102.91,103.21,72018.0,94.3326,94.7081,94.2501,94.5249,72018.0
2015-07-01 11:00:00,103.16,103.5,103.15,103.5,41010.0,94.4791,94.7905,94.4699,94.7905,41010.0
2015-07-01 11:30:00,103.49,103.85,103.49,103.81,45255.0,94.7813,95.111,94.7813,95.0744,45255.0
2015-07-01 12:00:00,103.82,103.9,103.63,103.86,91371.0,95.0836,95.1568,94.9096,95.1202,91371.0
2015-07-01 12:30:00,103.88,103.93,103.72,103.77,41880.0,95.1385,95.1843,94.992,95.0378,41880.0
2015-07-01 13:00:00,103.75,104.07,103.73,103.98,20838.0,95.0195,95.3125,95.0011,95.2301,20838.0
2015-07-01 13:30:00,103.98,104.18,103.95,104.0,50852.0,95.2301,95.4133,95.2026,95.2484,50852.0
2015-07-01 14:00:00,103.96,104.16,103.79,104.11,33777.0,95.2118,95.395,95.0561,95.3492,33777.0
2015-07-01 14:30:00,104.08,104.23,103.97,104.19,25381.0,95.3217,95.4591,95.2209,95.4224,25381.0
2015-07-01 15:00:00,104.18,104.32,104.14,104.18,25025.0,95.4133,95.5415,95.3766,95.4133,25025.0
2015-07-01 15:30:00,104.16,104.17,103.86,104.02,51891.0,95.395,95.4041,95.1202,95.2667,51891.0
2015-07-02 09:30:00,103.8,104.13,103.35,104.03,16247.0,95.0652,95.3675,94.6531,95.2759,16247.0
2015-07-02 10:00:00,104.17,104.58,103.99,104.5,17700.0,95.4041,95.7796,95.2393,95.7063,17700.0
2015-07-02 10:30:00,104.46,104.77,104.37,104.7,14432.0,95.6697,95.9536,95.5873,95.8895,14432.0
2015-07-02 11:00:00,104.69,104.86,104.55,104.59,22668.0,95.8804,96.036,95.7521,95.7888,22668.0
2015-07-02 11:30:00,104.56,104.87,104.56,104.67,18134.0,95.7613,96.0452,95.7613,95.862,18134.0
2015-07-02 12:00:00,104.66,104.89,104.62,104.69,16349.0,95.8529,96.0635,95.8162,95.8804,16349.0
2015-07-02 12:30:00,104.73,104.91,104.67,104.7,19187.0,95.917,96.0818,95.862,95.8895,19187.0
2015-07-02 13:00:00,104.7,104.76,104.24,104.26,12203.0,95.8895,95.9445,95.4682,95.4865,12203.0
2015-07-02 13:30:00,104.27,104.34,104.09,104.24,17660.0,95.4957,95.5598,95.3308,95.4682,17660.0
2015-07-02 14:00:00,104.23,104.31,103.99,104.03,9400.0,95.4591,95.5323,95.2393,95.2759,9400.0
2015-07-02 14:30:00,104.05,104.12,103.93,104.12,18085.0,95.2942,95.3583,95.1843,95.3583,18085.0
2015-07-02 15:00:00,104.12,104.16,103.86,103.91,11682.0,95.3583,95.395,95.1202,95.166,11682.0
2015-07-02 15:30:00,103.89,103.99,103.74,103.82,46729.0,95.1477,95.2393,95.0103,95.0836,46729.0
2015-07-06 09:30:00,103.08,103.59,103.08,103.36,7223.0,94.4058,94.8729,94.4058,94.6623,7223.0
2015-07-06 10:00:00,103.38,103.61,103.25,103.52,13900.0,94.6806,94.8912,94.5615,94.8088,13900.0
2015-07-06 10:30:00,103.57,103.98,103.57,103.79,10147.0,94.8546,95.2301,94.8546,95.0561,10147.0
2015-07-06 11:00:00,103.78,103.96,103.72,103.81,8867.0,95.0469,95.2118,94.992,95.0744,8867.0
2015-07-06 11:30:00,103.81,103.84,103.63,103.66,9331.0,95.0744,95.1019,94.9096,94.937,9331.0
2015-07-06 12:00:00,103.66,103.78,103.6,103.62,7449.0,94.937,95.0469,94.8821,94.9004,7449.0
2015-07-06 12:30:00,103.59,103.62,103.44,103.48,8608.0,94.8729,94.9004,94.7355,94.7722,8608.0
2015-07-06 13:00:00,103.48,103.56,103.37,103.56,12619.0,94.7722,94.8454,94.6714,94.8454,12619.0
2015-07-06 13:30:00,103.56,103.65,103.41,103.41,13788.0,94.8454,94.9279,94.7081,94.7081,13788.0
2015-07-06 14:00:00,103.39,103.52,103.3,103.35,13780.0,94.6897,94.8088,94.6073,94.6531,13780.0
2015-07-06 14:30:00,103.38,103.43,103.3,103.35,21840.0,94.6806,94.7264,94.6073,94.6531,21840.0
2015-07-06 15:00:00,103.34,103.61,103.19,103.52,32613.0,94.644,94.8912,94.5066,94.8088,32613.0
2015-07-06 15:30:00,103.54,104.01,103.53,103.97,78389.0,94.8271,95.2576,94.818,95.2209,78389.0
2015-07-07 09:30:00,103.87,104.46,103.53,103.64,10401.0,95.1294,95.6697,94.818,94.9187,10401.0
2015-07-07 10:00:00,103.58,103.58,103.1,103.18,9134.0,94.8638,94.8638,94.4242,94.4974,9134.0
2015-07-07 10:30:00,103.12,103.41,102.99,103.17,16410.0,94.4425,94.7081,94.3234,94.4883,16410.0
2015-07-07 11:00:00,103.17,103.29,103.06,103.21,12291.0,94.4883,94.5982,94.3875,94.5249,12291.0
2015-07-07 11:30:00,103.23,103.53,103.13,103.47,9442.0,94.5432,94.818,94.4516,94.763,9442.0
2015-07-07 12:00:00,103.39,103.59,103.31,103.54,6838.0,94.6897,94.8729,94.6165,94.8271,6838.0
2015-07-07 12:30:00,103.58,103.75,103.46,103.7,8862.0,94.8638,95.0195,94.7539,94.9737,8862.0
2015-07-07 13:00:00,103.73,103.85,103.63,103.84,10759.0,95.0011,95.111,94.9096,95.1019,10759.0
2015-07-07 13:30:00,103.81,103.81,103.56,103.57,13608.0,95.0744,95.0744,94.8454,94.8546,13608.0
2015-07-07 14:00:00,103.61,103.73,103.48,103.69,22549.0,94.8912,95.0011,94.7722,94.9645,22549.0
2015-07-07 14:30:00,103.72,104.08,103.68,104.08,17649.0,94.992,95.3217,94.9553,95.3217,17649.0
2015-07-07 15:00:00,104.09,104.09,103.92,104.02,13789.0,95.3308,95.3308,95.1752,95.2667,13789.0
2015-07-07 15:30:00,104.04,104.13,103.85,104.09,35267.0,95.2851,95.3675,95.111,95.3308,35267.0
2015-07-08 09:30:00,103.42,103.93,103.22,103.57,16367.0,94.7172,95.1843,94.5341,94.8546,16367.0
2015-07-08 10:00:00,103.55,103.71,103.38,103.55,10247.0,94.8363,94.9828,94.6806,94.8363,10247.0
2015-07-08 10:30:00,103.46,103.82,103.36,103.68,10312.0,94.7539,95.0836,94.6623,94.9553,10312.0
2015-07-08 11:00:00,103.63,103.79,103.52,103.58,18803.0,94.9096,95.0561,94.8088,94.8638,18803.0
2015-07-08 11:30:00,103.59,103.65,103.52,103.6,17310.0,94.8729,94.9279,94.8088,94.8821,17310.0
2015-07-08 12:00:00,103.6,103.62,103.43,103.5,13224.0,94.8821,94.9004,94.7264,94.7905,13224.0
2015-07-08 12:30:00,103.5,103.55,103.29,103.39,10521.0,94.7905,94.8363,94.5982,94.6897,10521.0
2015-07-08 13:00:00,103.43,103.59,103.35,103.59,21055.0,94.7264,94.8729,94.6531,94.8729,21055.0
2015-07-08 13:30:00,103.54,103.6,103.26,103.26,22510.0,94.8271,94.8821,94.5707,94.5707,22510.0
2015-07-08 14:00:00,103.26,103.32,103.04,103.26,32015.0,94.5707,94.6256,94.3692,94.5707,32015.0
2015-07-08 14:30:00,103.21,103.24,103.0,103.17,16494.0,94.5249,94.5524,94.3326,94.4883,16494.0
2015-07-08 15:00:00,103.14,103.28,103.06,103.15,14998.0,94.4608,94.589,94.3875,94.4699,14998.0
2015-07-08 15:30:00,103.14,103.36,103.05,103.24,33784.0,94.4608,94.6623,94.3784,94.5524,33784.0
2015-07-09 09:30:00,104.58,104.58,103.34,103.34,13671.0,95.7796,95.7796,94.644,94.644,13671.0
2015-07-09 10:00:00,103.32,103.32,102.69,102.69,25309.0,94.6256,94.6256,94.0487,94.0487,25309.0
2015-07-09 10:30:00,102.68,102.77,102.17,102.77,83703.0,94.0395,94.1219,93.5724,94.1219,83703.0
2015-07-09 11:00:00,102.84,102.87,102.61,102.65,16993.0,94.186,94.2135,93.9754,94.012,16993.0
2015-07-09 11:30:00,102.71,102.89,102.52,102.52,14104.0,94.067,94.2318,93.893,93.893,14104.0
2015-07-09 12:00:00,102.54,102.71,102.49,102.64,30226.0,93.9113,94.067,93.8655,94.0029,30226.0
2015-07-09 12:30:00,102.63,102.68,102.27,102.47,24632.0,93.9937,94.0395,93.664,93.8472,24632.0
2015-07-09 13:00:00,102.5,102.62,102.32,102.56,25269.0,93.8746,93.9845,93.7098,93.9296,25269.0
2015-07-09 13:30:00,102.56,102.58,102.2,102.2,7504.0,93.9296,93.9479,93.5999,93.5999,7504.0
2015-07-09 14:00:00,102.2,102.22,101.94,102.06,20025.0,93.5999,93.6182,93.3618,93.4717,20025.0
2015-07-09 14:30:00,102.03,102.45,102.03,102.43,18069.0,93.4442,93.8289,93.4442,93.8105,18069.0
2015-07-09 15:00:00,102.46,102.68,102.41,102.59,19405.0,93.838,94.0395,93.7922,93.9571,19405.0
2015-07-09 15:30:00,102.57,102.75,102.51,102.51,45209.0,93.9388,94.1036,93.8838,93.8838,45209.0
2015-07-10 09:30:00,103.61,104.23,102.93,103.0,25063.0,94.8912,95.4591,94.2685,94.3326,25063.0
2015-07-10 10:00:00,103.05,103.38,102.96,103.31,36238.0,94.3784,94.6806,94.2959,94.6165,36238.0
2015-07-10 10:30:00,103.33,103.38,103.1,103.28,7527.0,94.6348,94.6806,94.4242,94.589,7527.0
2015-07-10 11:00:00,103.31,103.44,103.2,103.2,15117.0,94.6165,94.7355,94.5157,94.5157,15117.0
2015-07-10 11:30:00,103.22,103.32,103.09,103.13,25999.0,94.5341,94.6256,94.415,94.4516,25999.0
2015-07-10 12:00:00,103.11,103.47,103.06,103.41,42890.0,94.4333,94.763,94.3875,94.7081,42890.0
2015-07-10 12:30:00,103.38,103.38,103.0,103.02,24938.0,94.6806,94.6806,94.3326,94.3509,24938.0
2015-07-10 13:00:00,103.05,103.05,102.84,103.01,43134.0,94.3784,94.3784,94.186,94.3417,43134.0
2015-07-10 13:30:00,103.06,103.1,102.97,102.98,15911.0,94.3875,94.4242,94.3051,94.3143,15911.0
2015-07-10 14:00:00,102.98,103.22,102.98,103.19,14367.0,94.3143,94.5341,94.3143,94.5066,14367.0
2015-07-10 14:30:00,103.2,103.32,103.13,103.22,11095.0,94.5157,94.6256,94.4516,94.5341,11095.0
2015-07-10 15:00:00,103.23,103.51,103.18,103.51,28869.0,94.5432,94.7997,94.4974,94.7997,28869.0
2015-07-10 15:30:00,103.53,103.53,103.25,103.33,48689.0,94.818,94.818,94.5615,94.6348,48689.0
2015-07-13 09:30:00,104.11,104.35,103.25,103.7,8580.0,95.3492,95.569,94.5615,94.9737,8580.0
2015-07-13 10:00:00,103.86,103.89,103.74,103.76,5810.0,95.1202,95.1477,95.0103,95.0286,5810.0
2015-07-13 10:30:00,103.77,103.83,103.54,103.63,6000.0,95.0378,95.0927,94.8271,94.9096,6000.0
2015-07-13 11:00:00,103.7,103.89,103.55,103.89,11065.0,94.9737,95.1477,94.8363,95.1477,11065.0
2015-07-13 11:30:00,103.89,103.89,103.46,103.58,8560.0,95.1477,95.1477,94.7539,94.8638,8560.0
2015-07-13 12:00:00,103.58,103.67,103.36,103.37,22364.0,94.8638,94.9462,94.6623,94.6714,22364.0
2015-07-13 12:30:00,103.27,103.43,103.22,103.35,26283.0,94.5798,94.7264,94.5341,94.6531,26283.0
2015-07-13 13:00:00,103.35,103.42,103.34,103.39,21788.0,94.6531,94.7172,94.644,94.6897,21788.0
2015-07-13 13:30:00,103.39,103.45,103.36,103.45,11191.0,94.6897,94.7447,94.6623,94.7447,11191.0
2015-07-13 14:00:00,103.46,103.63,103.46,103.51,7726.0,94.7539,94.9096,94.7539,94.7997,7726.0
2015-07-13 14:30:00,103.5,103.56,103.38,103.42,43402.0,94.7905,94.8454,94.6806,94.7172,43402.0
2015-07-13 15:00:00,103.42,103.59,103.41,103.53,16260.0,94.7172,94.8729,94.7081,94.818,16260.0
2015-07-13 15:30:00,103.56,103.8,103.52,103.67,37588.0,94.8454,95.0652,94.8088,94.9462,37588.0
2015-07-14 09:30:00,103.71,103.99,103.03,103.77,17696.0,94.9828,95.2393,94.36,95.0378,17696.0
2015-07-14 10:00:00,103.72,103.77,103.59,103.62,14199.0,94.992,95.0378,94.8729,94.9004,14199.0
2015-07-14 10:30:00,103.65,103.92,103.65,103.87,9524.0,94.9279,95.1752,94.9279,95.1294,9524.0
2015-07-14 11:00:00,103.89,103.99,103.83,103.85,7462.0,95.1477,95.2393,95.0927,95.111,7462.0
2015-07-14 11:30:00,103.83,103.92,103.79,103.92,8300.0,95.0927,95.1752,95.0561,95.1752,8300.0
2015-07-14 12:00:00,103.92,103.99,103.84,103.99,7608.0,95.1752,95.2393,95.1019,95.2393,7608.0
2015-07-14 12:30:00,103.98,104.06,103.95,104.02,6432.0,95.2301,95.3034,95.2026,95.2667,6432.0
2015-07-14 13:00:00,104.0,104.02,103.95,104.01,6800.0,95.2484,95.2667,95.2026,95.2576,6800.0
2015-07-14 13:30:00,104.02,104.09,103.97,104.04,8200.0,95.2667,95.3308,95.2209,95.2851,8200.0
2015-07-14 14:00:00,104.03,104.17,104.03,104.12,14148.0,95.2759,95.4041,95.2759,95.3583,14148.0
2015-07-14 14:30:00,104.13,104.38,104.1,104.38,24800.0,95.3675,95.5964,95.34,95.5964,24800.0
2015-07-14 15:00:00,104.38,104.4,104.26,104.31,27766.0,95.5964,95.6148,95.4865,95.5323,27766.0
2015-07-14 15:30:00,104.28,104.31,104.12,104.17,62126.0,95.5049,95.5323,95.3583,95.4041,62126.0
2015-07-15 09:30:00,104.43,104.73,103.77,104.55,26374.0,95.6422,95.917,95.0378,95.7521,26374.0
2015-07-15 10:00:00,104.55,104.73,104.55,104.71,18525.0,95.7521,95.917,95.7521,95.8987,18525.0
2015-07-15 10:30:00,104.71,104.99,104.7,104.77,27253.0,95.8987,96.1551,95.8895,95.9536,27253.0
2015-07-15 11:00:00,104.75,104.86,104.7,104.86,14527.0,95.9353,96.036,95.8895,96.036,14527.0
2015-07-15 11:30:00,104.86,105.06,104.86,104.9,13111.0,96.036,96.2192,96.036,96.0727,13111.0
2015-07-15 12:00:00,104.9,104.9,104.72,104.74,13547.0,96.0727,96.0727,95.9078,95.9261,13547.0
2015-07-15 12:30:00,104.77,105.01,104.66,105.01,7691.0,95.9536,96.1734,95.8529,96.1734,7691.0
2015-07-15 13:00:00,105.03,105.1,104.99,105.06,9859.0,96.1917,96.2559,96.1551,96.2192,9859.0
2015-07-15 13:30:00,105.06,105.31,105.05,105.09,14273.0,96.2192,96.4482,96.2101,96.2467,14273.0
2015-07-15 14:00:00,105.12,105.18,105.07,105.18,9105.0,96.2742,96.3291,96.2284,96.3291,9105.0
2015-07-15 14:30:00,105.15,105.18,104.99,104.99,8845.0,96.3016,96.3291,96.1551,96.1551,8845.0
2015-07-15 15:00:00,105.01,105.09,104.99,105.09,23577.0,96.1734,96.2467,96.1551,96.2467,23577.0
2015-07-15 15:30:00,105.1,105.12,104.99,105.04,54037.0,96.2559,96.2742,96.1551,96.2009,54037.0
2015-07-16 09:30:00,105.42,105.98,105.22,105.76,10785.0,96.5489,97.0618,96.3658,96.8603,10785.0
2015-07-16 10:00:00,105.73,105.86,105.69,105.82,19819.0,96.8328,96.9519,96.7962,96.9153,19819.0
2015-07-16 10:30:00,105.78,105.87,105.71,105.87,12546.0,96.8786,96.9611,96.8145,96.9611,12546.0
2015-07-16 11:00:00,105.88,105.91,105.76,105.81,17404.0,96.9702,96.9977,96.8603,96.9061,17404.0
2015-07-16 11:30:00,105.82,105.88,105.71,105.75,9312.0,96.9153,96.9702,96.8145,96.8512,9312.0
2015-07-16 12:00:00,105.75,105.77,105.71,105.75,8029.0,96.8512,96.8695,96.8145,96.8512,8029.0
2015-07-16 12:30:00,105.75,105.8,105.7,105.75,9436.0,96.8512,96.8969,96.8054,96.8512,9436.0
2015-07-16 13:00:00,105.72,105.82,105.71,105.82,15266.0,96.8237,96.9153,96.8145,96.9153,15266.0
2015-07-16 13:30:00,105.85,105.92,105.83,105.91,11589.0,96.9427,97.0069,96.9244,96.9977,11589.0
2015-07-16 14:00:00,105.9,106.07,105.89,106.07,30635.0,96.9885,97.1442,96.9794,97.1442,30635.0
2015-07-16 14:30:00,106.06,106.1,105.91,105.97,23943.0,97.1351,97.1717,96.9977,97.0526,23943.0
2015-07-16 15:00:00,105.92,105.97,105.83,105.84,24739.0,97.0069,97.0526,96.9244,96.9336,24739.0
2015-07-16 15:30:00,105.84,106.28,105.81,106.24,99690.0,96.9336,97.3366,96.9061,97.2999,99690.0
2015-07-17 09:30:00,106.45,106.61,106.05,106.28,13218.0,97.4923,97.6388,97.1259,97.3366,13218.0
2015-07-17 10:00:00,106.25,106.3,105.81,105.85,11641.0,97.3091,97.3549,96.9061,96.9427,11641.0
2015-07-17 10:30:00,105.87,105.87,105.5,105.64,11057.0,96.9611,96.9611,96.6222,96.7504,11057.0
2015-07-17 11:00:00,105.69,105.84,105.65,105.84,5203.0,96.7962,96.9336,96.7596,96.9336,5203.0
2015-07-17 11:30:00,105.86,105.89,105.75,105.78,3502.0,96.9519,96.9794,96.8512,96.8786,3502.0
2015-07-17 12:00:00,105.78,105.81,105.66,105.77,7235.0,96.8786,96.9061,96.7687,96.8695,7235.0
2015-07-17 12:30:00,105.77,105.83,105.73,105.8,5781.0,96.8695,96.9244,96.8328,96.8969,5781.0
2015-07-17 13:00:00,105.83,105.85,105.77,105.84,4865.0,96.9244,96.9427,96.8695,96.9336,4865.0
2015-07-17 13:30:00,105.81,105.88,105.78,105.88,8060.0,96.9061,96.9702,96.8786,96.9702,8060.0
2015-07-17 14:00:00,105.86,105.99,105.83,105.95,8607.0,96.9519,97.071,96.9244,97.0343,8607.0
2015-07-17 14:30:00,105.94,105.97,105.76,105.77,8200.0,97.0252,97.0526,96.8603,96.8695,8200.0
2015-07-17 15:00:00,105.77,105.99,105.74,105.94,14332.0,96.8695,97.071,96.842,97.0252,14332.0
2015-07-17 15:30:00,105.98,106.1,105.94,105.96,53589.0,97.0618,97.1717,97.0252,97.0435,53589.0
2015-07-20 09:30:00,106.25,106.69,106.01,106.27,20538.0,97.3091,97.7121,97.0893,97.3274,20538.0
2015-07-20 10:00:00,106.3,106.51,106.22,106.41,9400.0,97.3549,97.5472,97.2816,97.4556,9400.0
2015-07-20 10:30:00,106.41,106.41,106.17,106.37,10200.0,97.4556,97.4556,97.2358,97.419,10200.0
2015-07-20 11:00:00,106.38,106.63,106.37,106.63,7390.0,97.4281,97.6571,97.419,97.6571,7390.0
2015-07-20 11:30:00,106.62,106.62,106.42,106.42,8529.0,97.6479,97.6479,97.4648,97.4648,8529.0
2015-07-20 12:00:00,106.4,106.48,106.39,106.41,4829.0,97.4465,97.5197,97.4373,97.4556,4829.0
2015-07-20 12:30:00,106.47,106.7,106.47,106.48,7579.0,97.5106,97.7212,97.5106,97.5197,7579.0
2015-07-20 13:00:00,106.48,106.64,106.48,106.63,3700.0,97.5197,97.6663,97.5197,97.6571,3700.0
2015-07-20 13:30:00,106.63,106.69,106.54,106.63,8530.0,97.6571,97.7121,97.5747,97.6571,8530.0
2015-07-20 14:00:00,106.63,106.71,106.59,106.71,10369.0,97.6571,97.7304,97.6205,97.7304,10369.0
2015-07-20 14:30:00,106.71,106.71,106.53,106.53,9946.0,97.7304,97.7304,97.5655,97.5655,9946.0
2015-07-20 15:00:00,106.57,106.61,106.43,106.46,19261.0,97.6022,97.6388,97.4739,97.5014,19261.0
2015-07-20 15:30:00,106.46,106.63,106.41,106.59,36787.0,97.5014,97.6571,97.4556,97.6205,36787.0
2015-07-21 09:30:00,106.65,107.24,106.65,107.14,62082.0,97.6754,98.2158,97.6754,98.1242,62082.0
2015-07-21 10:00:00,107.15,107.2,107.0,107.11,13020.0,98.1333,98.1791,97.996,98.0967,13020.0
2015-07-21 10:30:00,107.1,107.16,106.82,106.85,34761.0,98.0876,98.1425,97.8311,97.8586,34761.0
2015-07-21 11:00:00,106.85,106.99,106.75,106.99,40301.0,97.8586,97.9868,97.767,97.9868,40301.0
2015-07-21 11:30:00,106.95,107.03,106.89,107.02,22926.0,97.9502,98.0234,97.8952,98.0143,22926.0
2015-07-21 12:00:00,107.03,107.05,106.96,107.0,32553.0,98.0234,98.0418,97.9593,97.996,32553.0
2015-07-21 12:30:00,107.0,107.04,106.9,107.01,30183.0,97.996,98.0326,97.9044,98.0051,30183.0
2015-07-21 13:00:00,107.0,107.02,106.92,107.01,23953.0,97.996,98.0143,97.9227,98.0051,23953.0
2015-07-21 13:30:00,106.98,107.02,106.93,107.0,23157.0,97.9777,98.0143,97.9319,97.996,23157.0
2015-07-21 14:00:00,106.97,107.06,106.93,107.03,21751.0,97.9685,98.0509,97.9319,98.0234,21751.0
2015-07-21 14:30:00,107.04,107.08,106.96,107.02,25629.0,98.0326,98.0692,97.9593,98.0143,25629.0
2015-07-21 15:00:00,107.0,107.14,106.88,106.99,29343.0,97.996,98.1242,97.8861,97.9868,29343.0
2015-07-21 15:30:00,106.97,107.19,106.95,107.05,56813.0,97.9685,98.17,97.9502,98.0418,56813.0
2015-07-22 09:30:00,107.14,107.28,105.98,106.86,40362.0,98.1242,98.2524,97.0618,97.8677,40362.0
2015-07-22 10:00:00,106.82,107.01,106.79,106.99,27574.0,97.8311,98.0051,97.8036,97.9868,27574.0
2015-07-22 10:30:00,106.95,107.02,106.75,106.77,19295.0,97.9502,98.0143,97.767,97.7853,19295.0
2015-07-22 11:00:00,106.77,106.88,106.71,106.82,30510.0,97.7853,97.8861,97.7304,97.8311,30510.0
2015-07-22 11:30:00,106.85,106.91,106.79,106.89,7500.0,97.8586,97.9135,97.8036,97.8952,7500.0
2015-07-22 12:00:00,106.87,106.88,106.73,106.76,7121.0,97.8769,97.8861,97.7487,97.7762,7121.0
2015-07-22 12:30:00,106.76,106.99,106.73,106.86,7100.0,97.7762,97.9868,97.7487,97.8677,7100.0
2015-07-22 13:00:00,106.91,106.94,106.79,106.94,6800.0,97.9135,97.941,97.8036,97.941,6800.0
2015-07-22 13:30:00,106.94,106.96,106.7,106.74,7780.0,97.941,97.9593,97.7212,97.7578,7780.0
2015-07-22 14:00:00,106.77,106.82,106.71,106.75,11320.0,97.7853,97.8311,97.7304,97.767,11320.0
2015-07-22 14:30:00,106.8,107.01,106.74,106.94,11164.0,97.8128,98.0051,97.7578,97.941,11164.0
2015-07-22 15:00:00,106.96,106.98,106.67,106.67,10700.0,97.9593,97.9777,97.6937,97.6937,10700.0
2015-07-22 15:30:00,106.68,106.7,106.43,106.66,62852.0,97.7029,97.7212,97.4739,97.6846,62852.0
2015-07-23 09:30:00,106.62,106.88,106.34,106.4,13109.0,97.6479,97.8861,97.3915,97.4465,13109.0
2015-07-23 10:00:00,106.4,106.5,106.28,106.28,8500.0,97.4465,97.538,97.3366,97.3366,8500.0
2015-07-23 10:30:00,106.28,106.43,106.13,106.38,32415.0,97.3366,97.4739,97.1992,97.4281,32415.0
2015-07-23 11:00:00,106.4,106.4,106.18,106.22,17153.0,97.4465,97.4465,97.245,97.2816,17153.0
2015-07-23 11:30:00,106.21,106.23,105.73,105.74,10082.0,97.2724,97.2908,96.8328,96.842,10082.0
2015-07-23 12:00:00,105.78,105.78,105.57,105.7,7342.0,96.8786,96.8786,96.6863,96.8054,7342.0
2015-07-23 12:30:00,105.65,105.87,105.65,105.81,6500.0,96.7596,96.9611,96.7596,96.9061,6500.0
2015-07-23 13:00:00,105.85,105.85,105.59,105.59,7783.0,96.9427,96.9427,96.7046,96.7046,7783.0
2015-07-23 13:30:00,105.58,105.68,105.53,105.63,8432.0,96.6955,96.787,96.6497,96.7413,8432.0
2015-07-23 14:00:00,105.6,105.7,105.47,105.7,11689.0,96.7138,96.8054,96.5947,96.8054,11689.0
2015-07-23 14:30:00,105.69,105.84,105.66,105.69,16751.0,96.7962,96.9336,96.7687,96.7962,16751.0
2015-07-23 15:00:00,105.69,105.69,105.5,105.59,10039.0,96.7962,96.7962,96.6222,96.7046,10039.0
2015-07-23 15:30:00,105.59,105.89,105.59,105.68,31873.0,96.7046,96.9794,96.7046,96.787,31873.0
2015-07-24 09:30:00,105.43,105.54,105.05,105.4,16614.0,96.5581,96.6588,96.2101,96.5306,16614.0
2015-07-24 10:00:00,105.39,105.39,105.16,105.29,8552.0,96.5215,96.5215,96.3108,96.4299,8552.0
2015-07-24 10:30:00,105.33,105.39,105.15,105.34,12212.0,96.4665,96.5215,96.3016,96.4757,12212.0
2015-07-24 11:00:00,105.3,105.38,105.16,105.19,11214.0,96.439,96.5123,96.3108,96.3383,11214.0
2015-07-24 11:30:00,105.17,105.27,105.1,105.12,7880.0,96.32,96.4115,96.2559,96.2742,7880.0
2015-07-24 12:00:00,105.16,105.33,105.13,105.27,6940.0,96.3108,96.4665,96.2833,96.4115,6940.0
2015-07-24 12:30:00,105.2,105.38,105.2,105.29,17275.0,96.3474,96.5123,96.3474,96.4299,17275.0
2015-07-24 13:00:00,105.28,105.39,105.26,105.38,11698.0,96.4207,96.5215,96.4024,96.5123,11698.0
2015-07-24 13:30:00,105.39,105.43,105.22,105.23,12851.0,96.5215,96.5581,96.3658,96.3749,12851.0
2015-07-24 14:00:00,105.2,105.34,105.17,105.32,23239.0,96.3474,96.4757,96.32,96.4573,23239.0
2015-07-24 14:30:00,105.31,105.31,105.09,105.11,12100.0,96.4482,96.4482,96.2467,96.265,12100.0
2015-07-24 15:00:00,105.11,105.25,105.11,105.2,22375.0,96.265,96.3932,96.265,96.3474,22375.0
2015-07-24 15:30:00,105.2,105.28,105.1,105.14,42315.0,96.3474,96.4207,96.2559,96.2925,42315.0
2015-07-27 09:30:00,104.55,105.05,104.29,104.84,10340.0,95.7521,96.2101,95.514,96.0177,10340.0
2015-07-27 10:00:00,104.76,104.86,104.57,104.75,11303.0,95.9445,96.036,95.7705,95.9353,11303.0
2015-07-27 10:30:00,104.78,104.89,104.65,104.81,9144.0,95.9628,96.0635,95.8437,95.9903,9144.0
2015-07-27 11:00:00,104.81,105.02,104.8,104.9,10368.0,95.9903,96.1826,95.9811,96.0727,10368.0
2015-07-27 11:30:00,104.84,104.9,104.66,104.84,7200.0,96.0177,96.0727,95.8529,96.0177,7200.0
2015-07-27 12:00:00,104.84,104.84,104.59,104.59,5850.0,96.0177,96.0177,95.7888,95.7888,5850.0
2015-07-27 12:30:00,104.6,104.68,104.32,104.4,7201.0,95.7979,95.8712,95.5415,95.6148,7201.0
2015-07-27 13:00:00,104.42,104.42,104.2,104.32,5500.0,95.6331,95.6331,95.4316,95.5415,5500.0
2015-07-27 13:30:00,104.32,104.5,104.26,104.47,11739.0,95.5415,95.7063,95.4865,95.6789,11739.0
2015-07-27 14:00:00,104.48,104.55,104.37,104.44,9798.0,95.688,95.7521,95.5873,95.6514,9798.0
2015-07-27 14:30:00,104.37,104.45,104.26,104.38,9044.0,95.5873,95.6606,95.4865,95.5964,9044.0
2015-07-27 15:00:00,104.36,104.52,104.31,104.32,18016.0,95.5781,95.7247,95.5323,95.5415,18016.0
2015-07-27 15:30:00,104.29,104.64,104.29,104.63,26153.0,95.514,95.8346,95.514,95.8254,26153.0
2015-07-28 09:30:00,104.79,104.85,104.02,104.3,15272.0,95.9719,96.0269,95.2667,95.5232,15272.0
2015-07-28 10:00:00,104.33,104.37,103.88,103.98,11997.0,95.5506,95.5873,95.1385,95.2301,11997.0
2015-07-28 10:30:00,103.95,104.26,103.89,103.99,14300.0,95.2026,95.4865,95.1477,95.2393,14300.0
2015-07-28 11:00:00,104.09,104.13,103.9,103.95,25917.0,95.3308,95.3675,95.1568,95.2026,25917.0
2015-07-28 11:30:00,103.96,103.96,103.57,103.79,27049.0,95.2118,95.2118,94.8546,95.0561,27049.0
2015-07-28 12:00:00,103.77,104.25,103.73,104.12,36819.0,95.0378,95.4774,95.0011,95.3583,36819.0
2015-07-28 12:30:00,104.13,104.2,104.03,104.1,23759.0,95.3675,95.4316,95.2759,95.34,23759.0
2015-07-28 13:00:00,104.1,104.17,103.89,103.92,11358.0,95.34,95.4041,95.1477,95.1752,11358.0
2015-07-28 13:30:00,103.92,104.17,103.91,104.11,21490.0,95.1752,95.4041,95.166,95.3492,21490.0
2015-07-28 14:00:00,104.08,104.14,103.91,104.09,26495.0,95.3217,95.3766,95.166,95.3308,26495.0
2015-07-28 14:30:00,104.05,104.28,103.97,104.08,28425.0,95.2942,95.5049,95.2209,95.3217,28425.0
2015-07-28 15:00:00,104.09,104.26,104.06,104.15,41221.0,95.3308,95.4865,95.3034,95.3858,41221.0
2015-07-28 15:30:00,104.21,104.51,104.06,104.38,95196.0,95.4407,95.7155,95.3034,95.5964,95196.0
2015-07-29 09:30:00,103.49,104.77,102.33,104.15,63199.0,94.7813,95.9536,93.7189,95.3858,63199.0
2015-07-29 10:00:00,104.38,104.9,104.07,104.77,69613.0,95.5964,96.0727,95.3125,95.9536,69613.0
2015-07-29 10:30:00,104.85,105.14,104.6,105.0,38099.0,96.0269,96.2925,95.7979,96.1643,38099.0
2015-07-29 11:00:00,104.94,105.1,104.76,105.03,26361.0,96.1093,96.2559,95.9445,96.1917,26361.0
2015-07-29 11:30:00,105.03,105.31,104.99,105.22,15175.0,96.1917,96.4482,96.1551,96.3658,15175.0
2015-07-29 12:00:00,105.24,105.51,105.24,105.48,10211.0,96.3841,96.6314,96.3841,96.6039,10211.0
2015-07-29 12:30:00,105.47,105.8,105.44,105.71,15670.0,96.5947,96.8969,96.5672,96.8145,15670.0
2015-07-29 13:00:00,105.76,105.84,105.69,105.72,20152.0,96.8603,96.9336,96.7962,96.8237,20152.0
2015-07-29 13:30:00,105.72,105.94,105.54,105.82,12100.0,96.8237,97.0252,96.6588,96.9153,12100.0
2015-07-29 14:00:00,105.87,106.3,105.68,106.06,27380.0,96.9611,97.3549,96.787,97.1351,27380.0
2015-07-29 14:30:00,106.02,106.27,105.94,106.2,22722.0,97.0984,97.3274,97.0252,97.2633,22722.0
2015-07-29 15:00:00,106.1,106.33,106.07,106.22,25500.0,97.1717,97.3823,97.1442,97.2816,25500.0
2015-07-29 15:30:00,106.2,106.52,106.03,106.44,132626.0,97.2633,97.5564,97.1076,97.4831,132626.0
2015-07-30 09:30:00,106.4,107.25,106.31,107.02,31659.0,97.4465,98.2249,97.364,98.0143,31659.0
2015-07-30 10:00:00,107.14,107.14,106.72,106.8,22127.0,98.1242,98.1242,97.7395,97.8128,22127.0
2015-07-30 10:30:00,106.79,107.06,106.68,106.91,15583.0,97.8036,98.0509,97.7029,97.9135,15583.0
2015-07-30 11:00:00,106.87,107.28,106.84,107.27,9300.0,97.8769,98.2524,97.8494,98.2432,9300.0
2015-07-30 11:30:00,107.31,107.46,107.24,107.3,12987.0,98.2799,98.4173,98.2158,98.2707,12987.0
2015-07-30 12:00:00,107.34,107.42,107.17,107.3,11434.0,98.3074,98.3806,98.1517,98.2707,11434.0
2015-07-30 12:30:00,107.26,107.33,107.15,107.27,9500.0,98.2341,98.2982,98.1333,98.2432,9500.0
2015-07-30 13:00:00,107.3,107.48,107.15,107.38,22787.0,98.2707,98.4356,98.1333,98.344,22787.0
2015-07-30 13:30:00,107.39,107.44,107.33,107.42,14823.0,98.3532,98.3989,98.2982,98.3806,14823.0
2015-07-30 14:00:00,107.41,107.74,107.41,107.43,47102.0,98.3715,98.6737,98.3715,98.3898,47102.0
2015-07-30 14:30:00,107.42,107.61,107.41,107.48,28812.0,98.3806,98.5546,98.3715,98.4356,28812.0
2015-07-30 15:00:00,107.52,107.66,107.5,107.56,17757.0,98.4722,98.6004,98.4539,98.5088,17757.0
2015-07-30 15:30:00,107.51,107.61,107.36,107.49,52318.0,98.4631,98.5546,98.3257,98.4447,52318.0
2015-07-31 09:30:00,108.09,108.09,107.37,107.83,15962.0,98.9942,98.9942,98.3348,98.7561,15962.0
2015-07-31 10:00:00,107.79,107.87,107.57,107.78,15090.0,98.7195,98.7928,98.518,98.7103,15090.0
2015-07-31 10:30:00,107.76,107.88,107.75,107.88,9715.0,98.692,98.8019,98.6829,98.8019,9715.0
2015-07-31 11:00:00,107.79,107.86,107.73,107.82,6516.0,98.7195,98.7836,98.6645,98.747,6516.0
2015-07-31 11:30:00,107.85,107.92,107.71,107.78,8975.0,98.7744,98.8386,98.6462,98.7103,8975.0
2015-07-31 12:00:00,107.81,107.91,107.72,107.82,8897.0,98.7378,98.8294,98.6554,98.747,8897.0
2015-07-31 12:30:00,107.85,107.93,107.73,107.79,8929.0,98.7744,98.8477,98.6645,98.7195,8929.0
2015-07-31 13:00:00,107.78,107.99,107.73,107.99,11600.0,98.7103,98.9027,98.6645,98.9027,11600.0
2015-07-31 13:30:00,108.0,108.04,107.8,107.89,18416.0,98.9118,98.9485,98.7286,98.8111,18416.0
2015-07-31 14:00:00,107.89,107.93,107.84,107.92,30685.0,98.8111,98.8477,98.7653,98.8386,30685.0
2015-07-31 14:30:00,107.9,107.93,107.76,107.9,30269.0,98.8202,98.8477,98.692,98.8202,30269.0
2015-07-31 15:00:00,107.87,107.9,107.56,107.58,39691.0,98.7928,98.8202,98.5088,98.5272,39691.0
2015-07-31 15:30:00,107.58,107.6,107.25,107.3,50656.0,98.5272,98.5455,98.2249,98.2707,50656.0
2015-08-03 09:30:00,107.59,107.67,106.96,107.23,13925.0,98.5363,98.6096,97.9593,98.2066,13925.0
2015-08-03 10:00:00,107.23,107.29,106.71,106.85,11162.0,98.2066,98.2616,97.7304,97.8586,11162.0
2015-08-03 10:30:00,106.88,106.95,106.25,106.33,22932.0,97.8861,97.9502,97.3091,97.3823,22932.0
2015-08-03 11:00:00,106.36,106.78,106.31,106.77,8800.0,97.4098,97.7945,97.364,97.7853,8800.0
2015-08-03 11:30:00,106.82,107.01,106.81,106.89,13315.0,97.8311,98.0051,97.822,97.8952,13315.0
2015-08-03 12:00:00,106.9,106.99,106.7,106.85,13390.0,97.9044,97.9868,97.7212,97.8586,13390.0
2015-08-03 12:30:00,106.8,106.86,106.51,106.53,9100.0,97.8128,97.8677,97.5472,97.5655,9100.0
2015-08-03 13:00:00,106.53,106.63,106.44,106.53,6100.0,97.5655,97.6571,97.4831,97.5655,6100.0
2015-08-03 13:30:00,106.56,106.86,106.55,106.72,7500.0,97.593,97.8677,97.5838,97.7395,7500.0
2015-08-03 14:00:00,106.67,106.72,106.56,106.58,10402.0,97.6937,97.7395,97.593,97.6113,10402.0
2015-08-03 14:30:00,106.61,106.68,106.52,106.67,17727.0,97.6388,97.7029,97.5564,97.6937,17727.0
2015-08-03 15:00:00,106.68,106.78,106.55,106.74,26511.0,97.7029,97.7945,97.5838,97.7578,26511.0
2015-08-03 15:30:00,106.72,107.19,106.69,107.17,52214.0,97.7395,98.17,97.7121,98.1517,52214.0
2015-08-04 09:30:00,107.3,107.36,106.42,107.23,6089.0,98.2707,98.3257,97.4648,98.2066,6089.0
2015-08-04 10:00:00,107.17,107.22,106.79,106.95,6900.0,98.1517,98.1975,97.8036,97.9502,6900.0
2015-08-04 10:30:00,106.95,107.01,106.75,106.77,13017.0,97.9502,98.0051,97.767,97.7853,13017.0
2015-08-04 11:00:00,106.8,106.89,106.46,106.7,7500.0,97.8128,97.8952,97.5014,97.7212,7500.0
2015-08-04 11:30:00,106.71,106.72,106.49,106.55,12324.0,97.7304,97.7395,97.5289,97.5838,12324.0
2015-08-04 12:00:00,106.56,106.64,106.54,106.59,3995.0,97.593,97.6663,97.5747,97.6205,3995.0
2015-08-04 12:30:00,106.63,106.66,106.32,106.33,6236.0,97.6571,97.6846,97.3732,97.3823,6236.0
2015-08-04 13:00:00,106.32,106.48,106.22,106.48,5904.0,97.3732,97.5197,97.2816,97.5197,5904.0
2015-08-04 13:30:00,106.48,106.48,106.21,106.32,24501.0,97.5197,97.5197,97.2724,97.3732,24501.0
2015-08-04 14:00:00,106.34,106.52,106.34,106.45,10422.0,97.3915,97.5564,97.3915,97.4923,10422.0
2015-08-04 14:30:00,106.48,106.55,106.23,106.47,12789.0,97.5197,97.5838,97.2908,97.5106,12789.0
2015-08-04 15:00:00,106.47,106.67,106.47,106.52,12525.0,97.5106,97.6937,97.5106,97.5564,12525.0
2015-08-04 15:30:00,106.52,106.53,106.34,106.47,36603.0,97.5564,97.5655,97.3915,97.5106,36603.0
2015-08-05 09:30:00,107.09,107.35,106.6,107.04,11841.0,98.0784,98.3165,97.6296,98.0326,11841.0
2015-08-05 10:00:00,107.0,107.2,106.85,107.02,11200.0,97.996,98.1791,97.8586,98.0143,11200.0
2015-08-05 10:30:00,107.03,107.23,106.96,107.23,10605.0,98.0234,98.2066,97.9593,98.2066,10605.0
2015-08-05 11:00:00,107.17,107.25,107.09,107.09,9554.0,98.1517,98.2249,98.0784,98.0784,9554.0
2015-08-05 11:30:00,107.14,107.15,106.68,106.69,8776.0,98.1242,98.1333,97.7029,97.7121,8776.0
2015-08-05 12:00:00,106.68,106.88,106.38,106.42,8400.0,97.7029,97.8861,97.4281,97.4648,8400.0
2015-08-05 12:30:00,106.47,106.68,106.39,106.68,8700.0,97.5106,97.7029,97.4373,97.7029,8700.0
2015-08-05 13:00:00,106.72,106.72,106.42,106.56,7500.0,97.7395,97.7395,97.4648,97.593,7500.0
2015-08-05 13:30:00,106.57,106.87,106.56,106.84,8434.0,97.6022,97.8769,97.593,97.8494,8434.0
2015-08-05 14:00:00,106.89,106.91,106.79,106.83,7130.0,97.8952,97.9135,97.8036,97.8403,7130.0
2015-08-05 14:30:00,106.85,106.92,106.7,106.81,18036.0,97.8586,97.9227,97.7212,97.822,18036.0
2015-08-05 15:00:00,106.82,106.85,106.66,106.78,20134.0,97.8311,97.8586,97.6846,97.7945,20134.0
2015-08-05 15:30:00,106.74,106.77,106.57,106.65,39051.0,97.7578,97.7853,97.6022,97.6754,39051.0
2015-08-06 09:30:00,106.8,106.95,106.58,106.8,9217.0,97.8128,97.9502,97.6113,97.8128,9217.0
2015-08-06 10:00:00,106.83,106.87,106.59,106.63,8320.0,97.8403,97.8769,97.6205,97.6571,8320.0
2015-08-06 10:30:00,106.54,106.74,106.45,106.74,7678.0,97.5747,97.7578,97.4923,97.7578,7678.0
2015-08-06 11:00:00,106.8,106.8,106.61,106.68,9501.0,97.8128,97.8128,97.6388,97.7029,9501.0
2015-08-06 11:30:00,106.69,106.72,106.31,106.35,7400.0,97.7121,97.7395,97.364,97.4007,7400.0
2015-08-06 12:00:00,106.34,106.4,106.05,106.17,5617.0,97.3915,97.4465,97.1259,97.2358,5617.0
2015-08-06 12:30:00,106.18,106.21,105.72,105.83,9101.0,97.245,97.2724,96.8237,96.9244,9101.0
2015-08-06 13:00:00,105.87,105.97,105.76,105.95,6301.0,96.9611,97.0526,96.8603,97.0343,6301.0
2015-08-06 13:30:00,105.96,106.13,105.75,105.76,13692.0,97.0435,97.1992,96.8512,96.8603,13692.0
2015-08-06 14:00:00,105.79,106.11,105.79,106.11,6900.0,96.8878,97.1809,96.8878,97.1809,6900.0
2015-08-06 14:30:00,106.13,106.15,105.91,105.97,8850.0,97.1992,97.2175,96.9977,97.0526,8850.0
2015-08-06 15:00:00,105.96,106.08,105.77,105.81,13840.0,97.0435,97.1534,96.8695,96.9061,13840.0
2015-08-06 15:30:00,105.79,105.94,105.7,105.83,35856.0,96.8878,97.0252,96.8054,96.9244,35856.0
2015-08-07 09:30:00,105.89,106.52,105.78,106.34,17801.0,96.9794,97.5564,96.8786,97.3915,17801.0
2015-08-07 10:00:00,106.43,106.43,105.9,106.03,13252.0,97.4739,97.4739,96.9885,97.1076,13252.0
2015-08-07 10:30:00,106.02,106.47,106.02,106.18,9315.0,97.0984,97.5106,97.0984,97.245,9315.0
2015-08-07 11:00:00,106.2,106.25,106.01,106.11,5650.0,97.2633,97.3091,97.0893,97.1809,5650.0
2015-08-07 11:30:00,106.16,106.16,105.97,105.97,10621.0,97.2267,97.2267,97.0526,97.0526,10621.0
2015-08-07 12:00:00,106.0,106.31,105.94,106.29,14598.0,97.0801,97.364,97.0252,97.3457,14598.0
2015-08-07 12:30:00,106.29,106.4,106.26,106.37,5502.0,97.3457,97.4465,97.3182,97.419,5502.0
2015-08-07 13:00:00,106.37,106.37,106.16,106.22,5700.0,97.419,97.419,97.2267,97.2816,5700.0
2015-08-07 13:30:00,106.24,106.24,106.09,106.19,7562.0,97.2999,97.2999,97.1625,97.2541,7562.0
2015-08-07 14:00:00,106.18,106.24,106.09,106.09,6550.0,97.245,97.2999,97.1625,97.1625,6550.0
2015-08-07 14:30:00,106.14,106.38,106.14,106.38,7622.0,97.2083,97.4281,97.2083,97.4281,7622.0
2015-08-07 15:00:00,106.42,106.45,106.33,106.43,12500.0,97.4648,97.4923,97.3823,97.4739,12500.0
2015-08-07 15:30:00,106.44,106.45,106.17,106.3,21431.0,97.4831,97.4923,97.2358,97.3549,21431.0
2015-08-10 09:30:00,106.81,107.48,106.39,106.88,16696.0,97.822,98.4356,97.4373,97.8861,16696.0
2015-08-10 10:00:00,106.84,107.1,106.69,106.8,33197.0,97.8494,98.0876,97.7121,97.8128,33197.0
2015-08-10 10:30:00,106.76,106.89,106.71,106.75,20980.0,97.7762,97.8952,97.7304,97.767,20980.0
2015-08-10 11:00:00,106.74,106.92,106.7,106.8,15956.0,97.7578,97.9227,97.7212,97.8128,15956.0
2015-08-10 11:30:00,106.83,107.04,106.81,106.99,9235.0,97.8403,98.0326,97.822,97.9868,9235.0
2015-08-10 12:00:00,106.96,107.34,106.87,107.25,13886.0,97.9593,98.3074,97.8769,98.2249,13886.0
2015-08-10 12:30:00,107.24,107.24,107.09,107.14,7160.0,98.2158,98.2158,98.0784,98.1242,7160.0
2015-08-10 13:00:00,107.17,107.18,107.02,107.02,13761.0,98.1517,98.1608,98.0143,98.0143,13761.0
2015-08-10 13:30:00,107.02,107.3,106.99,107.29,35645.0,98.0143,98.2707,97.9868,98.2616,35645.0
2015-08-10 14:00:00,107.29,107.32,107.21,107.26,29699.0,98.2616,98.289,98.1883,98.2341,29699.0
2015-08-10 14:30:00,107.22,107.27,106.88,106.98,12825.0,98.1975,98.2432,97.8861,97.9777,12825.0
2015-08-10 15:00:00,106.98,107.11,106.91,106.94,14152.0,97.9777,98.0967,97.9135,97.941,14152.0
2015-08-10 15:30:00,106.92,107.12,106.84,107.05,41365.0,97.9227,98.1059,97.8494,98.0418,41365.0
2015-08-11 09:30:00,106.36,106.97,106.36,106.85,7656.0,97.4098,97.9685,97.4098,97.8586,7656.0
2015-08-11 10:00:00,106.79,107.05,106.75,107.02,7400.0,97.8036,98.0418,97.767,98.0143,7400.0
2015-08-11 10:30:00,106.99,107.23,106.96,107.14,17980.0,97.9868,98.2066,97.9593,98.1242,17980.0
2015-08-11 11:00:00,107.14,107.3,106.9,107.1,14491.0,98.1242,98.2707,97.9044,98.0876,14491.0
2015-08-11 11:30:00,107.09,107.16,106.73,106.77,8409.0,98.0784,98.1425,97.7487,97.7853,8409.0
2015-08-11 12:00:00,106.87,107.3,106.68,107.29,16833.0,97.8769,98.2707,97.7029,98.2616,16833.0
2015-08-11 12:30:00,107.32,107.37,107.03,107.08,11000.0,98.289,98.3348,98.0234,98.0692,11000.0
2015-08-11 13:00:00,107.07,107.13,106.93,106.98,11600.0,98.0601,98.115,97.9319,97.9777,11600.0
2015-08-11 13:30:00,106.99,107.07,106.98,107.03,5700.0,97.9868,98.0601,97.9777,98.0234,5700.0
2015-08-11 14:00:00,107.04,107.22,107.04,107.2,9725.0,98.0326,98.1975,98.0326,98.1791,9725.0
2015-08-11 14:30:00,107.19,107.19,107.07,107.09,19768.0,98.17,98.17,98.0601,98.0784,19768.0
2015-08-11 15:00:00,107.1,107.22,106.99,107.07,21232.0,98.0876,98.1975,97.9868,98.0601,21232.0
2015-08-11 15:30:00,107.07,107.23,106.99,107.04,42860.0,98.0601,98.2066,97.9868,98.0326,42860.0
2015-08-12 09:30:00,106.3,106.86,105.8,105.95,17063.0,97.3549,97.8677,96.8969,97.0343,17063.0
2015-08-12 10:00:00,105.92,106.15,105.92,105.99,27736.0,97.0069,97.2175,97.0069,97.071,27736.0
2015-08-12 10:30:00,105.94,106.18,105.93,106.03,14406.0,97.0252,97.245,97.016,97.1076,14406.0
2015-08-12 11:00:00,106.04,106.14,105.92,105.98,10894.0,97.1168,97.2083,97.0069,97.0618,10894.0
2015-08-12 11:30:00,106.0,106.08,105.92,105.96,9086.0,97.0801,97.1534,97.0069,97.0435,9086.0
2015-08-12 12:00:00,105.98,105.98,105.82,105.96,6658.0,97.0618,97.0618,96.9153,97.0435,6658.0
2015-08-12 12:30:00,105.96,106.22,105.88,105.88,7300.0,97.0435,97.2816,96.9702,96.9702,7300.0
2015-08-12 13:00:00,105.93,106.52,105.92,106.23,5993.0,97.016,97.5564,97.0069,97.2908,5993.0
2015-08-12 13:30:00,106.26,106.47,106.25,106.42,9275.0,97.3182,97.5106,97.3091,97.4648,9275.0
2015-08-12 14:00:00,106.37,106.73,106.37,106.39,26888.0,97.419,97.7487,97.419,97.4373,26888.0
2015-08-12 14:30:00,106.3,106.61,106.25,106.55,10094.0,97.3549,97.6388,97.3091,97.5838,10094.0
2015-08-12 15:00:00,106.55,106.75,106.48,106.62,13300.0,97.5838,97.767,97.5197,97.6479,13300.0
2015-08-12 15:30:00,106.63,106.71,106.52,106.68,44378.0,97.6571,97.7304,97.5564,97.7029,44378.0
2015-08-13 09:30:00,106.94,107.38,105.84,107.02,13441.0,97.941,98.344,96.9336,98.0143,13441.0
2015-08-13 10:00:00,107.03,107.03,106.74,106.97,6640.0,98.0234,98.0234,97.7578,97.9685,6640.0
2015-08-13 10:30:00,106.94,106.98,106.84,106.91,4442.0,97.941,97.9777,97.8494,97.9135,4442.0
2015-08-13 11:00:00,106.96,107.36,106.93,107.23,8747.0,97.9593,98.3257,97.9319,98.2066,8747.0
2015-08-13 11:30:00,107.18,107.28,107.06,107.12,4600.0,98.1608,98.2524,98.0509,98.1059,4600.0
2015-08-13 12:00:00,107.01,107.37,107.01,107.34,4900.0,98.0051,98.3348,98.0051,98.3074,4900.0
2015-08-13 12:30:00,107.53,107.62,107.36,107.56,4500.0,98.4814,98.5638,98.3257,98.5088,4500.0
2015-08-13 13:00:00,107.51,107.55,107.37,107.53,6700.0,98.4631,98.4997,98.3348,98.4814,6700.0
2015-08-13 13:30:00,107.59,107.66,107.4,107.59,6355.0,98.5363,98.6004,98.3623,98.5363,6355.0
2015-08-13 14:00:00,107.59,107.61,107.53,107.59,9665.0,98.5363,98.5546,98.4814,98.5363,9665.0
2015-08-13 14:30:00,107.63,107.72,107.63,107.67,9651.0,98.573,98.6554,98.573,98.6096,9651.0
2015-08-13 15:00:00,107.66,107.66,107.43,107.44,18149.0,98.6004,98.6004,98.3898,98.3989,18149.0
2015-08-13 15:30:00,107.45,107.46,107.19,107.19,41421.0,98.4081,98.4173,98.17,98.17,41421.0
2015-08-14 09:30:00,107.05,107.71,106.89,107.71,11329.0,98.0418,98.6462,97.8952,98.6462,11329.0
2015-08-14 10:00:00,107.63,107.64,107.31,107.43,19306.0,98.573,98.5821,98.2799,98.3898,19306.0
2015-08-14 10:30:00,107.5,107.67,107.4,107.65,32822.0,98.4539,98.6096,98.3623,98.5913,32822.0
2015-08-14 11:00:00,107.55,107.57,107.33,107.39,4409.0,98.4997,98.518,98.2982,98.3532,4409.0
2015-08-14 11:30:00,107.39,107.67,107.39,107.5,1800.0,98.3532,98.6096,98.3532,98.4539,1800.0
2015-08-14 12:00:00,107.49,107.58,107.44,107.54,1812.0,98.4447,98.5272,98.3989,98.4905,1812.0
2015-08-14 12:30:00,107.62,107.69,107.52,107.69,3400.0,98.5638,98.6279,98.4722,98.6279,3400.0
2015-08-14 13:00:00,107.63,107.97,107.63,107.91,5929.0,98.573,98.8843,98.573,98.8294,5929.0
2015-08-14 13:30:00,107.94,108.01,107.76,107.86,3813.0,98.8569,98.921,98.692,98.7836,3813.0
2015-08-14 14:00:00,107.87,108.13,107.75,108.13,9457.0,98.7928,99.0309,98.6829,99.0309,9457.0
2015-08-14 14:30:00,108.04,108.05,107.81,107.87,7432.0,98.9485,98.9576,98.7378,98.7928,7432.0
2015-08-14 15:00:00,107.89,108.04,107.82,108.02,12871.0,98.8111,98.9485,98.747,98.9301,12871.0
2015-08-14 15:30:00,108.01,108.14,107.99,108.04,18005.0,98.921,99.04,98.9027,98.9485,18005.0
2015-08-17 09:30:00,107.81,107.93,107.22,107.46,7514.0,98.7378,98.8477,98.1975,98.4173,7514.0
2015-08-17 10:00:00,107.34,107.8,107.26,107.71,2661.0,98.3074,98.7286,98.2341,98.6462,2661.0
2015-08-17 10:30:00,107.73,107.88,107.72,107.84,4802.0,98.6645,98.8019,98.6554,98.7653,4802.0
2015-08-17 11:00:00,107.89,108.28,107.89,108.16,6313.0,98.8111,99.1683,98.8111,99.0584,6313.0
2015-08-17 11:30:00,108.21,108.42,108.18,108.34,4100.0,99.1041,99.2965,99.0767,99.2232,4100.0
2015-08-17 12:00:00,108.38,108.61,108.31,108.52,9822.0,99.2598,99.4705,99.1957,99.3881,9822.0
2015-08-17 12:30:00,108.5,108.57,108.45,108.5,5963.0,99.3697,99.4339,99.324,99.3697,5963.0
2015-08-17 13:00:00,108.54,108.61,108.41,108.51,10317.0,99.4064,99.4705,99.2873,99.3789,10317.0
2015-08-17 13:30:00,108.52,108.71,108.51,108.66,8197.0,99.3881,99.5621,99.3789,99.5163,8197.0
2015-08-17 14:00:00,108.65,108.7,108.46,108.58,7334.0,99.5071,99.5529,99.3331,99.443,7334.0
2015-08-17 14:30:00,108.53,108.64,108.48,108.62,7928.0,99.3972,99.498,99.3514,99.4796,7928.0
2015-08-17 15:00:00,108.62,108.66,108.47,108.49,12619.0,99.4796,99.5163,99.3423,99.3606,12619.0
2015-08-17 15:30:00,108.45,108.54,108.22,108.54,32471.0,99.324,99.4064,99.1133,99.4064,32471.0
2015-08-18 09:30:00,108.54,108.79,107.29,108.18,6506.0,99.4064,99.6353,98.2616,99.0767,6506.0
2015-08-18 10:00:00,108.31,108.55,108.31,108.51,2400.0,99.1957,99.4155,99.1957,99.3789,2400.0
2015-08-18 10:30:00,108.39,108.4,108.25,108.35,4331.0,99.269,99.2782,99.1408,99.2324,4331.0
2015-08-18 11:00:00,108.36,108.54,108.29,108.43,12230.0,99.2415,99.4064,99.1774,99.3056,12230.0
2015-08-18 11:30:00,108.41,108.45,108.1,108.11,5700.0,99.2873,99.324,99.0034,99.0126,5700.0
2015-08-18 12:00:00,108.09,108.22,108.02,108.19,5000.0,98.9942,99.1133,98.9301,99.0858,5000.0
2015-08-18 12:30:00,108.15,108.15,108.01,108.05,5000.0,99.0492,99.0492,98.921,98.9576,5000.0
2015-08-18 13:00:00,108.01,108.21,108.0,108.19,4920.0,98.921,99.1041,98.9118,99.0858,4920.0
2015-08-18 13:30:00,108.19,108.2,108.07,108.13,4000.0,99.0858,99.095,98.9759,99.0309,4000.0
2015-08-18 14:00:00,108.11,108.22,108.07,108.14,7299.0,99.0126,99.1133,98.9759,99.04,7299.0
2015-08-18 14:30:00,108.14,108.18,108.02,108.05,5975.0,99.04,99.0767,98.9301,98.9576,5975.0
2015-08-18 15:00:00,108.06,108.25,108.04,108.24,12709.0,98.9668,99.1408,98.9485,99.1316,12709.0
2015-08-18 15:30:00,108.24,108.41,108.21,108.28,28905.0,99.1316,99.2873,99.1041,99.1683,28905.0
2015-08-19 09:30:00,107.77,108.15,107.58,107.58,11399.0,98.7012,99.0492,98.5272,98.5272,11399.0
2015-08-19 10:00:00,107.52,107.83,107.52,107.68,6519.0,98.4722,98.7561,98.4722,98.6187,6519.0
2015-08-19 10:30:00,107.67,107.71,107.28,107.28,10058.0,98.6096,98.6462,98.2524,98.2524,10058.0
2015-08-19 11:00:00,107.27,107.39,107.22,107.22,7204.0,98.2432,98.3532,98.1975,98.1975,7204.0
2015-08-19 11:30:00,107.2,107.26,107.13,107.18,8600.0,98.1791,98.2341,98.115,98.1608,8600.0
2015-08-19 12:00:00,107.18,107.25,107.13,107.21,8610.0,98.1608,98.2249,98.115,98.1883,8610.0
2015-08-19 12:30:00,107.22,107.39,107.21,107.38,4900.0,98.1975,98.3532,98.1883,98.344,4900.0
2015-08-19 13:00:00,107.38,107.72,107.38,107.65,8926.0,98.344,98.6554,98.344,98.5913,8926.0
2015-08-19 13:30:00,107.63,107.65,107.48,107.55,11129.0,98.573,98.5913,98.4356,98.4997,11129.0
2015-08-19 14:00:00,107.55,107.96,107.55,107.81,11000.0,98.4997,98.8752,98.4997,98.7378,11000.0
2015-08-19 14:30:00,107.8,107.8,107.56,107.6,11603.0,98.7286,98.7286,98.5088,98.5455,11603.0
2015-08-19 15:00:00,107.58,107.59,107.43,107.51,12600.0,98.5272,98.5363,98.3898,98.4631,12600.0
2015-08-19 15:30:00,107.54,107.71,107.45,107.52,54456.0,98.4905,98.6462,98.4081,98.4722,54456.0
2015-08-20 09:30:00,106.75,107.19,106.39,107.0,25599.0,97.767,98.17,97.4373,97.996,25599.0
2015-08-20 10:00:00,107.0,107.09,106.55,106.56,21089.0,97.996,98.0784,97.5838,97.593,21089.0
2015-08-20 10:30:00,106.58,106.75,106.49,106.63,11745.0,97.6113,97.767,97.5289,97.6571,11745.0
2015-08-20 11:00:00,106.65,106.91,106.65,106.83,7230.0,97.6754,97.9135,97.6754,97.8403,7230.0
2015-08-20 11:30:00,106.85,106.88,106.77,106.82,4200.0,97.8586,97.8861,97.7853,97.8311,4200.0
2015-08-20 12:00:00,106.84,106.84,106.51,106.55,5800.0,97.8494,97.8494,97.5472,97.5838,5800.0
2015-08-20 12:30:00,106.57,106.7,106.49,106.62,9200.0,97.6022,97.7212,97.5289,97.6479,9200.0
2015-08-20 13:00:00,106.6,106.79,106.55,106.77,6913.0,97.6296,97.8036,97.5838,97.7853,6913.0
2015-08-20 13:30:00,106.78,106.78,106.64,106.67,8155.0,97.7945,97.7945,97.6663,97.6937,8155.0
2015-08-20 14:00:00,106.66,106.66,106.4,106.4,9692.0,97.6846,97.6846,97.4465,97.4465,9692.0
2015-08-20 14:30:00,106.4,106.4,106.18,106.19,8124.0,97.4465,97.4465,97.245,97.2541,8124.0
2015-08-20 15:00:00,106.23,106.31,106.09,106.19,12620.0,97.2908,97.364,97.1625,97.2541,12620.0
2015-08-20 15:30:00,106.2,106.3,105.76,105.77,32346.0,97.2633,97.3549,96.8603,96.8695,32346.0
2015-08-21 09:30:00,105.1,105.61,104.95,105.19,17111.0,96.2559,96.7229,96.1185,96.3383,17111.0
2015-08-21 10:00:00,105.26,105.3,104.97,105.08,36760.0,96.4024,96.439,96.1368,96.2375,36760.0
2015-08-21 10:30:00,105.1,105.21,104.98,105.04,14038.0,96.2559,96.3566,96.146,96.2009,14038.0
2015-08-21 11:00:00,105.06,105.08,104.72,104.85,24385.0,96.2192,96.2375,95.9078,96.0269,24385.0
2015-08-21 11:30:00,104.85,105.02,104.8,105.0,14601.0,96.0269,96.1826,95.9811,96.1643,14601.0
2015-08-21 12:00:00,105.01,105.23,105.0,105.08,11200.0,96.1734,96.3749,96.1643,96.2375,11200.0
2015-08-21 12:30:00,105.07,105.21,104.87,104.87,10050.0,96.2284,96.3566,96.0452,96.0452,10050.0
2015-08-21 13:00:00,104.88,105.24,104.71,105.24,8171.0,96.0544,96.3841,95.8987,96.3841,8171.0
2015-08-21 13:30:00,105.24,105.31,105.07,105.25,13466.0,96.3841,96.4482,96.2284,96.3932,13466.0
2015-08-21 14:00:00,105.34,105.34,104.87,104.91,5100.0,96.4757,96.4757,96.0452,96.0818,5100.0
2015-08-21 14:30:00,104.95,105.02,104.78,104.94,22343.0,96.1185,96.1826,95.9628,96.1093,22343.0
2015-08-21 15:00:00,104.93,105.02,104.5,104.83,37052.0,96.1002,96.1826,95.7063,96.0086,37052.0
2015-08-21 15:30:00,104.82,104.96,104.23,104.23,62029.0,95.9994,96.1276,95.4591,95.4591,62029.0
2015-08-24 09:30:00,100.96,101.56,99.58,101.46,29255.0,92.4642,93.0137,91.2004,92.9222,29255.0
2015-08-24 10:00:00,101.31,102.79,101.27,102.13,29016.0,92.7848,94.1402,92.7481,93.5358,29016.0
2015-08-24 10:30:00,101.99,102.81,101.7,102.69,48907.0,93.4076,94.1586,93.142,94.0487,48907.0
2015-08-24 11:00:00,102.65,102.66,101.27,101.39,52418.0,94.012,94.0212,92.7481,92.858,52418.0
2015-08-24 11:30:00,101.39,102.3,101.39,102.2,58079.0,92.858,93.6915,92.858,93.5999,58079.0
2015-08-24 12:00:00,102.2,102.36,101.91,102.12,41378.0,93.5999,93.7464,93.3343,93.5266,41378.0
2015-08-24 12:30:00,102.09,102.4,102.03,102.24,28246.0,93.4991,93.7831,93.4442,93.6365,28246.0
2015-08-24 13:00:00,102.25,102.68,102.25,102.52,20593.0,93.6457,94.0395,93.6457,93.893,20593.0
2015-08-24 13:30:00,102.55,102.55,101.92,101.92,17579.0,93.9204,93.9204,93.3434,93.3434,17579.0
2015-08-24 14:00:00,101.98,102.0,101.51,101.66,13198.0,93.3984,93.4167,92.968,93.1053,13198.0
2015-08-24 14:30:00,101.65,101.94,100.88,100.88,18738.0,93.0962,93.3618,92.391,92.391,18738.0
2015-08-24 15:00:00,100.82,101.04,100.44,100.52,40633.0,92.336,92.5375,91.988,92.0613,40633.0
2015-08-24 15:30:00,100.52,101.06,99.84,99.88,115701.0,92.0613,92.5558,91.4385,91.4751,115701.0
2015-08-25 09:30:00,101.71,101.82,100.41,100.84,27846.0,93.1511,93.2519,91.9605,92.3543,27846.0
2015-08-25 10:00:00,100.83,101.19,100.68,100.91,22524.0,92.3452,92.6749,92.2078,92.4184,22524.0
2015-08-25 10:30:00,100.94,101.27,100.77,101.26,15172.0,92.4459,92.7481,92.2902,92.739,15172.0
2015-08-25 11:00:00,101.29,101.98,101.19,101.8,12606.0,92.7665,93.3984,92.6749,93.2335,12606.0
2015-08-25 11:30:00,101.8,101.8,101.31,101.35,11875.0,93.2335,93.2335,92.7848,92.8214,11875.0
2015-08-25 12:00:00,101.38,101.62,101.35,101.6,13600.0,92.8489,93.0687,92.8214,93.0504,13600.0
2015-08-25 12:30:00,101.73,101.83,101.6,101.6,11858.0,93.1694,93.261,93.0504,93.0504,11858.0
2015-08-25 13:00:00,101.61,101.76,101.08,101.09,12842.0,93.0595,93.1969,92.5741,92.5833,12842.0
2015-08-25 13:30:00,101.21,101.28,101.09,101.21,11900.0,92.6932,92.7573,92.5833,92.6932,11900.0
2015-08-25 14:00:00,101.19,101.27,101.01,101.15,12558.0,92.6749,92.7481,92.51,92.6382,12558.0
2015-08-25 14:30:00,101.12,101.28,101.03,101.03,15516.0,92.6108,92.7573,92.5283,92.5283,15516.0
2015-08-25 15:00:00,101.13,101.17,100.36,100.44,28901.0,92.6199,92.6566,91.9147,91.988,28901.0
2015-08-25 15:30:00,100.4,100.43,99.37,99.4,80871.0,91.9514,91.9788,91.008,91.0355,80871.0
2015-08-26 09:30:00,100.97,101.7,100.26,100.83,25483.0,92.4734,93.142,91.8231,92.3452,25483.0
2015-08-26 10:00:00,100.6,101.08,100.33,100.69,30972.0,92.1345,92.5741,91.8872,92.217,30972.0
2015-08-26 10:30:00,100.74,100.75,99.8,99.81,33683.0,92.2627,92.2719,91.4018,91.411,33683.0
2015-08-26 11:00:00,99.9,100.06,99.62,99.89,20350.0,91.4934,91.64,91.237,91.4843,20350.0
2015-08-26 11:30:00,99.91,100.03,99.65,99.83,29061.0,91.5026,91.6125,91.2645,91.4293,29061.0
2015-08-26 12:00:00,99.8,99.85,99.48,99.48,14450.0,91.4018,91.4476,91.1088,91.1088,14450.0
2015-08-26 12:30:00,99.44,99.99,99.35,99.97,19834.0,91.0721,91.5759,90.9897,91.5575,19834.0
2015-08-26 13:00:00,100.08,100.46,99.96,100.22,22143.0,91.6583,92.0063,91.5484,91.7865,22143.0
2015-08-26 13:30:00,100.34,100.54,100.17,100.44,39945.0,91.8964,92.0796,91.7407,91.988,39945.0
2015-08-26 14:00:00,100.44,100.6,100.3,100.44,19250.0,91.988,92.1345,91.8598,91.988,19250.0
2015-08-26 14:30:00,100.47,100.84,100.43,100.82,25583.0,92.0155,92.3543,91.9788,92.336,25583.0
2015-08-26 15:00:00,100.87,101.35,100.72,101.07,25368.0,92.3818,92.8214,92.2444,92.565,25368.0
2015-08-26 15:30:00,101.06,101.47,100.74,100.82,73448.0,92.5558,92.9313,92.2627,92.336,73448.0
2015-08-27 09:30:00,101.82,101.82,100.86,101.3,25016.0,93.2519,93.2519,92.3726,92.7756,25016.0
2015-08-27 10:00:00,101.29,101.51,101.03,101.42,16616.0,92.7665,92.968,92.5283,92.8855,16616.0
2015-08-27 10:30:00,101.42,101.73,101.37,101.51,15405.0,92.8855,93.1694,92.8397,92.968,15405.0
2015-08-27 11:00:00,101.46,101.88,101.46,101.83,18473.0,92.9222,93.3068,92.9222,93.261,18473.0
2015-08-27 11:30:00,101.9,101.93,101.64,101.65,21398.0,93.3251,93.3526,93.087,93.0962,21398.0
2015-08-27 12:00:00,101.67,101.95,101.64,101.95,16392.0,93.1145,93.3709,93.087,93.3709,16392.0
2015-08-27 12:30:00,101.94,102.37,101.93,102.37,15453.0,93.3618,93.7556,93.3526,93.7556,15453.0
2015-08-27 13:00:00,102.37,102.5,102.17,102.19,14632.0,93.7556,93.8746,93.5724,93.5907,14632.0
2015-08-27 13:30:00,102.19,102.25,102.04,102.22,21599.0,93.5907,93.6457,93.4534,93.6182,21599.0
2015-08-27 14:00:00,102.22,102.53,101.93,101.99,18458.0,93.6182,93.9021,93.3526,93.4076,18458.0
2015-08-27 14:30:00,102.03,102.22,101.48,101.53,13087.0,93.4442,93.6182,92.9405,92.9863,13087.0
2015-08-27 15:00:00,101.54,101.72,101.32,101.7,30876.0,92.9954,93.1603,92.7939,93.142,30876.0
2015-08-27 15:30:00,101.66,102.05,101.64,102.0,63429.0,93.1053,93.4625,93.087,93.4167,63429.0
2015-08-28 09:30:00,101.85,102.06,100.94,102.06,17647.0,93.2793,93.4717,92.4459,93.4717,17647.0
2015-08-28 10:00:00,102.01,102.02,101.16,101.16,11350.0,93.4259,93.435,92.6474,92.6474,11350.0
2015-08-28 10:30:00,101.14,101.45,101.04,101.4,18748.0,92.6291,92.913,92.5375,92.8672,18748.0
2015-08-28 11:00:00,101.47,101.99,101.47,101.98,12050.0,92.9313,93.4076,92.9313,93.3984,12050.0
2015-08-28 11:30:00,101.97,102.04,101.28,101.48,15142.0,93.3892,93.4534,92.7573,92.9405,15142.0
2015-08-28 12:00:00,101.46,101.77,101.45,101.65,10075.0,92.9222,93.2061,92.913,93.0962,10075.0
2015-08-28 12:30:00,101.64,101.64,101.29,101.34,5057.0,93.087,93.087,92.7665,92.8123,5057.0
2015-08-28 13:00:00,101.34,101.49,101.3,101.31,7929.0,92.8123,92.9496,92.7756,92.7848,7929.0
2015-08-28 13:30:00,101.31,101.58,101.29,101.53,12500.0,92.7848,93.0321,92.7665,92.9863,12500.0
2015-08-28 14:00:00,101.52,101.64,101.31,101.5,7300.0,92.9771,93.087,92.7848,92.9588,7300.0
2015-08-28 14:30:00,101.55,101.68,101.5,101.56,9121.0,93.0046,93.1236,92.9588,93.0137,9121.0
2015-08-28 15:00:00,101.56,101.76,101.48,101.71,18551.0,93.0137,93.1969,92.9405,93.1511,18551.0
2015-08-28 15:30:00,101.71,101.93,101.52,101.88,57756.0,93.1511,93.3526,92.9771,93.3068,57756.0
2015-08-31 09:30:00,101.69,101.69,100.98,101.36,4043.0,93.1328,93.1328,92.4826,92.8306,4043.0
2015-08-31 10:00:00,101.34,101.73,101.09,101.73,10016.0,92.8123,93.1694,92.5833,93.1694,10016.0
2015-08-31 10:30:00,101.73,101.73,101.28,101.3,6200.0,93.1694,93.1694,92.7573,92.7756,6200.0
2015-08-31 11:00:00,101.28,101.4,101.1,101.4,5716.0,92.7573,92.8672,92.5925,92.8672,5716.0
2015-08-31 11:30:00,101.33,101.57,101.21,101.39,7649.0,92.8031,93.0229,92.6932,92.858,7649.0
2015-08-31 12:00:00,101.47,101.83,101.45,101.83,3500.0,92.9313,93.261,92.913,93.261,3500.0
2015-08-31 12:30:00,101.88,101.88,101.51,101.53,5100.0,93.3068,93.3068,92.968,92.9863,5100.0
2015-08-31 13:00:00,101.54,101.54,101.31,101.47,3300.0,92.9954,92.9954,92.7848,92.9313,3300.0
2015-08-31 13:30:00,101.42,101.48,101.31,101.43,5705.0,92.8855,92.9405,92.7848,92.8947,5705.0
2015-08-31 14:00:00,101.48,101.56,101.38,101.56,8041.0,92.9405,93.0137,92.8489,93.0137,8041.0
2015-08-31 14:30:00,101.52,101.7,101.5,101.61,15514.0,92.9771,93.142,92.9588,93.0595,15514.0
2015-08-31 15:00:00,101.66,101.8,101.52,101.75,17860.0,93.1053,93.2335,92.9771,93.1878,17860.0
2015-08-31 15:30:00,101.78,102.05,101.72,101.95,88888.0,93.2152,93.4625,93.1603,93.3709,88888.0
2015-09-01 09:30:00,100.0,101.09,100.0,100.95,22622.0,91.585,92.5833,91.585,92.4551,22622.0
2015-09-01 10:00:00,100.94,101.49,100.54,101.48,38703.0,92.4459,92.9496,92.0796,92.9405,38703.0
2015-09-01 10:30:00,101.49,101.7,101.34,101.6,36817.0,92.9496,93.142,92.8123,93.0504,36817.0
2015-09-01 11:00:00,101.63,102.01,101.56,101.74,26814.0,93.0779,93.4259,93.0137,93.1786,26814.0
2015-09-01 11:30:00,101.75,102.04,101.7,101.9,16310.0,93.1878,93.4534,93.142,93.3251,16310.0
2015-09-01 12:00:00,101.83,101.94,101.63,101.67,20512.0,93.261,93.3618,93.0779,93.1145,20512.0
2015-09-01 12:30:00,101.67,101.67,101.25,101.25,15940.0,93.1145,93.1145,92.7298,92.7298,15940.0
2015-09-01 13:00:00,101.29,101.53,101.17,101.42,12601.0,92.7665,92.9863,92.6566,92.8855,12601.0
2015-09-01 13:30:00,101.37,101.41,101.23,101.41,15947.0,92.8397,92.8764,92.7115,92.8764,15947.0
2015-09-01 14:00:00,101.39,101.44,101.23,101.39,19325.0,92.858,92.9038,92.7115,92.858,19325.0
2015-09-01 14:30:00,101.37,101.72,101.35,101.39,21396.0,92.8397,93.1603,92.8214,92.858,21396.0
2015-09-01 15:00:00,101.39,101.6,101.31,101.37,35903.0,92.858,93.0504,92.7848,92.8397,35903.0
2015-09-01 15:30:00,101.35,101.52,101.21,101.3,87755.0,92.8214,92.9771,92.6932,92.7756,87755.0
2015-09-02 09:30:00,102.63,102.63,101.43,101.43,16136.0,93.9937,93.9937,92.8947,92.8947,16136.0
2015-09-02 10:00:00,101.47,101.74,101.25,101.25,14287.0,92.9313,93.1786,92.7298,92.7298,14287.0
2015-09-02 10:30:00,101.26,101.4,101.13,101.23,16389.0,92.739,92.8672,92.6199,92.7115,16389.0
2015-09-02 11:00:00,101.26,101.27,100.9,101.06,15486.0,92.739,92.7481,92.4093,92.5558,15486.0
2015-09-02 11:30:00,101.11,101.14,100.81,100.95,15588.0,92.6016,92.6291,92.3269,92.4551,15588.0
2015-09-02 12:00:00,100.94,101.11,100.79,101.11,11510.0,92.4459,92.6016,92.3085,92.6016,11510.0
2015-09-02 12:30:00,101.17,101.46,101.15,101.36,8482.0,92.6566,92.9222,92.6382,92.8306,8482.0
2015-09-02 13:00:00,101.37,101.51,101.24,101.44,6643.0,92.8397,92.968,92.7207,92.9038,6643.0
2015-09-02 13:30:00,101.34,101.34,101.09,101.2,15439.0,92.8123,92.8123,92.5833,92.684,15439.0
2015-09-02 14:00:00,101.23,101.35,101.13,101.24,16010.0,92.7115,92.8214,92.6199,92.7207,16010.0
2015-09-02 14:30:00,101.26,101.41,101.11,101.15,17725.0,92.739,92.8764,92.6016,92.6382,17725.0
2015-09-02 15:00:00,101.19,101.37,101.15,101.27,27443.0,92.6749,92.8397,92.6382,92.7481,27443.0
2015-09-02 15:30:00,101.27,101.62,101.25,101.59,84205.0,92.7481,93.0687,92.7298,93.0412,84205.0
2015-09-03 09:30:00,101.99,102.34,101.93,102.0,6314.0,93.4076,93.7281,93.3526,93.4167,6314.0
2015-09-03 10:00:00,102.03,102.3,101.99,102.14,13011.0,93.4442,93.6915,93.4076,93.5449,13011.0
2015-09-03 10:30:00,102.17,102.46,101.99,102.46,10909.0,93.5724,93.838,93.4076,93.838,10909.0
2015-09-03 11:00:00,102.45,102.45,102.23,102.24,10000.0,93.8289,93.8289,93.6274,93.6365,10000.0
2015-09-03 11:30:00,102.2,102.44,102.16,102.38,15198.0,93.5999,93.8197,93.5633,93.7647,15198.0
2015-09-03 12:00:00,102.33,102.5,102.27,102.31,9292.0,93.7189,93.8746,93.664,93.7006,9292.0
2015-09-03 12:30:00,102.29,102.32,102.05,102.22,8400.0,93.6823,93.7098,93.4625,93.6182,8400.0
2015-09-03 13:00:00,102.23,102.35,102.11,102.26,7247.0,93.6274,93.7373,93.5175,93.6548,7247.0
2015-09-03 13:30:00,102.3,102.3,101.93,101.93,6200.0,93.6915,93.6915,93.3526,93.3526,6200.0
2015-09-03 14:00:00,101.95,102.0,101.83,101.99,23305.0,93.3709,93.4167,93.261,93.4076,23305.0
2015-09-03 14:30:00,101.96,102.14,101.89,101.97,9139.0,93.3801,93.5449,93.316,93.3892,9139.0
2015-09-03 15:00:00,101.99,102.24,101.9,101.98,13580.0,93.4076,93.6365,93.3251,93.3984,13580.0
2015-09-03 15:30:00,101.95,101.98,101.63,101.87,61097.0,93.3709,93.3984,93.0779,93.2977,61097.0
2015-09-04 09:30:00,100.96,101.61,100.33,101.39,26070.0,92.4642,93.0595,91.8872,92.858,26070.0
2015-09-04 10:00:00,101.29,101.64,101.18,101.62,27590.0,92.7665,93.087,92.6657,93.0687,27590.0
2015-09-04 10:30:00,101.61,101.64,101.39,101.49,20134.0,93.0595,93.087,92.858,92.9496,20134.0
2015-09-04 11:00:00,101.5,101.51,101.23,101.28,18922.0,92.9588,92.968,92.7115,92.7573,18922.0
2015-09-04 11:30:00,101.27,101.4,101.22,101.35,23968.0,92.7481,92.8672,92.7024,92.8214,23968.0
2015-09-04 12:00:00,101.33,101.33,101.09,101.17,12786.0,92.8031,92.8031,92.5833,92.6566,12786.0
2015-09-04 12:30:00,101.17,101.19,100.84,100.89,81140.0,92.6566,92.6749,92.3543,92.4001,81140.0
2015-09-04 13:00:00,100.91,100.91,100.4,100.56,13221.0,92.4184,92.4184,91.9514,92.0979,13221.0
2015-09-04 13:30:00,100.56,100.86,100.5,100.86,13943.0,92.0979,92.3726,92.0429,92.3726,13943.0
2015-09-04 14:00:00,100.83,100.87,100.42,100.53,35269.0,92.3452,92.3818,91.9697,92.0704,35269.0
2015-09-04 14:30:00,100.54,101.07,100.51,100.81,39283.0,92.0796,92.565,92.0521,92.3269,39283.0
2015-09-04 15:00:00,100.86,100.94,100.75,100.9,51175.0,92.3726,92.4459,92.2719,92.4093,51175.0
2015-09-04 15:30:00,100.92,101.13,100.84,100.89,104497.0,92.4276,92.6199,92.3543,92.4001,104497.0
2015-09-08 09:30:00,101.73,102.47,101.69,102.24,33759.0,93.1694,93.8472,93.1328,93.6365,33759.0
2015-09-08 10:00:00,102.23,102.29,101.92,102.01,16882.0,93.6274,93.6823,93.3434,93.4259,16882.0
2015-09-08 10:30:00,102.0,102.14,101.95,102.14,24409.0,93.4167,93.5449,93.3709,93.5449,24409.0
2015-09-08 11:00:00,102.12,102.58,102.11,102.57,26023.0,93.5266,93.9479,93.5175,93.9388,26023.0
2015-09-08 11:30:00,102.55,102.83,102.55,102.76,20572.0,93.9204,94.1769,93.9204,94.1128,20572.0
2015-09-08 12:00:00,102.74,103.18,102.71,103.11,13450.0,94.0944,94.4974,94.067,94.4333,13450.0
2015-09-08 12:30:00,103.12,103.13,102.98,103.05,14126.0,94.4425,94.4516,94.3143,94.3784,14126.0
2015-09-08 13:00:00,103.04,103.04,102.83,102.93,13860.0,94.3692,94.3692,94.1769,94.2685,13860.0
2015-09-08 13:30:00,102.95,103.12,102.9,103.12,21397.0,94.2868,94.4425,94.241,94.4425,21397.0
2015-09-08 14:00:00,103.13,103.23,103.0,103.23,31526.0,94.4516,94.5432,94.3326,94.5432,31526.0
2015-09-08 14:30:00,103.2,103.76,103.2,103.72,38409.0,94.5157,95.0286,94.5157,94.992,38409.0
2015-09-08 15:00:00,103.7,103.83,103.7,103.83,39232.0,94.9737,95.0927,94.9737,95.0927,39232.0
2015-09-08 15:30:00,103.85,104.06,103.84,104.0,78825.0,95.111,95.3034,95.1019,95.2484,78825.0
2015-09-09 09:30:00,104.5,104.99,103.55,103.83,63904.0,95.7063,96.1551,94.8363,95.0927,63904.0
2015-09-09 10:00:00,103.89,103.98,103.56,103.88,55972.0,95.1477,95.2301,94.8454,95.1385,55972.0
2015-09-09 10:30:00,103.89,103.89,103.28,103.31,31546.0,95.1477,95.1477,94.589,94.6165,31546.0
2015-09-09 11:00:00,103.33,103.75,103.33,103.51,32814.0,94.6348,95.0195,94.6348,94.7997,32814.0
2015-09-09 11:30:00,103.51,103.57,103.46,103.46,11378.0,94.7997,94.8546,94.7539,94.7539,11378.0
2015-09-09 12:00:00,103.48,103.53,103.43,103.47,11168.0,94.7722,94.818,94.7264,94.763,11168.0
2015-09-09 12:30:00,103.48,103.48,103.34,103.4,12902.0,94.7722,94.7722,94.644,94.6989,12902.0
2015-09-09 13:00:00,103.37,103.38,103.21,103.23,10478.0,94.6714,94.6806,94.5249,94.5432,10478.0
2015-09-09 13:30:00,103.22,103.25,102.81,102.81,16700.0,94.5341,94.5615,94.1586,94.1586,16700.0
2015-09-09 14:00:00,102.81,103.15,102.79,103.09,30062.0,94.1586,94.4699,94.1402,94.415,30062.0
2015-09-09 14:30:00,103.11,103.29,103.01,103.27,27835.0,94.4333,94.5982,94.3417,94.5798,27835.0
2015-09-09 15:00:00,103.27,103.48,103.19,103.32,30199.0,94.5798,94.7722,94.5066,94.6256,30199.0
2015-09-09 15:30:00,103.33,103.34,102.69,102.78,48682.0,94.6348,94.644,94.0487,94.1311,48682.0
2015-09-10 09:30:00,103.19,103.28,102.06,103.22,15597.0,94.5066,94.589,93.4717,94.5341,15597.0
2015-09-10 10:00:00,103.22,103.38,103.18,103.3,19658.0,94.5341,94.6806,94.4974,94.6073,19658.0
2015-09-10 10:30:00,103.31,104.01,103.31,103.84,36004.0,94.6165,95.2576,94.6165,95.1019,36004.0
2015-09-10 11:00:00,103.85,103.98,103.79,103.87,28883.0,95.111,95.2301,95.0561,95.1294,28883.0
2015-09-10 11:30:00,103.87,104.24,103.87,104.22,11709.0,95.1294,95.4682,95.1294,95.4499,11709.0
2015-09-10 12:00:00,104.22,104.45,104.22,104.33,13602.0,95.4499,95.6606,95.4499,95.5506,13602.0
2015-09-10 12:30:00,104.31,104.41,104.27,104.33,16818.0,95.5323,95.6239,95.4957,95.5506,16818.0
2015-09-10 13:00:00,104.33,104.63,104.31,104.63,14637.0,95.5506,95.8254,95.5323,95.8254,14637.0
2015-09-10 13:30:00,104.66,104.78,104.66,104.74,19782.0,95.8529,95.9628,95.8529,95.9261,19782.0
2015-09-10 14:00:00,104.74,104.78,104.57,104.62,20343.0,95.9261,95.9628,95.7705,95.8162,20343.0
2015-09-10 14:30:00,104.59,104.61,104.45,104.48,25257.0,95.7888,95.8071,95.6606,95.688,25257.0
2015-09-10 15:00:00,104.5,104.62,104.44,104.6,26882.0,95.7063,95.8162,95.6514,95.7979,26882.0
2015-09-10 15:30:00,104.57,104.58,104.11,104.29,56289.0,95.7705,95.7796,95.3492,95.514,56289.0
2015-09-11 09:30:00,103.14,104.4,103.14,104.4,32918.0,94.7304,95.8877,94.7304,95.8877,32918.0
2015-09-11 10:00:00,104.33,104.7,104.16,104.58,27644.0,95.8234,96.1632,95.6673,96.053,27644.0
2015-09-11 10:30:00,104.61,104.76,104.47,104.58,21201.0,96.0806,96.2184,95.952,96.053,21201.0
2015-09-11 11:00:00,104.55,104.67,104.38,104.59,20088.0,96.0255,96.1357,95.8693,96.0622,20088.0
2015-09-11 11:30:00,104.6,104.98,104.55,104.84,17373.0,96.0714,96.4204,96.0255,96.2918,17373.0
2015-09-11 12:00:00,104.84,105.07,104.83,105.05,24243.0,96.2918,96.5031,96.2826,96.4847,24243.0
2015-09-11 12:30:00,105.07,105.08,104.94,104.96,8801.0,96.5031,96.5123,96.3837,96.402,8801.0
2015-09-11 13:00:00,104.96,104.96,104.71,104.74,10309.0,96.402,96.402,96.1724,96.2,10309.0
2015-09-11 13:30:00,104.68,104.73,104.6,104.63,10101.0,96.1449,96.1908,96.0714,96.099,10101.0
2015-09-11 14:00:00,104.64,104.98,104.59,104.97,19902.0,96.1081,96.4204,96.0622,96.4112,19902.0
2015-09-11 14:30:00,104.99,105.16,104.99,105.11,16606.0,96.4296,96.5857,96.4296,96.5398,16606.0
2015-09-11 15:00:00,105.05,105.11,105.01,105.03,13999.0,96.4847,96.5398,96.448,96.4663,13999.0
2015-09-11 15:30:00,105.0,105.1,104.82,105.07,75857.0,96.4388,96.5306,96.2735,96.5031,75857.0
2015-09-14 09:30:00,105.14,105.21,104.6,105.21,14533.0,96.5674,96.6317,96.0714,96.6317,14533.0
2015-09-14 10:00:00,105.2,105.38,105.14,105.22,12351.0,96.6225,96.7878,96.5674,96.6409,12351.0
2015-09-14 10:30:00,105.22,105.46,105.21,105.25,12715.0,96.6409,96.8613,96.6317,96.6684,12715.0
2015-09-14 11:00:00,105.3,105.33,105.1,105.19,11800.0,96.7143,96.7419,96.5306,96.6133,11800.0
2015-09-14 11:30:00,105.18,105.47,105.17,105.47,18001.0,96.6041,96.8705,96.5949,96.8705,18001.0
2015-09-14 12:00:00,105.42,105.43,105.12,105.16,42399.0,96.8245,96.8337,96.549,96.5857,42399.0
2015-09-14 12:30:00,105.15,105.45,105.15,105.35,9207.0,96.5766,96.8521,96.5766,96.7603,9207.0
2015-09-14 13:00:00,105.32,105.33,105.18,105.27,18031.0,96.7327,96.7419,96.6041,96.6868,18031.0
2015-09-14 13:30:00,105.31,105.47,105.28,105.45,12504.0,96.7235,96.8705,96.696,96.8521,12504.0
2015-09-14 14:00:00,105.45,105.46,105.28,105.33,17710.0,96.8521,96.8613,96.696,96.7419,17710.0
2015-09-14 14:30:00,105.31,105.31,105.18,105.22,16926.0,96.7235,96.7235,96.6041,96.6409,16926.0
2015-09-14 15:00:00,105.19,105.23,105.11,105.17,20454.0,96.6133,96.65,96.5398,96.5949,20454.0
2015-09-14 15:30:00,105.14,105.27,105.07,105.17,38356.0,96.5674,96.6868,96.5031,96.5949,38356.0
2015-09-15 09:30:00,105.4,105.4,105.07,105.22,10257.0,96.8062,96.8062,96.5031,96.6409,10257.0
2015-09-15 10:00:00,105.29,105.42,105.08,105.41,10453.0,96.7051,96.8245,96.5123,96.8154,10453.0
2015-09-15 10:30:00,105.37,105.6,105.34,105.57,16857.0,96.7786,96.9899,96.7511,96.9623,16857.0
2015-09-15 11:00:00,105.57,105.6,105.43,105.49,11528.0,96.9623,96.9899,96.8337,96.8888,11528.0
2015-09-15 11:30:00,105.49,105.51,105.25,105.36,8052.0,96.8888,96.9072,96.6684,96.7694,8052.0
2015-09-15 12:00:00,105.39,105.51,105.32,105.49,7705.0,96.797,96.9072,96.7327,96.8888,7705.0
2015-09-15 12:30:00,105.53,105.58,105.42,105.44,11875.0,96.9256,96.9715,96.8245,96.8429,11875.0
2015-09-15 13:00:00,105.41,105.59,105.35,105.52,12004.0,96.8154,96.9807,96.7603,96.9164,12004.0
2015-09-15 13:30:00,105.52,105.68,105.34,105.34,20250.0,96.9164,97.0633,96.7511,96.7511,20250.0
2015-09-15 14:00:00,105.34,105.64,105.31,105.54,16150.0,96.7511,97.0266,96.7235,96.9348,16150.0
2015-09-15 14:30:00,105.53,105.53,105.43,105.49,7900.0,96.9256,96.9256,96.8337,96.8888,7900.0
2015-09-15 15:00:00,105.6,105.71,105.54,105.56,17114.0,96.9899,97.0909,96.9348,96.9531,17114.0
2015-09-15 15:30:00,105.57,105.57,105.37,105.4,43964.0,96.9623,96.9623,96.7786,96.8062,43964.0
2015-09-16 09:30:00,105.35,105.74,104.89,105.69,11222.0,96.7603,97.1185,96.3378,97.0725,11222.0
2015-09-16 10:00:00,105.6,106.15,105.6,105.97,9000.0,96.9899,97.495,96.9899,97.3297,9000.0
2015-09-16 10:30:00,105.92,105.92,105.43,105.61,9100.0,97.2838,97.2838,96.8337,96.9991,9100.0
2015-09-16 11:00:00,105.6,106.12,105.56,106.12,12315.0,96.9899,97.4675,96.9531,97.4675,12315.0
2015-09-16 11:30:00,106.14,106.15,105.84,105.88,12750.0,97.4858,97.495,97.2103,97.247,12750.0
2015-09-16 12:00:00,105.95,106.14,105.95,106.06,14498.0,97.3113,97.4858,97.3113,97.4124,14498.0
2015-09-16 12:30:00,106.03,106.26,105.97,106.21,5800.0,97.3848,97.5961,97.3297,97.5501,5800.0
2015-09-16 13:00:00,106.21,106.21,106.03,106.03,9257.0,97.5501,97.5501,97.3848,97.3848,9257.0
2015-09-16 13:30:00,106.05,106.05,105.84,105.9,14803.0,97.4032,97.4032,97.2103,97.2654,14803.0
2015-09-16 14:00:00,105.9,105.93,105.64,105.72,15200.0,97.2654,97.293,97.0266,97.1001,15200.0
2015-09-16 14:30:00,105.7,105.85,105.65,105.84,21178.0,97.0817,97.2195,97.0358,97.2103,21178.0
2015-09-16 15:00:00,105.87,105.89,105.75,105.76,23573.0,97.2379,97.2562,97.1276,97.1368,23573.0
2015-09-16 15:30:00,105.78,106.02,105.78,105.92,33164.0,97.1552,97.3756,97.1552,97.2838,33164.0
2015-09-17 09:30:00,106.06,106.2,105.89,106.19,13070.0,97.4124,97.5409,97.2562,97.5318,13070.0
2015-09-17 10:00:00,106.2,106.81,106.2,106.49,17061.0,97.5409,98.1012,97.5409,97.8073,17061.0
2015-09-17 10:30:00,106.49,106.54,106.3,106.43,16000.0,97.8073,97.8532,97.6328,97.7522,16000.0
2015-09-17 11:00:00,106.44,106.55,106.38,106.52,17735.0,97.7614,97.8624,97.7063,97.8349,17735.0
2015-09-17 11:30:00,106.52,106.53,105.82,105.82,24009.0,97.8349,97.844,97.1919,97.1919,24009.0
2015-09-17 12:00:00,105.8,106.13,105.73,106.13,16857.0,97.1736,97.4767,97.1093,97.4767,16857.0
2015-09-17 12:30:00,106.13,106.25,106.06,106.11,15249.0,97.4767,97.5869,97.4124,97.4583,15249.0
2015-09-17 13:00:00,106.12,106.8,106.12,106.65,12901.0,97.4675,98.092,97.4675,97.9543,12901.0
2015-09-17 13:30:00,106.63,106.66,106.37,106.54,20737.0,97.9359,97.9634,97.6971,97.8532,20737.0
2015-09-17 14:00:00,106.6,106.74,105.9,106.29,19275.0,97.9083,98.0369,97.2654,97.6236,19275.0
2015-09-17 14:30:00,106.29,106.63,106.19,106.45,11084.0,97.6236,97.9359,97.5318,97.7706,11084.0
2015-09-17 15:00:00,106.49,106.5,105.54,105.68,18139.0,97.8073,97.8165,96.9348,97.0633,18139.0
2015-09-17 15:30:00,105.72,105.87,105.38,105.54,34461.0,97.1001,97.2379,96.7878,96.9348,34461.0
2015-09-18 09:30:00,104.59,105.07,104.37,104.81,52956.0,96.0622,96.5031,95.8602,96.2643,52956.0
2015-09-18 10:00:00,104.81,105.04,104.76,105.02,16213.0,96.2643,96.4755,96.2184,96.4572,16213.0
2015-09-18 10:30:00,105.0,105.0,104.73,104.88,22417.0,96.4388,96.4388,96.1908,96.3286,22417.0
2015-09-18 11:00:00,104.9,105.02,104.75,104.95,14027.0,96.3469,96.4572,96.2092,96.3929,14027.0
2015-09-18 11:30:00,104.94,105.46,104.93,105.43,14089.0,96.3837,96.8613,96.3745,96.8337,14089.0
2015-09-18 12:00:00,105.43,105.58,105.11,105.19,12959.0,96.8337,96.9715,96.5398,96.6133,12959.0
2015-09-18 12:30:00,105.21,105.22,105.0,105.02,6715.0,96.6317,96.6409,96.4388,96.4572,6715.0
2015-09-18 13:00:00,105.02,105.14,104.97,105.05,11593.0,96.4572,96.5674,96.4112,96.4847,11593.0
2015-09-18 13:30:00,105.05,105.12,104.98,105.05,13695.0,96.4847,96.549,96.4204,96.4847,13695.0
2015-09-18 14:00:00,105.02,105.06,104.9,104.98,16653.0,96.4572,96.4939,96.3469,96.4204,16653.0
2015-09-18 14:30:00,104.98,105.0,104.81,104.92,21900.0,96.4204,96.4388,96.2643,96.3653,21900.0
2015-09-18 15:00:00,104.95,104.96,104.78,104.83,23500.0,96.3929,96.402,96.2367,96.2826,23500.0
2015-09-18 15:30:00,104.83,104.86,104.43,104.68,72923.0,96.2826,96.3102,95.9153,96.1449,72923.0
2015-09-21 09:30:00,105.19,106.17,105.19,106.02,20130.0,96.6133,97.5134,96.6133,97.3756,20130.0
2015-09-21 10:00:00,106.03,106.08,105.83,105.9,13992.0,97.3848,97.4307,97.2011,97.2654,13992.0
2015-09-21 10:30:00,105.95,106.1,105.81,105.9,10367.0,97.3113,97.4491,97.1827,97.2654,10367.0
2015-09-21 11:00:00,105.98,106.1,105.94,106.02,5022.0,97.3389,97.4491,97.3021,97.3756,5022.0
2015-09-21 11:30:00,106.06,106.06,105.73,105.91,7486.0,97.4124,97.4124,97.1093,97.2746,7486.0
2015-09-21 12:00:00,105.9,105.95,105.72,105.83,12246.0,97.2654,97.3113,97.1001,97.2011,12246.0
2015-09-21 12:30:00,105.8,105.98,105.77,105.9,21854.0,97.1736,97.3389,97.146,97.2654,21854.0
2015-09-21 13:00:00,105.86,106.21,105.86,106.12,17521.0,97.2287,97.5501,97.2287,97.4675,17521.0
2015-09-21 13:30:00,106.12,106.27,106.09,106.1,18337.0,97.4675,97.6052,97.4399,97.4491,18337.0
2015-09-21 14:00:00,106.1,106.18,105.94,105.94,20550.0,97.4491,97.5226,97.3021,97.3021,20550.0
2015-09-21 14:30:00,105.94,106.29,105.92,106.24,34872.0,97.3021,97.6236,97.2838,97.5777,34872.0
2015-09-21 15:00:00,106.24,106.34,106.1,106.18,25706.0,97.5777,97.6695,97.4491,97.5226,25706.0
2015-09-21 15:30:00,106.19,106.21,105.85,106.12,43126.0,97.5318,97.5501,97.2195,97.4675,43126.0
2015-09-22 09:30:00,104.88,105.61,104.31,105.5,26057.0,96.3286,96.9991,95.805,96.898,26057.0
2015-09-22 10:00:00,105.44,105.49,105.21,105.38,11017.0,96.8429,96.8888,96.6317,96.7878,11017.0
2015-09-22 10:30:00,105.32,105.39,105.08,105.08,35664.0,96.7327,96.797,96.5123,96.5123,35664.0
2015-09-22 11:00:00,105.09,105.19,105.0,105.01,10000.0,96.5215,96.6133,96.4388,96.448,10000.0
2015-09-22 11:30:00,105.0,105.08,104.87,105.02,8462.0,96.4388,96.5123,96.3194,96.4572,8462.0
2015-09-22 12:00:00,105.01,105.13,104.98,105.01,13270.0,96.448,96.5582,96.4204,96.448,13270.0
2015-09-22 12:30:00,105.0,105.06,104.82,104.9,8924.0,96.4388,96.4939,96.2735,96.3469,8924.0
2015-09-22 13:00:00,104.9,105.04,104.9,104.96,13356.0,96.3469,96.4755,96.3469,96.402,13356.0
2015-09-22 13:30:00,104.97,105.1,104.97,105.0,13315.0,96.4112,96.5306,96.4112,96.4388,13315.0
2015-09-22 14:00:00,105.0,105.06,104.86,105.01,14636.0,96.4388,96.4939,96.3102,96.448,14636.0
2015-09-22 14:30:00,105.0,105.05,104.94,105.05,18619.0,96.4388,96.4847,96.3837,96.4847,18619.0
2015-09-22 15:00:00,105.05,105.07,104.98,105.01,15265.0,96.4847,96.5031,96.4204,96.448,15265.0
2015-09-22 15:30:00,105.03,105.3,105.03,105.11,22643.0,96.4663,96.7143,96.4663,96.5398,22643.0
2015-09-23 09:30:00,105.12,105.62,104.86,105.37,11480.0,96.549,97.0082,96.3102,96.7786,11480.0
2015-09-23 10:00:00,105.38,105.52,105.13,105.47,18735.0,96.7878,96.9164,96.5582,96.8705,18735.0
2015-09-23 10:30:00,105.49,105.49,105.22,105.36,8371.0,96.8888,96.8888,96.6409,96.7694,8371.0
2015-09-23 11:00:00,105.35,105.35,105.0,105.04,9260.0,96.7603,96.7603,96.4388,96.4755,9260.0
2015-09-23 11:30:00,105.0,105.1,104.96,105.1,7501.0,96.4388,96.5306,96.402,96.5306,7501.0
2015-09-23 12:00:00,105.07,105.19,104.92,105.19,7949.0,96.5031,96.6133,96.3653,96.6133,7949.0
2015-09-23 12:30:00,105.21,105.33,105.19,105.33,7302.0,96.6317,96.7419,96.6133,96.7419,7302.0
2015-09-23 13:00:00,105.33,105.44,105.3,105.41,6300.0,96.7419,96.8429,96.7143,96.8154,6300.0
2015-09-23 13:30:00,105.36,105.71,105.36,105.59,8722.0,96.7694,97.0909,96.7694,96.9807,8722.0
2015-09-23 14:00:00,105.59,105.98,105.59,105.82,7400.0,96.9807,97.3389,96.9807,97.1919,7400.0
2015-09-23 14:30:00,105.85,105.88,105.48,105.57,8527.0,97.2195,97.247,96.8797,96.9623,8527.0
2015-09-23 15:00:00,105.57,105.64,105.43,105.46,10150.0,96.9623,97.0266,96.8337,96.8613,10150.0
2015-09-23 15:30:00,105.49,105.57,105.4,105.44,35975.0,96.8888,96.9623,96.8062,96.8429,35975.0
2015-09-24 09:30:00,104.92,105.52,104.92,105.41,8078.0,96.3653,96.9164,96.3653,96.8154,8078.0
2015-09-24 10:00:00,105.43,105.51,105.05,105.14,10925.0,96.8337,96.9072,96.4847,96.5674,10925.0
2015-09-24 10:30:00,105.17,105.36,105.14,105.28,9152.0,96.5949,96.7694,96.5674,96.696,9152.0
2015-09-24 11:00:00,105.26,105.54,105.12,105.53,10100.0,96.6776,96.9348,96.549,96.9256,10100.0
2015-09-24 11:30:00,105.55,105.92,105.41,105.88,19002.0,96.9439,97.2838,96.8154,97.247,19002.0
2015-09-24 12:00:00,105.83,105.91,105.72,105.72,11344.0,97.2011,97.2746,97.1001,97.1001,11344.0
2015-09-24 12:30:00,105.73,105.81,105.51,105.52,15892.0,97.1093,97.1827,96.9072,96.9164,15892.0
2015-09-24 13:00:00,105.51,105.59,105.39,105.59,21180.0,96.9072,96.9807,96.797,96.9807,21180.0
2015-09-24 13:30:00,105.57,106.0,105.55,105.92,12036.0,96.9623,97.3573,96.9439,97.2838,12036.0
2015-09-24 14:00:00,105.89,106.28,105.85,106.02,14784.0,97.2562,97.6144,97.2195,97.3756,14784.0
2015-09-24 14:30:00,106.01,106.3,105.93,106.15,27934.0,97.3664,97.6328,97.293,97.495,27934.0
2015-09-24 15:00:00,106.14,106.25,105.9,106.18,26629.0,97.4858,97.5869,97.2654,97.5226,26629.0
2015-09-24 15:30:00,106.16,106.22,105.95,105.99,38829.0,97.5042,97.5593,97.3113,97.3481,38829.0
2015-09-25 09:30:00,106.77,107.17,106.16,106.77,14312.0,98.0645,98.4319,97.5042,98.0645,14312.0
2015-09-25 10:00:00,106.73,107.02,106.65,107.02,12500.0,98.0277,98.2941,97.9543,98.2941,12500.0
2015-09-25 10:30:00,107.02,107.44,107.02,107.39,10321.0,98.2941,98.6798,98.2941,98.6339,10321.0
2015-09-25 11:00:00,107.39,107.51,107.37,107.5,9934.0,98.6339,98.7441,98.6155,98.7349,9934.0
2015-09-25 11:30:00,107.52,107.69,107.52,107.67,10700.0,98.7533,98.9095,98.7533,98.8911,10700.0
2015-09-25 12:00:00,107.66,107.96,107.26,107.27,34164.0,98.8819,99.1574,98.5145,98.5237,34164.0
2015-09-25 12:30:00,107.19,107.34,107.02,107.34,9360.0,98.4502,98.588,98.2941,98.588,9360.0
2015-09-25 13:00:00,107.32,107.47,107.23,107.28,12935.0,98.5696,98.7074,98.487,98.5329,12935.0
2015-09-25 13:30:00,107.38,107.52,107.3,107.32,14666.0,98.6247,98.7533,98.5513,98.5696,14666.0
2015-09-25 14:00:00,107.34,107.52,107.08,107.08,8409.0,98.588,98.7533,98.3492,98.3492,8409.0
2015-09-25 14:30:00,107.08,107.08,106.48,106.91,39197.0,98.3492,98.3492,97.7981,98.1931,39197.0
2015-09-25 15:00:00,106.94,106.97,106.51,106.76,20734.0,98.2206,98.2482,97.8257,98.0553,20734.0
2015-09-25 15:30:00,106.73,107.02,106.66,106.73,50850.0,98.0277,98.2941,97.9634,98.0277,50850.0
2015-09-28 09:30:00,106.57,106.75,105.88,106.51,11024.0,97.8808,98.0461,97.247,97.8257,11024.0
2015-09-28 10:00:00,106.44,106.7,106.4,106.59,11121.0,97.7614,98.0002,97.7246,97.8991,11121.0
2015-09-28 10:30:00,106.6,106.65,106.17,106.4,11680.0,97.9083,97.9543,97.5134,97.7246,11680.0
2015-09-28 11:00:00,106.57,106.68,106.41,106.5,18301.0,97.8808,97.9818,97.7338,97.8165,18301.0
2015-09-28 11:30:00,106.51,106.69,106.49,106.55,11032.0,97.8257,97.991,97.8073,97.8624,11032.0
2015-09-28 12:00:00,106.55,106.65,106.45,106.61,12600.0,97.8624,97.9543,97.7706,97.9175,12600.0
2015-09-28 12:30:00,106.59,106.59,106.06,106.08,11500.0,97.8991,97.8991,97.4124,97.4307,11500.0
2015-09-28 13:00:00,106.12,106.29,106.04,106.23,8302.0,97.4675,97.6236,97.394,97.5685,8302.0
2015-09-28 13:30:00,106.27,106.42,106.08,106.08,12900.0,97.6052,97.743,97.4307,97.4307,12900.0
2015-09-28 14:00:00,106.09,106.25,105.91,105.94,20262.0,97.4399,97.5869,97.2746,97.3021,20262.0
2015-09-28 14:30:00,105.97,106.33,105.91,106.14,19597.0,97.3297,97.6603,97.2746,97.4858,19597.0
2015-09-28 15:00:00,106.1,106.12,105.86,105.89,37408.0,97.4491,97.4675,97.2287,97.2562,37408.0
2015-09-28 15:30:00,105.86,106.16,105.86,105.89,71083.0,97.2287,97.5042,97.2287,97.2562,71083.0
2015-09-29 09:30:00,105.86,106.27,105.48,106.01,21594.0,97.2287,97.6052,96.8797,97.3664,21594.0
2015-09-29 10:00:00,106.03,106.14,105.48,105.67,30717.0,97.3848,97.4858,96.8797,97.0542,30717.0
2015-09-29 10:30:00,105.78,105.85,105.44,105.6,17566.0,97.1552,97.2195,96.8429,96.9899,17566.0
2015-09-29 11:00:00,105.59,105.68,105.31,105.51,17982.0,96.9807,97.0633,96.7235,96.9072,17982.0
2015-09-29 11:30:00,105.49,105.6,105.25,105.55,11347.0,96.8888,96.9899,96.6684,96.9439,11347.0
2015-09-29 12:00:00,105.55,105.55,105.21,105.37,9004.0,96.9439,96.9439,96.6317,96.7786,9004.0
2015-09-29 12:30:00,105.35,105.43,105.23,105.28,7082.0,96.7603,96.8337,96.65,96.696,7082.0
2015-09-29 13:00:00,105.29,105.7,105.29,105.6,11046.0,96.7051,97.0817,96.7051,96.9899,11046.0
2015-09-29 13:30:00,105.59,105.76,105.53,105.75,10700.0,96.9807,97.1368,96.9256,97.1276,10700.0
2015-09-29 14:00:00,105.8,106.0,105.7,105.94,17605.0,97.1736,97.3573,97.0817,97.3021,17605.0
2015-09-29 14:30:00,105.9,106.06,105.87,105.92,10473.0,97.2654,97.4124,97.2379,97.2838,10473.0
2015-09-29 15:00:00,105.87,105.98,105.76,105.82,17400.0,97.2379,97.3389,97.1368,97.1919,17400.0
2015-09-29 15:30:00,105.86,106.28,105.86,106.21,47510.0,97.2287,97.6144,97.2287,97.5501,47510.0
2015-09-30 09:30:00,106.86,107.22,106.07,106.07,30263.0,98.1471,98.4778,97.4215,97.4215,30263.0
2015-09-30 10:00:00,106.08,106.35,106.0,106.35,16646.0,97.4307,97.6787,97.3573,97.6787,16646.0
2015-09-30 10:30:00,106.28,106.39,106.02,106.15,13500.0,97.6144,97.7155,97.3756,97.495,13500.0
2015-09-30 11:00:00,106.15,106.35,106.12,106.32,25160.0,97.495,97.6787,97.4675,97.6512,25160.0
2015-09-30 11:30:00,106.33,106.38,106.05,106.23,32841.0,97.6603,97.7063,97.4032,97.5685,32841.0
2015-09-30 12:00:00,106.23,106.32,106.11,106.23,40439.0,97.5685,97.6512,97.4583,97.5685,40439.0
2015-09-30 12:30:00,106.21,106.26,106.08,106.23,16559.0,97.5501,97.5961,97.4307,97.5685,16559.0
2015-09-30 13:00:00,106.23,106.42,106.17,106.39,9599.0,97.5685,97.743,97.5134,97.7155,9599.0
2015-09-30 13:30:00,106.39,106.61,106.37,106.49,34167.0,97.7155,97.9175,97.6971,97.8073,34167.0
2015-09-30 14:00:00,106.5,106.6,106.41,106.6,26034.0,97.8165,97.9083,97.7338,97.9083,26034.0
2015-09-30 14:30:00,106.61,106.61,106.23,106.31,43645.0,97.9175,97.9175,97.5685,97.642,43645.0
2015-09-30 15:00:00,106.32,106.32,106.08,106.18,26275.0,97.6512,97.6512,97.4307,97.5226,26275.0
2015-09-30 15:30:00,106.2,106.48,106.2,106.28,67872.0,97.5409,97.7981,97.5409,97.6144,67872.0
2015-10-01 09:30:00,106.17,107.0,105.26,105.74,24924.0,97.5134,98.2757,96.6776,97.1185,24924.0
2015-10-01 10:00:00,105.72,106.3,105.54,106.08,13809.0,97.1001,97.6328,96.9348,97.4307,13809.0
2015-10-01 10:30:00,106.08,106.12,105.62,105.75,14601.0,97.4307,97.4675,97.0082,97.1276,14601.0
2015-10-01 11:00:00,105.73,105.88,105.33,105.35,12251.0,97.1093,97.247,96.7419,96.7603,12251.0
2015-10-01 11:30:00,105.39,105.39,104.78,105.07,19567.0,96.797,96.797,96.2367,96.5031,19567.0
2015-10-01 12:00:00,105.04,105.15,104.98,105.11,15909.0,96.4755,96.5766,96.4204,96.5398,15909.0
2015-10-01 12:30:00,105.12,105.59,105.08,105.59,13591.0,96.549,96.9807,96.5123,96.9807,13591.0
2015-10-01 13:00:00,105.53,105.79,105.43,105.64,17457.0,96.9256,97.1644,96.8337,97.0266,17457.0
2015-10-01 13:30:00,105.67,106.15,105.62,106.11,19185.0,97.0542,97.495,97.0082,97.4583,19185.0
2015-10-01 14:00:00,106.09,106.09,105.83,105.86,14001.0,97.4399,97.4399,97.2011,97.2287,14001.0
2015-10-01 14:30:00,105.88,105.88,105.62,105.7,22431.0,97.247,97.247,97.0082,97.0817,22431.0
2015-10-01 15:00:00,105.75,105.82,105.59,105.63,30023.0,97.1276,97.1919,96.9807,97.0174,30023.0
2015-10-01 15:30:00,105.59,106.03,105.51,105.97,33916.0,96.9807,97.3848,96.9072,97.3297,33916.0
2015-10-02 09:30:00,105.03,105.61,104.99,105.55,15286.0,96.4663,96.9991,96.4296,96.9439,15286.0
2015-10-02 10:00:00,105.5,105.64,105.3,105.38,11950.0,96.898,97.0266,96.7143,96.7878,11950.0
2015-10-02 10:30:00,105.43,105.76,105.35,105.7,28000.0,96.8337,97.1368,96.7603,97.0817,28000.0
2015-10-02 11:00:00,105.68,105.89,105.66,105.87,20952.0,97.0633,97.2562,97.045,97.2379,20952.0
2015-10-02 11:30:00,105.93,106.09,105.75,106.01,7601.0,97.293,97.4399,97.1276,97.3664,7601.0
2015-10-02 12:00:00,106.02,106.18,105.93,106.16,11600.0,97.3756,97.5226,97.293,97.5042,11600.0
2015-10-02 12:30:00,106.18,106.44,106.17,106.44,16600.0,97.5226,97.7614,97.5134,97.7614,16600.0
2015-10-02 13:00:00,106.43,106.89,106.4,106.85,21322.0,97.7522,98.1747,97.7246,98.1379,21322.0
2015-10-02 13:30:00,106.84,107.07,106.57,106.57,25550.0,98.1288,98.34,97.8808,97.8808,25550.0
2015-10-02 14:00:00,106.58,106.6,106.4,106.59,24145.0,97.89,97.9083,97.7246,97.8991,24145.0
2015-10-02 14:30:00,106.59,106.6,106.44,106.46,27707.0,97.8991,97.9083,97.7614,97.7797,27707.0
2015-10-02 15:00:00,106.5,106.71,106.46,106.68,20161.0,97.8165,98.0094,97.7797,97.9818,20161.0
2015-10-02 15:30:00,106.79,107.14,106.79,107.09,49528.0,98.0828,98.4043,98.0828,98.3584,49528.0
2015-10-05 09:30:00,107.71,108.45,107.71,108.21,11230.0,98.9278,99.6075,98.9278,99.3871,11230.0
2015-10-05 10:00:00,108.22,108.22,107.74,107.89,13300.0,99.3962,99.3962,98.9554,99.0932,13300.0
2015-10-05 10:30:00,107.96,107.97,107.6,107.62,17396.0,99.1574,99.1666,98.8268,98.8452,17396.0
2015-10-05 11:00:00,107.58,107.91,107.58,107.84,12749.0,98.8084,99.1115,98.8084,99.0472,12749.0
2015-10-05 11:30:00,107.85,107.89,107.61,107.76,7200.0,99.0564,99.0932,98.836,98.9738,7200.0
2015-10-05 12:00:00,107.76,107.81,107.61,107.67,24817.0,98.9738,99.0197,98.836,98.8911,24817.0
2015-10-05 12:30:00,107.68,107.76,107.6,107.75,8007.0,98.9003,98.9738,98.8268,98.9646,8007.0
2015-10-05 13:00:00,107.81,107.93,107.79,107.86,8662.0,99.0197,99.1299,99.0013,99.0656,8662.0
2015-10-05 13:30:00,107.82,107.82,107.63,107.63,8917.0,99.0289,99.0289,98.8544,98.8544,8917.0
2015-10-05 14:00:00,107.64,107.76,107.59,107.76,9500.0,98.8635,98.9738,98.8176,98.9738,9500.0
2015-10-05 14:30:00,107.73,107.79,107.54,107.54,24483.0,98.9462,99.0013,98.7717,98.7717,24483.0
2015-10-05 15:00:00,107.57,107.58,107.45,107.51,20279.0,98.7992,98.8084,98.689,98.7441,20279.0
2015-10-05 15:30:00,107.52,107.8,107.51,107.56,56361.0,98.7533,99.0105,98.7441,98.7901,56361.0
2015-10-06 09:30:00,107.42,107.52,106.93,107.47,22974.0,98.6615,98.7533,98.2114,98.7074,22974.0
2015-10-06 10:00:00,107.53,107.53,107.22,107.38,19463.0,98.7625,98.7625,98.4778,98.6247,19463.0
2015-10-06 10:30:00,107.38,107.38,106.9,106.96,11351.0,98.6247,98.6247,98.1839,98.239,11351.0
2015-10-06 11:00:00,107.0,107.38,107.0,107.26,15430.0,98.2757,98.6247,98.2757,98.5145,15430.0
2015-10-06 11:30:00,107.26,107.26,107.01,107.14,11050.0,98.5145,98.5145,98.2849,98.4043,11050.0
2015-10-06 12:00:00,107.1,107.14,106.73,106.84,10987.0,98.3676,98.4043,98.0277,98.1288,10987.0
2015-10-06 12:30:00,106.82,106.97,106.72,106.94,10253.0,98.1104,98.2482,98.0185,98.2206,10253.0
2015-10-06 13:00:00,106.91,106.98,106.8,106.85,8248.0,98.1931,98.2573,98.092,98.1379,8248.0
2015-10-06 13:30:00,106.82,107.07,106.72,106.93,20990.0,98.1104,98.34,98.0185,98.2114,20990.0
2015-10-06 14:00:00,106.89,107.03,106.86,106.95,31265.0,98.1747,98.3033,98.1471,98.2298,31265.0
2015-10-06 14:30:00,106.99,107.07,106.72,106.78,22214.0,98.2665,98.34,98.0185,98.0737,22214.0
2015-10-06 15:00:00,106.83,107.08,106.81,107.02,31100.0,98.1196,98.3492,98.1012,98.2941,31100.0
2015-10-06 15:30:00,107.03,107.18,106.98,107.06,35434.0,98.3033,98.441,98.2573,98.3308,35434.0
2015-10-07 09:30:00,107.39,108.12,107.39,108.02,25119.0,98.6339,99.3044,98.6339,99.2126,25119.0
2015-10-07 10:00:00,107.99,108.11,107.88,108.07,13267.0,99.185,99.2952,99.084,99.2585,13267.0
2015-10-07 10:30:00,108.02,108.02,107.64,107.64,11100.0,99.2126,99.2126,98.8635,98.8635,11100.0
2015-10-07 11:00:00,107.64,107.67,107.25,107.4,14450.0,98.8635,98.8911,98.5053,98.6431,14450.0
2015-10-07 11:30:00,107.4,107.48,107.13,107.38,20800.0,98.6431,98.7166,98.3951,98.6247,20800.0
2015-10-07 12:00:00,107.42,107.63,107.37,107.39,15616.0,98.6615,98.8544,98.6155,98.6339,15616.0
2015-10-07 12:30:00,107.45,107.58,107.4,107.49,23537.0,98.689,98.8084,98.6431,98.7258,23537.0
2015-10-07 13:00:00,107.5,107.71,107.47,107.6,15215.0,98.7349,98.9278,98.7074,98.8268,15215.0
2015-10-07 13:30:00,107.56,107.81,107.54,107.76,18948.0,98.7901,99.0197,98.7717,98.9738,18948.0
2015-10-07 14:00:00,107.77,108.16,107.77,108.16,18535.0,98.9829,99.3411,98.9829,99.3411,18535.0
2015-10-07 14:30:00,108.19,108.26,108.0,108.13,18442.0,99.3687,99.433,99.1942,99.3136,18442.0
2015-10-07 15:00:00,108.11,108.2,107.98,108.01,32387.0,99.2952,99.3779,99.1758,99.2034,32387.0
2015-10-07 15:30:00,108.01,108.07,107.85,107.95,84817.0,99.2034,99.2585,99.0564,99.1483,84817.0
2015-10-08 09:30:00,107.89,108.21,107.67,108.13,11229.0,99.0932,99.3871,98.8911,99.3136,11229.0
2015-10-08 10:00:00,108.12,108.74,108.12,108.74,5983.0,99.3044,99.8738,99.3044,99.8738,5983.0
2015-10-08 10:30:00,108.73,108.81,108.43,108.46,10700.0,99.8647,99.9381,99.5891,99.6167,10700.0
2015-10-08 11:00:00,108.5,108.5,108.33,108.46,13059.0,99.6534,99.6534,99.4973,99.6167,13059.0
2015-10-08 11:30:00,108.5,108.55,108.3,108.3,24631.0,99.6534,99.6993,99.4697,99.4697,24631.0
2015-10-08 12:00:00,108.28,108.43,108.22,108.41,4130.0,99.4514,99.5891,99.3962,99.5708,4130.0
2015-10-08 12:30:00,108.38,108.39,108.06,108.11,15900.0,99.5432,99.5524,99.2493,99.2952,15900.0
2015-10-08 13:00:00,108.1,108.14,108.0,108.07,10290.0,99.286,99.3228,99.1942,99.2585,10290.0
2015-10-08 13:30:00,108.06,108.18,108.06,108.14,8199.0,99.2493,99.3595,99.2493,99.3228,8199.0
2015-10-08 14:00:00,108.16,108.23,108.03,108.1,19228.0,99.3411,99.4054,99.2217,99.286,19228.0
2015-10-08 14:30:00,108.1,108.33,108.1,108.28,23115.0,99.286,99.4973,99.286,99.4514,23115.0
2015-10-08 15:00:00,108.29,108.34,108.23,108.24,24798.0,99.4605,99.5065,99.4054,99.4146,24798.0
2015-10-08 15:30:00,108.23,108.27,107.99,108.03,54949.0,99.4054,99.4422,99.185,99.2217,54949.0
2015-10-09 09:30:00,108.52,108.61,107.79,108.38,7157.0,99.6718,99.7544,99.0013,99.5432,7157.0
2015-10-09 10:00:00,108.31,108.31,107.93,108.02,11200.0,99.4789,99.4789,99.1299,99.2126,11200.0
2015-10-09 10:30:00,108.07,108.2,108.0,108.19,6300.0,99.2585,99.3779,99.1942,99.3687,6300.0
2015-10-09 11:00:00,108.24,108.25,108.0,108.18,9499.0,99.4146,99.4238,99.1942,99.3595,9499.0
2015-10-09 11:30:00,108.21,108.21,108.02,108.05,6850.0,99.3871,99.3871,99.2126,99.2401,6850.0
2015-10-09 12:00:00,108.05,108.05,107.96,108.0,13097.0,99.2401,99.2401,99.1574,99.1942,13097.0
2015-10-09 12:30:00,108.01,108.03,107.91,107.99,8400.0,99.2034,99.2217,99.1115,99.185,8400.0
2015-10-09 13:00:00,107.99,108.02,107.76,108.0,11356.0,99.185,99.2126,98.9738,99.1942,11356.0
2015-10-09 13:30:00,107.97,108.02,107.92,107.98,12908.0,99.1666,99.2126,99.1207,99.1758,12908.0
2015-10-09 14:00:00,107.98,108.02,107.86,108.0,11299.0,99.1758,99.2126,99.0656,99.1942,11299.0
2015-10-09 14:30:00,108.02,108.04,107.97,108.01,14741.0,99.2126,99.2309,99.1666,99.2034,14741.0
2015-10-09 15:00:00,107.99,108.01,107.76,107.78,17588.0,99.185,99.2034,98.9738,98.9921,17588.0
2015-10-09 15:30:00,107.82,107.9,107.7,107.8,48253.0,99.0289,99.1023,98.9186,99.0105,48253.0
2015-10-12 09:30:00,107.79,108.34,107.69,108.33,12212.0,99.0013,99.5065,98.9095,99.4973,12212.0
2015-10-12 10:00:00,108.41,108.46,107.9,107.92,13726.0,99.5708,99.6167,99.1023,99.1207,13726.0
2015-10-12 10:30:00,108.0,108.38,108.0,108.0,12198.0,99.1942,99.5432,99.1942,99.1942,12198.0
2015-10-12 11:00:00,108.04,108.45,108.0,108.45,17921.0,99.2309,99.6075,99.1942,99.6075,17921.0
2015-10-12 11:30:00,108.39,108.39,108.08,108.19,13575.0,99.5524,99.5524,99.2677,99.3687,13575.0
2015-10-12 12:00:00,108.22,108.4,108.05,108.11,21800.0,99.3962,99.5616,99.2401,99.2952,21800.0
2015-10-12 12:30:00,108.06,108.15,107.99,108.12,7090.0,99.2493,99.332,99.185,99.3044,7090.0
2015-10-12 13:00:00,108.12,108.15,108.0,108.15,5650.0,99.3044,99.332,99.1942,99.332,5650.0
2015-10-12 13:30:00,108.17,108.21,108.0,108.0,6162.0,99.3503,99.3871,99.1942,99.1942,6162.0
2015-10-12 14:00:00,108.04,108.05,108.0,108.02,11242.0,99.2309,99.2401,99.1942,99.2126,11242.0
2015-10-12 14:30:00,108.01,108.17,108.01,108.08,6850.0,99.2034,99.3503,99.2034,99.2677,6850.0
2015-10-12 15:00:00,108.06,108.1,107.99,108.05,26297.0,99.2493,99.286,99.185,99.2401,26297.0
2015-10-12 15:30:00,108.03,108.28,108.01,108.11,59525.0,99.2217,99.4514,99.2034,99.2952,59525.0
2015-10-13 09:30:00,107.99,108.99,107.41,108.76,20388.0,99.185,100.1035,98.6523,99.8922,20388.0
2015-10-13 10:00:00,108.76,109.12,108.76,108.97,29012.0,99.8922,100.2229,99.8922,100.0851,29012.0
2015-10-13 10:30:00,108.99,109.05,108.46,108.8,28743.0,100.1035,100.1586,99.6167,99.929,28743.0
2015-10-13 11:00:00,108.82,108.82,108.66,108.73,8600.0,99.9473,99.9473,99.8004,99.8647,8600.0
2015-10-13 11:30:00,108.77,109.01,108.77,108.9,11477.0,99.9014,100.1218,99.9014,100.0208,11477.0
2015-10-13 12:00:00,108.91,109.06,108.7,108.83,21177.0,100.03,100.1678,99.8371,99.9565,21177.0
2015-10-13 12:30:00,108.87,108.87,108.44,108.55,14248.0,99.9932,99.9932,99.5983,99.6993,14248.0
2015-10-13 13:00:00,108.55,108.69,108.3,108.32,12305.0,99.6993,99.8279,99.4697,99.4881,12305.0
2015-10-13 13:30:00,108.32,108.34,108.13,108.29,7137.0,99.4881,99.5065,99.3136,99.4605,7137.0
2015-10-13 14:00:00,108.23,108.44,108.18,108.18,7646.0,99.4054,99.5983,99.3595,99.3595,7646.0
2015-10-13 14:30:00,108.15,108.26,108.05,108.19,24995.0,99.332,99.433,99.2401,99.3687,24995.0
2015-10-13 15:00:00,108.2,108.31,108.09,108.13,14411.0,99.3779,99.4789,99.2768,99.3136,14411.0
2015-10-13 15:30:00,108.14,108.38,108.02,108.28,64990.0,99.3228,99.5432,99.2126,99.4514,64990.0
2015-10-14 09:30:00,108.92,108.92,107.61,108.67,24149.0,100.0392,100.0392,98.836,99.8096,24149.0
2015-10-14 10:00:00,108.62,108.71,108.18,108.29,7936.0,99.7636,99.8463,99.3595,99.4605,7936.0
2015-10-14 10:30:00,108.36,108.46,108.26,108.46,13841.0,99.5248,99.6167,99.433,99.6167,13841.0
2015-10-14 11:00:00,108.39,108.4,108.05,108.21,11673.0,99.5524,99.5616,99.2401,99.3871,11673.0
2015-10-14 11:30:00,108.19,108.33,108.06,108.18,11501.0,99.3687,99.4973,99.2493,99.3595,11501.0
2015-10-14 12:00:00,108.2,108.4,108.06,108.14,12559.0,99.3779,99.5616,99.2493,99.3228,12559.0
2015-10-14 12:30:00,108.15,108.33,108.12,108.27,6711.0,99.332,99.4973,99.3044,99.4422,6711.0
2015-10-14 13:00:00,108.3,108.3,108.06,108.15,9986.0,99.4697,99.4697,99.2493,99.332,9986.0
2015-10-14 13:30:00,108.18,108.32,108.12,108.19,19562.0,99.3595,99.4881,99.3044,99.3687,19562.0
2015-10-14 14:00:00,108.23,108.28,108.06,108.15,20356.0,99.4054,99.4514,99.2493,99.332,20356.0
2015-10-14 14:30:00,108.17,108.2,107.99,108.09,16538.0,99.3503,99.3779,99.185,99.2768,16538.0
2015-10-14 15:00:00,108.1,108.26,108.07,108.13,20178.0,99.286,99.433,99.2585,99.3136,20178.0
2015-10-14 15:30:00,108.12,108.34,108.12,108.28,66812.0,99.3044,99.5065,99.3044,99.4514,66812.0
2015-10-15 09:30:00,108.69,108.99,108.27,108.38,8123.0,99.8279,100.1035,99.4422,99.5432,8123.0
2015-10-15 10:00:00,108.3,108.83,108.13,108.75,17300.0,99.4697,99.9565,99.3136,99.883,17300.0
2015-10-15 10:30:00,108.69,109.02,108.68,108.78,8240.0,99.8279,100.131,99.8187,99.9106,8240.0
2015-10-15 11:00:00,108.81,108.93,108.61,108.65,5450.0,99.9381,100.0484,99.7544,99.7912,5450.0
2015-10-15 11:30:00,108.65,108.65,108.23,108.33,10900.0,99.7912,99.7912,99.4054,99.4973,10900.0
2015-10-15 12:00:00,108.3,108.52,108.3,108.32,8926.0,99.4697,99.6718,99.4697,99.4881,8926.0
2015-10-15 12:30:00,108.35,108.44,108.21,108.33,9628.0,99.5156,99.5983,99.3871,99.4973,9628.0
2015-10-15 13:00:00,108.31,108.74,108.31,108.71,7578.0,99.4789,99.8738,99.4789,99.8463,7578.0
2015-10-15 13:30:00,108.71,108.86,108.65,108.79,14357.0,99.8463,99.9841,99.7912,99.9198,14357.0
2015-10-15 14:00:00,108.75,108.86,108.6,108.69,22148.0,99.883,99.9841,99.7453,99.8279,22148.0
2015-10-15 14:30:00,108.71,109.18,108.69,109.17,12633.0,99.8463,100.278,99.8279,100.2688,12633.0
2015-10-15 15:00:00,109.12,109.2,109.02,109.08,18855.0,100.2229,100.2963,100.131,100.1861,18855.0
2015-10-15 15:30:00,109.09,109.19,108.95,109.11,39676.0,100.1953,100.2872,100.0667,100.2137,39676.0
2015-10-16 09:30:00,109.37,109.81,108.21,109.7,13821.0,100.4525,100.8566,99.3871,100.7556,13821.0
2015-10-16 10:00:00,109.72,109.93,109.61,109.87,12398.0,100.7739,100.9668,100.6729,100.9117,12398.0
2015-10-16 10:30:00,109.87,109.87,109.68,109.74,10900.0,100.9117,100.9117,100.7372,100.7923,10900.0
2015-10-16 11:00:00,109.72,109.93,109.72,109.92,9700.0,100.7739,100.9668,100.7739,100.9576,9700.0
2015-10-16 11:30:00,109.94,110.0,109.9,109.95,11833.0,100.976,101.0311,100.9393,100.9852,11833.0
2015-10-16 12:00:00,109.95,109.97,109.75,109.81,9736.0,100.9852,101.0036,100.8015,100.8566,9736.0
2015-10-16 12:30:00,109.83,109.87,109.66,109.8,9255.0,100.875,100.9117,100.7188,100.8474,9255.0
2015-10-16 13:00:00,109.79,109.83,109.65,109.65,8103.0,100.8382,100.875,100.7096,100.7096,8103.0
2015-10-16 13:30:00,109.65,109.74,109.59,109.65,34991.0,100.7096,100.7923,100.6545,100.7096,34991.0
2015-10-16 14:00:00,109.62,109.66,109.32,109.43,9300.0,100.6821,100.7188,100.4066,100.5076,9300.0
2015-10-16 14:30:00,109.34,109.62,109.32,109.61,5801.0,100.4249,100.6821,100.4066,100.6729,5801.0
2015-10-16 15:00:00,109.61,109.73,109.54,109.66,6686.0,100.6729,100.7831,100.6086,100.7188,6686.0
2015-10-16 15:30:00,109.68,109.75,109.48,109.54,42474.0,100.7372,100.8015,100.5535,100.6086,42474.0
2015-10-19 09:30:00,109.48,110.0,108.77,109.96,10863.0,100.5535,101.0311,99.9014,100.9944,10863.0
2015-10-19 10:00:00,109.85,109.92,109.36,109.37,8458.0,100.8933,100.9576,100.4433,100.4525,8458.0
2015-10-19 10:30:00,109.39,109.7,109.38,109.52,8974.0,100.4708,100.7556,100.4617,100.5902,8974.0
2015-10-19 11:00:00,109.57,109.94,109.47,109.85,5840.0,100.6362,100.976,100.5443,100.8933,5840.0
2015-10-19 11:30:00,109.8,109.89,109.47,109.52,7012.0,100.8474,100.9301,100.5443,100.5902,7012.0
2015-10-19 12:00:00,109.51,109.58,109.45,109.49,13147.0,100.5811,100.6454,100.526,100.5627,13147.0
2015-10-19 12:30:00,109.44,109.53,109.44,109.5,10200.0,100.5168,100.5994,100.5168,100.5719,10200.0
2015-10-19 13:00:00,109.5,109.56,109.35,109.41,8868.0,100.5719,100.627,100.4341,100.4892,8868.0
2015-10-19 13:30:00,109.39,109.39,109.23,109.29,8100.0,100.4708,100.4708,100.3239,100.379,8100.0
2015-10-19 14:00:00,109.26,109.37,109.21,109.37,4300.0,100.3514,100.4525,100.3055,100.4525,4300.0
2015-10-19 14:30:00,109.46,109.46,109.27,109.34,4422.0,100.5351,100.5351,100.3606,100.4249,4422.0
2015-10-19 15:00:00,109.37,109.38,109.12,109.2,9731.0,100.4525,100.4617,100.2229,100.2963,9731.0
2015-10-19 15:30:00,109.19,109.32,109.19,109.28,25695.0,100.2872,100.4066,100.2872,100.3698,25695.0
2015-10-20 09:30:00,109.47,109.9,109.16,109.88,15178.0,100.5443,100.9393,100.2596,100.9209,15178.0
2015-10-20 10:00:00,109.87,109.96,109.72,109.94,6160.0,100.9117,100.9944,100.7739,100.976,6160.0
2015-10-20 10:30:00,109.92,110.34,109.88,110.31,78423.0,100.9576,101.3434,100.9209,101.3158,78423.0
2015-10-20 11:00:00,110.34,110.49,110.31,110.49,11825.0,101.3434,101.4812,101.3158,101.4812,11825.0
2015-10-20 11:30:00,110.49,110.63,110.4,110.58,43627.0,101.4812,101.6097,101.3985,101.5638,43627.0
2015-10-20 12:00:00,110.57,110.86,110.54,110.86,4900.0,101.5546,101.821,101.5271,101.821,4900.0
2015-10-20 12:30:00,110.85,110.85,110.6,110.61,9300.0,101.8118,101.8118,101.5822,101.5914,9300.0
2015-10-20 13:00:00,110.61,110.89,110.6,110.84,7900.0,101.5914,101.8485,101.5822,101.8026,7900.0
2015-10-20 13:30:00,110.85,110.9,110.69,110.89,10132.0,101.8118,101.8577,101.6649,101.8485,10132.0
2015-10-20 14:00:00,110.89,111.06,110.81,111.01,13074.0,101.8485,102.0047,101.7751,101.9588,13074.0
2015-10-20 14:30:00,110.99,110.99,110.72,110.79,10824.0,101.9404,101.9404,101.6924,101.7567,10824.0
2015-10-20 15:00:00,110.82,110.95,110.72,110.95,13787.0,101.7843,101.9037,101.6924,101.9037,13787.0
2015-10-20 15:30:00,110.94,110.99,110.85,110.85,28239.0,101.8945,101.9404,101.8118,101.8118,28239.0
2015-10-21 09:30:00,111.16,111.19,110.54,110.92,3217.0,102.0965,102.1241,101.5271,101.8761,3217.0
2015-10-21 10:00:00,110.88,111.1,110.81,110.97,4337.0,101.8394,102.0414,101.7751,101.922,4337.0
2015-10-21 10:30:00,110.92,111.02,110.59,110.59,4300.0,101.8761,101.9679,101.573,101.573,4300.0
2015-10-21 11:00:00,110.62,110.92,110.61,110.88,6840.0,101.6006,101.8761,101.5914,101.8394,6840.0
2015-10-21 11:30:00,110.79,111.02,110.56,110.86,4996.0,101.7567,101.9679,101.5455,101.821,4996.0
2015-10-21 12:00:00,110.8,110.91,110.69,110.69,1686.0,101.7659,101.8669,101.6649,101.6649,1686.0
2015-10-21 12:30:00,110.59,110.67,110.49,110.51,3550.0,101.573,101.6465,101.4812,101.4995,3550.0
2015-10-21 13:00:00,110.43,110.44,110.12,110.12,3450.0,101.4261,101.4352,101.1413,101.1413,3450.0
2015-10-21 13:30:00,110.04,110.29,110.04,110.21,5535.0,101.0679,101.2975,101.0679,101.224,5535.0
2015-10-21 14:00:00,110.2,110.23,110.0,110.17,5000.0,101.2148,101.2424,101.0311,101.1873,5000.0
2015-10-21 14:30:00,110.21,110.71,110.21,110.69,7810.0,101.224,101.6832,101.224,101.6649,7810.0
2015-10-21 15:00:00,110.66,110.66,110.21,110.23,8027.0,101.6373,101.6373,101.224,101.2424,8027.0
2015-10-21 15:30:00,110.18,110.22,109.83,109.94,21726.0,101.1964,101.2332,100.875,100.976,21726.0
2015-10-22 09:30:00,110.33,110.84,110.09,110.72,13042.0,101.3342,101.8026,101.1138,101.6924,13042.0
2015-10-22 10:00:00,110.7,110.84,110.53,110.58,10100.0,101.674,101.8026,101.5179,101.5638,10100.0
2015-10-22 10:30:00,110.63,110.82,110.54,110.75,6550.0,101.6097,101.7843,101.5271,101.72,6550.0
2015-10-22 11:00:00,110.78,110.85,110.5,110.61,5201.0,101.7475,101.8118,101.4903,101.5914,5201.0
2015-10-22 11:30:00,110.62,111.23,110.62,111.06,8500.0,101.6006,102.1608,101.6006,102.0047,8500.0
2015-10-22 12:00:00,111.02,111.28,110.96,111.22,7102.0,101.9679,102.2067,101.9128,102.1516,7102.0
2015-10-22 12:30:00,111.28,111.32,111.01,111.09,5300.0,102.2067,102.2435,101.9588,102.0322,5300.0
2015-10-22 13:00:00,111.13,111.31,111.1,111.29,4800.0,102.069,102.2343,102.0414,102.2159,4800.0
2015-10-22 13:30:00,111.28,111.29,111.12,111.21,5600.0,102.2067,102.2159,102.0598,102.1425,5600.0
2015-10-22 14:00:00,111.24,111.28,110.88,110.88,7620.0,102.17,102.2067,101.8394,101.8394,7620.0
2015-10-22 14:30:00,110.9,111.15,110.83,111.03,10033.0,101.8577,102.0873,101.7934,101.9771,10033.0
2015-10-22 15:00:00,111.02,111.12,110.95,111.08,6050.0,101.9679,102.0598,101.9037,102.0231,6050.0
2015-10-22 15:30:00,111.14,111.17,110.88,111.12,19153.0,102.0782,102.1057,101.8394,102.0598,19153.0
2015-10-23 09:30:00,111.59,111.84,110.66,111.58,4298.0,102.4915,102.7211,101.6373,102.4823,4298.0
2015-10-23 10:00:00,111.64,111.85,111.23,111.23,12188.0,102.5374,102.7303,102.1608,102.1608,12188.0
2015-10-23 10:30:00,111.19,111.19,110.92,111.1,8300.0,102.1241,102.1241,101.8761,102.0414,8300.0
2015-10-23 11:00:00,111.1,111.11,110.64,110.67,7069.0,102.0414,102.0506,101.6189,101.6465,7069.0
2015-10-23 11:30:00,110.61,110.76,110.56,110.56,4700.0,101.5914,101.7291,101.5455,101.5455,4700.0
2015-10-23 12:00:00,110.59,110.63,110.5,110.5,5700.0,101.573,101.6097,101.4903,101.4903,5700.0
2015-10-23 12:30:00,110.52,110.6,110.41,110.47,7500.0,101.5087,101.5822,101.4077,101.4628,7500.0
2015-10-23 13:00:00,110.39,110.55,110.26,110.44,4418.0,101.3893,101.5363,101.2699,101.4352,4418.0
2015-10-23 13:30:00,110.47,110.56,110.39,110.56,5300.0,101.4628,101.5455,101.3893,101.5455,5300.0
2015-10-23 14:00:00,110.54,110.68,110.46,110.58,9111.0,101.5271,101.6557,101.4536,101.5638,9111.0
2015-10-23 14:30:00,110.58,110.69,110.5,110.55,24700.0,101.5638,101.6649,101.4903,101.5363,24700.0
2015-10-23 15:00:00,110.62,110.68,110.12,110.44,35800.0,101.6006,101.6557,101.1413,101.4352,35800.0
2015-10-23 15:30:00,110.36,110.52,110.25,110.49,66634.0,101.3618,101.5087,101.2607,101.4812,66634.0
2015-10-26 09:30:00,110.5,111.0,109.8,110.56,12137.0,101.4903,101.9496,100.8474,101.5455,12137.0
2015-10-26 10:00:00,110.54,110.64,110.4,110.47,7900.0,101.5271,101.6189,101.3985,101.4628,7900.0
2015-10-26 10:30:00,110.45,110.45,110.25,110.29,7900.0,101.4444,101.4444,101.2607,101.2975,7900.0
2015-10-26 11:00:00,110.43,110.6,110.33,110.37,5100.0,101.4261,101.5822,101.3342,101.3709,5100.0
2015-10-26 11:30:00,110.48,110.63,110.45,110.62,1800.0,101.472,101.6097,101.4444,101.6006,1800.0
2015-10-26 12:00:00,110.53,110.72,110.49,110.72,4200.0,101.5179,101.6924,101.4812,101.6924,4200.0
2015-10-26 12:30:00,110.68,110.75,110.61,110.71,4280.0,101.6557,101.72,101.5914,101.6832,4280.0
2015-10-26 13:00:00,110.68,110.82,110.66,110.82,4499.0,101.6557,101.7843,101.6373,101.7843,4499.0
2015-10-26 13:30:00,110.85,110.97,110.85,110.92,3380.0,101.8118,101.922,101.8118,101.8761,3380.0
2015-10-26 14:00:00,110.9,110.96,110.76,110.82,5500.0,101.8577,101.9128,101.7291,101.7843,5500.0
2015-10-26 14:30:00,110.74,110.74,110.55,110.67,5852.0,101.7108,101.7108,101.5363,101.6465,5852.0
2015-10-26 15:00:00,110.67,110.82,110.67,110.79,13805.0,101.6465,101.7843,101.6465,101.7567,13805.0
2015-10-26 15:30:00,110.82,110.86,110.64,110.79,25978.0,101.7843,101.821,101.6189,101.7567,25978.0
2015-10-27 09:30:00,110.33,110.95,110.01,110.26,20657.0,101.3342,101.9037,101.0403,101.2699,20657.0
2015-10-27 10:00:00,110.25,110.3,110.0,110.17,19836.0,101.2607,101.3067,101.0311,101.1873,19836.0
2015-10-27 10:30:00,110.19,110.22,110.01,110.08,10601.0,101.2056,101.2332,101.0403,101.1046,10601.0
2015-10-27 11:00:00,110.05,110.32,110.0,110.1,23673.0,101.077,101.325,101.0311,101.123,23673.0
2015-10-27 11:30:00,110.24,110.51,110.22,110.26,9386.0,101.2515,101.4995,101.2332,101.2699,9386.0
2015-10-27 12:00:00,110.31,110.31,110.02,110.06,22300.0,101.3158,101.3158,101.0495,101.0862,22300.0
2015-10-27 12:30:00,110.1,110.32,109.89,109.89,21687.0,101.123,101.325,100.9301,100.9301,21687.0
2015-10-27 13:00:00,109.84,109.84,109.54,109.84,10972.0,100.8842,100.8842,100.6086,100.8842,10972.0
2015-10-27 13:30:00,109.78,110.11,109.78,109.94,15142.0,100.829,101.1321,100.829,100.976,15142.0
2015-10-27 14:00:00,109.95,110.06,109.78,109.95,16802.0,100.9852,101.0862,100.829,100.9852,16802.0
2015-10-27 14:30:00,110.0,110.08,109.94,109.95,12037.0,101.0311,101.1046,100.976,100.9852,12037.0
2015-10-27 15:00:00,109.95,110.01,109.49,109.54,31625.0,100.9852,101.0403,100.5627,100.6086,31625.0
2015-10-27 15:30:00,109.56,109.95,109.47,109.91,84423.0,100.627,100.9852,100.5443,100.9484,84423.0
2015-10-28 09:30:00,110.12,110.27,109.51,110.19,6976.0,101.1413,101.2791,100.5811,101.2056,6976.0
2015-10-28 10:00:00,110.23,110.26,109.84,109.91,6500.0,101.2424,101.2699,100.8842,100.9484,6500.0
2015-10-28 10:30:00,109.93,110.37,109.89,110.32,9400.0,100.9668,101.3709,100.9301,101.325,9400.0
2015-10-28 11:00:00,110.34,110.49,110.24,110.47,8700.0,101.3434,101.4812,101.2515,101.4628,8700.0
2015-10-28 11:30:00,110.43,110.55,110.31,110.45,8232.0,101.4261,101.5363,101.3158,101.4444,8232.0
2015-10-28 12:00:00,110.42,110.68,110.38,110.66,7800.0,101.4169,101.6557,101.3801,101.6373,7800.0
2015-10-28 12:30:00,110.62,110.66,110.41,110.5,3500.0,101.6006,101.6373,101.4077,101.4903,3500.0
2015-10-28 13:00:00,110.46,110.63,110.38,110.38,3700.0,101.4536,101.6097,101.3801,101.3801,3700.0
2015-10-28 13:30:00,110.36,110.74,110.32,110.65,5000.0,101.3618,101.7108,101.325,101.6281,5000.0
2015-10-28 14:00:00,110.67,110.67,110.05,110.34,9300.0,101.6465,101.6465,101.077,101.3434,9300.0
2015-10-28 14:30:00,110.27,110.48,110.06,110.37,5343.0,101.2791,101.472,101.0862,101.3709,5343.0
2015-10-28 15:00:00,110.36,110.76,110.36,110.7,13300.0,101.3618,101.7291,101.3618,101.674,13300.0
2015-10-28 15:30:00,110.7,111.24,110.66,111.19,36125.0,101.674,102.17,101.6373,102.1241,36125.0
2015-10-29 09:30:00,110.58,111.54,109.93,111.09,3579.0,101.5638,102.4455,100.9668,102.0322,3579.0
2015-10-29 10:00:00,110.58,111.14,110.56,110.72,6699.0,101.5638,102.0782,101.5455,101.6924,6699.0
2015-10-29 10:30:00,110.6,110.84,110.52,110.73,6087.0,101.5822,101.8026,101.5087,101.7016,6087.0
2015-10-29 11:00:00,110.65,110.97,110.65,110.79,3400.0,101.6281,101.922,101.6281,101.7567,3400.0
2015-10-29 11:30:00,110.83,110.95,110.77,110.85,2400.0,101.7934,101.9037,101.7383,101.8118,2400.0
2015-10-29 12:00:00,110.9,111.06,110.73,111.06,3170.0,101.8577,102.0047,101.7016,102.0047,3170.0
2015-10-29 12:30:00,110.98,111.0,110.83,110.86,1100.0,101.9312,101.9496,101.7934,101.821,1100.0
2015-10-29 13:00:00,110.86,110.97,110.86,110.95,2100.0,101.821,101.922,101.821,101.9037,2100.0
2015-10-29 13:30:00,110.83,110.83,110.75,110.8,800.0,101.7934,101.7934,101.72,101.7659,800.0
2015-10-29 14:00:00,110.8,111.1,110.8,111.03,3500.0,101.7659,102.0414,101.7659,101.9771,3500.0
2015-10-29 14:30:00,111.02,111.08,110.87,111.05,3600.0,101.9679,102.0231,101.8302,101.9955,3600.0
2015-10-29 15:00:00,111.06,111.26,110.95,111.24,9602.0,102.0047,102.1884,101.9037,102.17,9602.0
2015-10-29 15:30:00,111.26,111.47,111.19,111.29,22219.0,102.1884,102.3813,102.1241,102.2159,22219.0
2015-10-30 09:30:00,111.15,111.38,110.69,110.79,3442.0,102.0873,102.2986,101.6649,101.7567,3442.0
2015-10-30 10:00:00,110.83,110.98,110.73,110.82,4442.0,101.7934,101.9312,101.7016,101.7843,4442.0
2015-10-30 10:30:00,110.8,110.91,110.71,110.9,4775.0,101.7659,101.8669,101.6832,101.8577,4775.0
2015-10-30 11:00:00,110.9,111.03,110.9,110.97,2519.0,101.8577,101.9771,101.8577,101.922,2519.0
2015-10-30 11:30:00,110.96,110.96,110.63,110.71,3100.0,101.9128,101.9128,101.6097,101.6832,3100.0
2015-10-30 12:00:00,110.66,110.67,110.37,110.38,4690.0,101.6373,101.6465,101.3709,101.3801,4690.0
2015-10-30 12:30:00,110.4,110.53,110.37,110.53,4000.0,101.3985,101.5179,101.3709,101.5179,4000.0
2015-10-30 13:00:00,110.46,110.46,110.17,110.2,6400.0,101.4536,101.4536,101.1873,101.2148,6400.0
2015-10-30 13:30:00,110.19,110.23,110.03,110.03,4178.0,101.2056,101.2424,101.0587,101.0587,4178.0
2015-10-30 14:00:00,109.97,110.15,109.78,109.84,6544.0,101.0036,101.1689,100.829,100.8842,6544.0
2015-10-30 14:30:00,109.84,109.84,109.51,109.51,6831.0,100.8842,100.8842,100.5811,100.5811,6831.0
2015-10-30 15:00:00,109.53,109.6,109.42,109.49,16400.0,100.5994,100.6637,100.4984,100.5627,16400.0
2015-10-30 15:30:00,109.46,109.84,109.46,109.63,23548.0,100.5351,100.8842,100.5351,100.6913,23548.0
2015-11-02 09:30:00,109.66,110.39,109.4,109.82,21020.0,100.7188,101.3893,100.48,100.8658,21020.0
2015-11-02 10:00:00,109.8,109.8,109.41,109.73,6000.0,100.8474,100.8474,100.4892,100.7831,6000.0
2015-11-02 10:30:00,109.71,109.92,109.62,109.88,7576.0,100.7648,100.9576,100.6821,100.9209,7576.0
2015-11-02 11:00:00,109.94,110.13,109.91,110.13,6800.0,100.976,101.1505,100.9484,101.1505,6800.0
2015-11-02 11:30:00,110.15,110.17,109.83,110.07,5950.0,101.1689,101.1873,100.875,101.0954,5950.0
2015-11-02 12:00:00,110.07,110.13,109.93,109.94,8508.0,101.0954,101.1505,100.9668,100.976,8508.0
2015-11-02 12:30:00,109.98,110.02,109.93,110.01,7246.0,101.0127,101.0495,100.9668,101.0403,7246.0
2015-11-02 13:00:00,110.04,110.12,109.96,110.12,7880.0,101.0679,101.1413,100.9944,101.1413,7880.0
2015-11-02 13:30:00,110.13,110.3,110.13,110.26,4500.0,101.1505,101.3067,101.1505,101.2699,4500.0
2015-11-02 14:00:00,110.29,110.29,110.09,110.13,7743.0,101.2975,101.2975,101.1138,101.1505,7743.0
2015-11-02 14:30:00,110.16,110.6,110.16,110.54,9272.0,101.1781,101.5822,101.1781,101.5271,9272.0
2015-11-02 15:00:00,110.54,110.61,110.4,110.57,11652.0,101.5271,101.5914,101.3985,101.5546,11652.0
2015-11-02 15:30:00,110.56,110.7,110.39,110.62,28489.0,101.5455,101.674,101.3893,101.6006,28489.0
2015-11-03 09:30:00,110.29,110.88,110.17,110.17,25796.0,101.2975,101.8394,101.1873,101.1873,25796.0
2015-11-03 10:00:00,110.17,110.53,110.13,110.44,5819.0,101.1873,101.5179,101.1505,101.4352,5819.0
2015-11-03 10:30:00,110.45,110.49,110.15,110.16,8062.0,101.4444,101.4812,101.1689,101.1781,8062.0
2015-11-03 11:00:00,110.22,110.47,110.22,110.44,2300.0,101.2332,101.4628,101.2332,101.4352,2300.0
2015-11-03 11:30:00,110.44,110.62,110.3,110.62,6895.0,101.4352,101.6006,101.3067,101.6006,6895.0
2015-11-03 12:00:00,110.6,110.7,110.52,110.62,6100.0,101.5822,101.674,101.5087,101.6006,6100.0
2015-11-03 12:30:00,110.67,110.84,110.6,110.6,6326.0,101.6465,101.8026,101.5822,101.5822,6326.0
2015-11-03 13:00:00,110.64,110.64,110.2,110.23,9023.0,101.6189,101.6189,101.2148,101.2424,9023.0
2015-11-03 13:30:00,110.25,110.47,110.23,110.34,4893.0,101.2607,101.4628,101.2424,101.3434,4893.0
2015-11-03 14:00:00,110.36,110.71,110.36,110.67,10750.0,101.3618,101.6832,101.3618,101.6465,10750.0
2015-11-03 14:30:00,110.67,110.68,110.46,110.64,5900.0,101.6465,101.6557,101.4536,101.6189,5900.0
2015-11-03 15:00:00,110.61,110.73,110.55,110.66,10776.0,101.5914,101.7016,101.5363,101.6373,10776.0
2015-11-03 15:30:00,110.68,110.8,110.45,110.48,30697.0,101.6557,101.7659,101.4444,101.472,30697.0
2015-11-04 09:30:00,110.53,110.96,110.26,110.33,11757.0,101.5179,101.9128,101.2699,101.3342,11757.0
2015-11-04 10:00:00,110.26,110.44,110.15,110.15,12200.0,101.2699,101.4352,101.1689,101.1689,12200.0
2015-11-04 10:30:00,110.15,110.36,110.05,110.1,12071.0,101.1689,101.3618,101.077,101.123,12071.0
2015-11-04 11:00:00,110.12,110.12,109.78,109.79,13150.0,101.1413,101.1413,100.829,100.8382,13150.0
2015-11-04 11:30:00,109.88,109.95,109.72,109.77,10800.0,100.9209,100.9852,100.7739,100.8199,10800.0
2015-11-04 12:00:00,109.79,110.17,109.72,110.02,10255.0,100.8382,101.1873,100.7739,101.0495,10255.0
2015-11-04 12:30:00,110.02,110.13,109.98,110.11,4900.0,101.0495,101.1505,101.0127,101.1321,4900.0
2015-11-04 13:00:00,110.14,110.14,109.87,109.97,5100.0,101.1597,101.1597,100.9117,101.0036,5100.0
2015-11-04 13:30:00,109.94,109.99,109.7,109.76,4600.0,100.976,101.0219,100.7556,100.8107,4600.0
2015-11-04 14:00:00,109.75,109.96,109.72,109.86,4900.0,100.8015,100.9944,100.7739,100.9025,4900.0
2015-11-04 14:30:00,109.86,109.99,109.7,109.73,7500.0,100.9025,101.0219,100.7556,100.7831,7500.0
2015-11-04 15:00:00,109.77,109.78,109.5,109.64,19394.0,100.8199,100.829,100.5719,100.7005,19394.0
2015-11-04 15:30:00,109.62,109.63,109.23,109.45,81537.0,100.6821,100.6913,100.3239,100.526,81537.0
2015-11-05 09:30:00,110.0,111.9,110.0,111.29,40612.0,101.0311,102.7762,101.0311,102.2159,40612.0
2015-11-05 10:00:00,111.05,111.29,110.35,110.49,19461.0,101.9955,102.2159,101.3526,101.4812,19461.0
2015-11-05 10:30:00,110.44,110.59,109.98,110.59,22200.0,101.4352,101.573,101.0127,101.573,22200.0
2015-11-05 11:00:00,110.54,110.59,110.25,110.38,9500.0,101.5271,101.573,101.2607,101.3801,9500.0
2015-11-05 11:30:00,110.34,110.45,110.22,110.27,7777.0,101.3434,101.4444,101.2332,101.2791,7777.0
2015-11-05 12:00:00,110.31,110.57,110.25,110.54,13000.0,101.3158,101.5546,101.2607,101.5271,13000.0
2015-11-05 12:30:00,110.54,110.65,110.34,110.34,37759.0,101.5271,101.6281,101.3434,101.3434,37759.0
2015-11-05 13:00:00,110.4,110.82,110.37,110.76,15197.0,101.3985,101.7843,101.3709,101.7291,15197.0
2015-11-05 13:30:00,110.9,111.01,110.7,110.75,15300.0,101.8577,101.9588,101.674,101.72,15300.0
2015-11-05 14:00:00,110.73,110.75,110.59,110.69,16534.0,101.7016,101.72,101.573,101.6649,16534.0
2015-11-05 14:30:00,110.69,111.23,110.69,111.03,19154.0,101.6649,102.1608,101.6649,101.9771,19154.0
2015-11-05 15:00:00,111.09,111.09,110.75,110.94,28299.0,102.0322,102.0322,101.72,101.8945,28299.0
2015-11-05 15:30:00,110.94,110.99,110.75,110.95,82930.0,101.8945,101.9404,101.72,101.9037,82930.0
2015-11-06 09:30:00,111.45,111.45,110.06,110.78,20594.0,102.3629,102.3629,101.0862,101.7475,20594.0
2015-11-06 10:00:00,110.79,110.85,110.5,110.55,17560.0,101.7567,101.8118,101.4903,101.5363,17560.0
2015-11-06 10:30:00,110.43,110.88,110.32,110.66,7320.0,101.4261,101.8394,101.325,101.6373,7320.0
2015-11-06 11:00:00,110.61,110.72,110.46,110.48,7834.0,101.5914,101.6924,101.4536,101.472,7834.0
2015-11-06 11:30:00,110.56,110.87,110.56,110.71,6733.0,101.5455,101.8302,101.5455,101.6832,6733.0
2015-11-06 12:00:00,110.74,110.93,110.73,110.85,12100.0,101.7108,101.8853,101.7016,101.8118,12100.0
2015-11-06 12:30:00,110.72,110.73,110.62,110.73,3300.0,101.6924,101.7016,101.6006,101.7016,3300.0
2015-11-06 13:00:00,110.76,110.83,110.7,110.74,6052.0,101.7291,101.7934,101.674,101.7108,6052.0
2015-11-06 13:30:00,110.72,110.83,110.69,110.73,4200.0,101.6924,101.7934,101.6649,101.7016,4200.0
2015-11-06 14:00:00,110.75,110.89,110.73,110.85,8325.0,101.72,101.8485,101.7016,101.8118,8325.0
2015-11-06 14:30:00,110.9,111.0,110.74,110.99,4400.0,101.8577,101.9496,101.7108,101.9404,4400.0
2015-11-06 15:00:00,110.97,111.0,110.79,110.86,13858.0,101.922,101.9496,101.7567,101.821,13858.0
2015-11-06 15:30:00,110.84,111.0,110.68,110.97,25773.0,101.8026,101.9496,101.6557,101.922,25773.0
2015-11-09 09:30:00,110.64,111.58,110.64,111.0,10060.0,101.6189,102.4823,101.6189,101.9496,10060.0
2015-11-09 10:00:00,111.1,111.11,110.88,110.9,9834.0,102.0414,102.0506,101.8394,101.8577,9834.0
2015-11-09 10:30:00,110.95,111.09,110.9,111.04,8496.0,101.9037,102.0322,101.8577,101.9863,8496.0
2015-11-09 11:00:00,111.0,111.02,110.7,110.81,11839.0,101.9496,101.9679,101.674,101.7751,11839.0
2015-11-09 11:30:00,110.8,110.89,110.61,110.69,7000.0,101.7659,101.8485,101.5914,101.6649,7000.0
2015-11-09 12:00:00,110.63,110.83,110.54,110.55,11409.0,101.6097,101.7934,101.5271,101.5363,11409.0
2015-11-09 12:30:00,110.52,110.76,110.51,110.66,9309.0,101.5087,101.7291,101.4995,101.6373,9309.0
2015-11-09 13:00:00,110.65,110.69,110.41,110.57,7626.0,101.6281,101.6649,101.4077,101.5546,7626.0
2015-11-09 13:30:00,110.63,110.79,110.58,110.71,15427.0,101.6097,101.7567,101.5638,101.6832,15427.0
2015-11-09 14:00:00,110.68,110.77,110.57,110.67,9974.0,101.6557,101.7383,101.5546,101.6465,9974.0
2015-11-09 14:30:00,110.65,110.77,110.52,110.65,7477.0,101.6281,101.7383,101.5087,101.6281,7477.0
2015-11-09 15:00:00,110.58,110.77,110.56,110.76,10261.0,101.5638,101.7383,101.5455,101.7291,10261.0
2015-11-09 15:30:00,110.75,110.95,110.72,110.91,39403.0,101.72,101.9037,101.6924,101.8669,39403.0
2015-11-10 09:30:00,110.87,111.23,110.81,110.92,5552.0,101.8302,102.1608,101.7751,101.8761,5552.0
2015-11-10 10:00:00,110.93,111.19,110.87,111.07,18903.0,101.8853,102.1241,101.8302,102.0139,18903.0
2015-11-10 10:30:00,111.07,111.34,111.05,111.28,24409.0,102.0139,102.2619,101.9955,102.2067,24409.0
2015-11-10 11:00:00,111.3,111.39,111.06,111.07,9889.0,102.2251,102.3078,102.0047,102.0139,9889.0
2015-11-10 11:30:00,111.12,111.23,110.66,110.74,25940.0,102.0598,102.1608,101.6373,101.7108,25940.0
2015-11-10 12:00:00,110.74,110.81,110.53,110.58,10479.0,101.7108,101.7751,101.5179,101.5638,10479.0
2015-11-10 12:30:00,110.57,110.63,110.38,110.56,7230.0,101.5546,101.6097,101.3801,101.5455,7230.0
2015-11-10 13:00:00,110.6,110.6,110.36,110.52,4840.0,101.5822,101.5822,101.3618,101.5087,4840.0
2015-11-10 13:30:00,110.57,110.6,110.41,110.6,3418.0,101.5546,101.5822,101.4077,101.5822,3418.0
2015-11-10 14:00:00,110.6,110.6,110.34,110.37,6600.0,101.5822,101.5822,101.3434,101.3709,6600.0
2015-11-10 14:30:00,110.42,110.63,110.42,110.57,7823.0,101.4169,101.6097,101.4169,101.5546,7823.0
2015-11-10 15:00:00,110.57,110.76,110.53,110.68,9412.0,101.5546,101.7291,101.5179,101.6557,9412.0
2015-11-10 15:30:00,110.7,110.8,110.6,110.67,64743.0,101.674,101.7659,101.5822,101.6465,64743.0
2015-11-11 09:30:00,110.93,111.11,110.77,110.81,6585.0,101.8853,102.0506,101.7383,101.7751,6585.0
2015-11-11 10:00:00,110.81,110.91,110.81,110.91,7600.0,101.7751,101.8669,101.7751,101.8669,7600.0
2015-11-11 10:30:00,110.92,110.94,110.73,110.9,5365.0,101.8761,101.8945,101.7016,101.8577,5365.0
2015-11-11 11:00:00,110.86,111.1,110.85,111.1,5100.0,101.821,102.0414,101.8118,102.0414,5100.0
2015-11-11 11:30:00,111.11,111.44,111.1,111.32,6265.0,102.0506,102.3537,102.0414,102.2435,6265.0
2015-11-11 12:00:00,111.35,111.35,111.2,111.22,5000.0,102.271,102.271,102.1333,102.1516,5000.0
2015-11-11 12:30:00,111.26,111.33,111.23,111.26,7700.0,102.1884,102.2527,102.1608,102.1884,7700.0
2015-11-11 13:00:00,111.27,111.27,110.81,110.81,7000.0,102.1976,102.1976,101.7751,101.7751,7000.0
2015-11-11 13:30:00,110.78,110.94,110.61,110.84,4800.0,101.7475,101.8945,101.5914,101.8026,4800.0
2015-11-11 14:00:00,110.83,111.09,110.81,111.09,12505.0,101.7934,102.0322,101.7751,102.0322,12505.0
2015-11-11 14:30:00,111.07,111.13,111.02,111.03,4000.0,102.0139,102.069,101.9679,101.9771,4000.0
2015-11-11 15:00:00,111.03,111.07,110.89,110.95,6866.0,101.9771,102.0139,101.8485,101.9037,6866.0
2015-11-11 15:30:00,110.99,111.29,110.99,111.15,37034.0,101.9404,102.2159,101.9404,102.0873,37034.0
2015-11-12 09:30:00,110.72,111.35,110.3,110.3,5382.0,101.6924,102.271,101.3067,101.3067,5382.0
2015-11-12 10:00:00,110.24,110.37,110.14,110.23,8150.0,101.2515,101.3709,101.1597,101.2424,8150.0
2015-11-12 10:30:00,110.23,110.45,110.17,110.37,5473.0,101.2424,101.4444,101.1873,101.3709,5473.0
2015-11-12 11:00:00,110.46,110.55,110.17,110.2,4500.0,101.4536,101.5363,101.1873,101.2148,4500.0
2015-11-12 11:30:00,110.2,110.25,109.86,109.86,10000.0,101.2148,101.2607,100.9025,100.9025,10000.0
2015-11-12 12:00:00,109.81,109.89,109.58,109.67,6700.0,100.8566,100.9301,100.6454,100.728,6700.0
2015-11-12 12:30:00,109.67,109.94,109.6,109.75,7555.0,100.728,100.976,100.6637,100.8015,7555.0
2015-11-12 13:00:00,109.76,109.95,109.74,109.87,5446.0,100.8107,100.9852,100.7923,100.9117,5446.0
2015-11-12 13:30:00,109.86,109.96,109.85,109.94,1900.0,100.9025,100.9944,100.8933,100.976,1900.0
2015-11-12 14:00:00,109.93,109.97,109.78,109.91,3600.0,100.9668,101.0036,100.829,100.9484,3600.0
2015-11-12 14:30:00,109.9,109.97,109.56,109.68,8749.0,100.9393,101.0036,100.627,100.7372,8749.0
2015-11-12 15:00:00,109.7,109.9,109.69,109.87,14062.0,100.7556,100.9393,100.7464,100.9117,14062.0
2015-11-12 15:30:00,109.83,109.83,109.37,109.37,19461.0,100.875,100.875,100.4525,100.4525,19461.0
2015-11-13 09:30:00,108.66,109.55,108.66,109.15,6956.0,99.8004,100.6178,99.8004,100.2504,6956.0
2015-11-13 10:00:00,109.15,109.36,109.0,109.26,6476.0,100.2504,100.4433,100.1126,100.3514,6476.0
2015-11-13 10:30:00,109.09,109.28,108.98,109.02,6700.0,100.1953,100.3698,100.0943,100.131,6700.0
2015-11-13 11:00:00,108.96,109.07,108.77,108.99,4000.0,100.0759,100.1769,99.9014,100.1035,4000.0
2015-11-13 11:30:00,108.99,109.25,108.97,109.25,4325.0,100.1035,100.3423,100.0851,100.3423,4325.0
2015-11-13 12:00:00,109.17,109.34,109.14,109.17,4110.0,100.2688,100.4249,100.2412,100.2688,4110.0
2015-11-13 12:30:00,109.15,109.27,108.82,108.83,4633.0,100.2504,100.3606,99.9473,99.9565,4633.0
2015-11-13 13:00:00,108.83,108.83,108.57,108.63,4274.0,99.9565,99.9565,99.7177,99.7728,4274.0
2015-11-13 13:30:00,108.61,108.62,108.39,108.46,7527.0,99.7544,99.7636,99.5524,99.6167,7527.0
2015-11-13 14:00:00,108.47,108.57,108.44,108.45,5776.0,99.6259,99.7177,99.5983,99.6075,5776.0
2015-11-13 14:30:00,108.49,108.49,108.31,108.33,7700.0,99.6442,99.6442,99.4789,99.4973,7700.0
2015-11-13 15:00:00,108.46,108.5,108.35,108.4,7500.0,99.6167,99.6534,99.5156,99.5616,7500.0
2015-11-13 15:30:00,108.39,108.63,108.31,108.46,19109.0,99.5524,99.7728,99.4789,99.6167,19109.0
2015-11-16 09:30:00,108.42,108.74,108.3,108.56,5914.0,99.5799,99.8738,99.4697,99.7085,5914.0
2015-11-16 10:00:00,108.64,108.64,108.07,108.07,11816.0,99.782,99.782,99.2585,99.2585,11816.0
2015-11-16 10:30:00,108.05,108.56,107.99,108.56,8500.0,99.2401,99.7085,99.185,99.7085,8500.0
2015-11-16 11:00:00,108.57,108.72,108.4,108.6,8166.0,99.7177,99.8555,99.5616,99.7453,8166.0
2015-11-16 11:30:00,108.63,109.01,108.62,108.81,5123.0,99.7728,100.1218,99.7636,99.9381,5123.0
2015-11-16 12:00:00,108.8,109.03,108.8,108.97,3300.0,99.929,100.1402,99.929,100.0851,3300.0
2015-11-16 12:30:00,109.06,109.16,108.92,108.98,3614.0,100.1678,100.2596,100.0392,100.0943,3614.0
2015-11-16 13:00:00,108.97,109.0,108.74,108.87,4000.0,100.0851,100.1126,99.8738,99.9932,4000.0
2015-11-16 13:30:00,108.92,109.06,108.91,109.06,6948.0,100.0392,100.1678,100.03,100.1678,6948.0
2015-11-16 14:00:00,109.1,109.1,108.76,108.77,5800.0,100.2045,100.2045,99.8922,99.9014,5800.0
2015-11-16 14:30:00,108.77,109.04,108.76,109.03,6968.0,99.9014,100.1494,99.8922,100.1402,6968.0
2015-11-16 15:00:00,109.04,109.27,109.04,109.25,8514.0,100.1494,100.3606,100.1494,100.3423,8514.0
2015-11-16 15:30:00,109.25,109.3,109.06,109.22,27690.0,100.3423,100.3882,100.1678,100.3147,27690.0
2015-11-17 09:30:00,109.39,109.76,109.22,109.25,5158.0,100.4708,100.8107,100.3147,100.3423,5158.0
2015-11-17 10:00:00,109.26,109.44,109.16,109.41,4700.0,100.3514,100.5168,100.2596,100.4892,4700.0
2015-11-17 10:30:00,109.4,109.61,109.39,109.52,4980.0,100.48,100.6729,100.4708,100.5902,4980.0
2015-11-17 11:00:00,109.53,109.91,109.5,109.9,7925.0,100.5994,100.9484,100.5719,100.9393,7925.0
2015-11-17 11:30:00,109.87,109.98,109.8,109.87,5600.0,100.9117,101.0127,100.8474,100.9117,5600.0
2015-11-17 12:00:00,109.91,110.07,109.82,109.88,3828.0,100.9484,101.0954,100.8658,100.9209,3828.0
2015-11-17 12:30:00,109.84,109.89,109.63,109.75,3500.0,100.8842,100.9301,100.6913,100.8015,3500.0
2015-11-17 13:00:00,109.77,109.79,109.52,109.53,5798.0,100.8199,100.8382,100.5902,100.5994,5798.0
2015-11-17 13:30:00,109.45,109.61,109.44,109.59,6000.0,100.526,100.6729,100.5168,100.6545,6000.0
2015-11-17 14:00:00,109.59,109.61,109.47,109.47,6052.0,100.6545,100.6729,100.5443,100.5443,6052.0
2015-11-17 14:30:00,109.48,109.48,109.04,109.18,6200.0,100.5535,100.5535,100.1494,100.278,6200.0
2015-11-17 15:00:00,109.18,109.27,109.01,109.25,12886.0,100.278,100.3606,100.1218,100.3423,12886.0
2015-11-17 15:30:00,109.26,109.28,109.04,109.07,27906.0,100.3514,100.3698,100.1494,100.1769,27906.0
2015-11-18 09:30:00,109.24,109.77,108.5,109.45,5307.0,100.3331,100.8199,99.6534,100.526,5307.0
2015-11-18 10:00:00,109.41,109.51,109.08,109.32,5836.0,100.4892,100.5811,100.1861,100.4066,5836.0
2015-11-18 10:30:00,109.3,109.71,109.17,109.6,27101.0,100.3882,100.7648,100.2688,100.6637,27101.0
2015-11-18 11:00:00,109.6,110.21,109.56,110.19,4800.0,100.6637,101.224,100.627,101.2056,4800.0
2015-11-18 11:30:00,110.1,110.1,109.91,110.08,4400.0,101.123,101.123,100.9484,101.1046,4400.0
2015-11-18 12:00:00,110.1,110.27,109.98,110.21,4130.0,101.123,101.2791,101.0127,101.224,4130.0
2015-11-18 12:30:00,110.23,110.51,110.23,110.5,5828.0,101.2424,101.4995,101.2424,101.4903,5828.0
2015-11-18 13:00:00,110.38,110.48,110.37,110.37,2300.0,101.3801,101.472,101.3709,101.3709,2300.0
2015-11-18 13:30:00,110.36,110.47,110.34,110.37,4028.0,101.3618,101.4628,101.3434,101.3709,4028.0
2015-11-18 14:00:00,110.41,110.6,110.31,110.48,9737.0,101.4077,101.5822,101.3158,101.472,9737.0
2015-11-18 14:30:00,110.46,110.54,110.37,110.5,11636.0,101.4536,101.5271,101.3709,101.4903,11636.0
2015-11-18 15:00:00,110.54,110.58,110.37,110.46,16641.0,101.5271,101.5638,101.3709,101.4536,16641.0
2015-11-18 15:30:00,110.48,110.8,110.46,110.75,34353.0,101.472,101.7659,101.4536,101.72,34353.0
2015-11-19 09:30:00,110.91,111.09,110.14,110.49,3740.0,101.8669,102.0322,101.1597,101.4812,3740.0
2015-11-19 10:00:00,110.39,111.06,110.38,110.76,7901.0,101.3893,102.0047,101.3801,101.7291,7901.0
2015-11-19 10:30:00,110.84,110.84,110.42,110.47,6000.0,101.8026,101.8026,101.4169,101.4628,6000.0
2015-11-19 11:00:00,110.55,110.75,110.52,110.59,10003.0,101.5363,101.72,101.5087,101.573,10003.0
2015-11-19 11:30:00,110.52,110.57,110.39,110.54,5548.0,101.5087,101.5546,101.3893,101.5271,5548.0
2015-11-19 12:00:00,110.57,110.76,110.5,110.58,9696.0,101.5546,101.7291,101.4903,101.5638,9696.0
2015-11-19 12:30:00,110.6,110.66,110.45,110.64,6600.0,101.5822,101.6373,101.4444,101.6189,6600.0
2015-11-19 13:00:00,110.63,110.82,110.58,110.62,9817.0,101.6097,101.7843,101.5638,101.6006,9817.0
2015-11-19 13:30:00,110.62,110.62,110.25,110.42,9323.0,101.6006,101.6006,101.2607,101.4169,9323.0
2015-11-19 14:00:00,110.39,110.41,110.24,110.25,8138.0,101.3893,101.4077,101.2515,101.2607,8138.0
2015-11-19 14:30:00,110.27,110.27,110.14,110.16,8605.0,101.2791,101.2791,101.1597,101.1781,8605.0
2015-11-19 15:00:00,110.14,110.43,110.14,110.43,10385.0,101.1597,101.4261,101.1597,101.4261,10385.0
2015-11-19 15:30:00,110.39,110.68,110.24,110.54,27412.0,101.3893,101.6557,101.2515,101.5271,27412.0
2015-11-20 09:30:00,111.21,111.32,110.76,110.83,7357.0,102.1425,102.2435,101.7291,101.7934,7357.0
2015-11-20 10:00:00,110.9,111.31,110.8,110.92,8226.0,101.8577,102.2343,101.7659,101.8761,8226.0
2015-11-20 10:30:00,110.94,111.31,110.94,111.1,9000.0,101.8945,102.2343,101.8945,102.0414,9000.0
2015-11-20 11:00:00,111.08,111.32,111.04,111.04,17575.0,102.0231,102.2435,101.9863,101.9863,17575.0
2015-11-20 11:30:00,111.1,111.1,110.83,110.89,3400.0,102.0414,102.0414,101.7934,101.8485,3400.0
2015-11-20 12:00:00,110.84,111.0,110.84,110.88,4230.0,101.8026,101.9496,101.8026,101.8394,4230.0
2015-11-20 12:30:00,110.9,111.01,110.83,110.86,6600.0,101.8577,101.9588,101.7934,101.821,6600.0
2015-11-20 13:00:00,110.87,110.94,110.73,110.78,6600.0,101.8302,101.8945,101.7016,101.7475,6600.0
2015-11-20 13:30:00,110.68,110.88,110.67,110.79,4300.0,101.6557,101.8394,101.6465,101.7567,4300.0
2015-11-20 14:00:00,110.79,110.93,110.65,110.68,4500.0,101.7567,101.8853,101.6281,101.6557,4500.0
2015-11-20 14:30:00,110.69,110.74,110.52,110.52,4906.0,101.6649,101.7108,101.5087,101.5087,4906.0
2015-11-20 15:00:00,110.43,110.6,110.41,110.6,7600.0,101.4261,101.5822,101.4077,101.5822,7600.0
2015-11-20 15:30:00,110.65,110.83,110.57,110.81,20806.0,101.6281,101.7934,101.5546,101.7751,20806.0
2015-11-23 09:30:00,110.89,111.12,110.5,110.84,14106.0,101.8485,102.0598,101.4903,101.8026,14106.0
2015-11-23 10:00:00,110.67,110.89,110.51,110.87,9365.0,101.6465,101.8485,101.4995,101.8302,9365.0
2015-11-23 10:30:00,110.9,111.25,110.86,111.22,5200.0,101.8577,102.1792,101.821,102.1516,5200.0
2015-11-23 11:00:00,111.26,111.41,111.16,111.25,13982.0,102.1884,102.3261,102.0965,102.1792,13982.0
2015-11-23 11:30:00,111.22,111.36,111.19,111.28,6106.0,102.1516,102.2802,102.1241,102.2067,6106.0
2015-11-23 12:00:00,111.25,111.25,111.09,111.16,3602.0,102.1792,102.1792,102.0322,102.0965,3602.0
2015-11-23 12:30:00,111.08,111.09,110.9,111.02,4200.0,102.0231,102.0322,101.8577,101.9679,4200.0
2015-11-23 13:00:00,111.05,111.05,110.71,110.71,3400.0,101.9955,101.9955,101.6832,101.6832,3400.0
2015-11-23 13:30:00,110.75,110.85,110.64,110.85,4500.0,101.72,101.8118,101.6189,101.8118,4500.0
2015-11-23 14:00:00,110.84,110.85,110.64,110.69,4312.0,101.8026,101.8118,101.6189,101.6649,4312.0
2015-11-23 14:30:00,110.74,110.77,110.52,110.68,5900.0,101.7108,101.7383,101.5087,101.6557,5900.0
2015-11-23 15:00:00,110.63,110.81,110.63,110.76,7388.0,101.6097,101.7751,101.6097,101.7291,7388.0
2015-11-23 15:30:00,110.79,110.8,110.66,110.67,21135.0,101.7567,101.7659,101.6373,101.6465,21135.0
2015-11-24 09:30:00,109.9,110.9,109.9,110.33,15306.0,100.9393,101.8577,100.9393,101.3342,15306.0
2015-11-24 10:00:00,110.22,110.3,109.8,109.8,10394.0,101.2332,101.3067,100.8474,100.8474,10394.0
2015-11-24 10:30:00,109.8,109.9,109.43,109.58,13147.0,100.8474,100.9393,100.5076,100.6454,13147.0
2015-11-24 11:00:00,109.53,109.53,109.22,109.49,9241.0,100.5994,100.5994,100.3147,100.5627,9241.0
2015-11-24 11:30:00,109.49,110.07,109.49,109.94,19492.0,100.5627,101.0954,100.5627,100.976,19492.0
2015-11-24 12:00:00,109.93,110.05,109.53,109.64,6611.0,100.9668,101.077,100.5994,100.7005,6611.0
2015-11-24 12:30:00,109.68,109.79,109.53,109.79,4800.0,100.7372,100.8382,100.5994,100.8382,4800.0
2015-11-24 13:00:00,109.8,110.64,109.8,110.61,29993.0,100.8474,101.6189,100.8474,101.5914,29993.0
2015-11-24 13:30:00,110.6,110.8,110.46,110.8,8449.0,101.5822,101.7659,101.4536,101.7659,8449.0
2015-11-24 14:00:00,110.75,111.02,110.67,110.91,13782.0,101.72,101.9679,101.6465,101.8669,13782.0
2015-11-24 14:30:00,110.86,111.17,110.84,111.15,10691.0,101.821,102.1057,101.8026,102.0873,10691.0
2015-11-24 15:00:00,111.04,111.16,110.81,110.96,14778.0,101.9863,102.0965,101.7751,101.9128,14778.0
2015-11-24 15:30:00,110.95,111.04,110.67,110.68,52626.0,101.9037,101.9863,101.6465,101.6557,52626.0
2015-11-25 09:30:00,110.94,111.11,110.28,110.41,7187.0,101.8945,102.0506,101.2883,101.4077,7187.0
2015-11-25 10:00:00,110.5,110.66,110.36,110.4,7308.0,101.4903,101.6373,101.3618,101.3985,7308.0
2015-11-25 10:30:00,110.38,110.71,110.34,110.4,6456.0,101.3801,101.6832,101.3434,101.3985,6456.0
2015-11-25 11:00:00,110.38,110.38,109.84,109.9,9000.0,101.3801,101.3801,100.8842,100.9393,9000.0
2015-11-25 11:30:00,109.9,110.11,109.9,110.04,7200.0,100.9393,101.1321,100.9393,101.0679,7200.0
2015-11-25 12:00:00,110.04,110.21,110.03,110.1,7390.0,101.0679,101.224,101.0587,101.123,7390.0
2015-11-25 12:30:00,110.06,110.1,109.87,110.05,4400.0,101.0862,101.123,100.9117,101.077,4400.0
2015-11-25 13:00:00,110.05,110.24,110.0,110.24,12295.0,101.077,101.2515,101.0311,101.2515,12295.0
2015-11-25 13:30:00,110.17,110.29,110.04,110.29,22540.0,101.1873,101.2975,101.0679,101.2975,22540.0
2015-11-25 14:00:00,110.31,110.49,110.29,110.45,6900.0,101.3158,101.4812,101.2975,101.4444,6900.0
2015-11-25 14:30:00,110.5,110.76,110.44,110.6,11708.0,101.4903,101.7291,101.4352,101.5822,11708.0
2015-11-25 15:00:00,110.53,110.64,110.44,110.53,12963.0,101.5179,101.6189,101.4352,101.5179,12963.0
2015-11-25 15:30:00,110.54,110.57,110.26,110.33,26354.0,101.5271,101.5546,101.2699,101.3342,26354.0
2015-11-27 09:30:00,110.25,110.86,109.87,110.18,9998.0,101.2607,101.821,100.9117,101.1964,9998.0
2015-11-27 10:00:00,110.16,110.81,110.0,110.74,14900.0,101.1781,101.7751,101.0311,101.7108,14900.0
2015-11-27 10:30:00,110.8,111.07,110.73,110.91,12840.0,101.7659,102.0139,101.7016,101.8669,12840.0
2015-11-27 11:00:00,110.91,111.24,110.64,110.64,24710.0,101.8669,102.17,101.6189,101.6189,24710.0
2015-11-27 11:30:00,110.73,110.75,110.43,110.6,11500.0,101.7016,101.72,101.4261,101.5822,11500.0
2015-11-27 12:00:00,110.61,110.9,110.58,110.75,4804.0,101.5914,101.8577,101.5638,101.72,4804.0
2015-11-27 12:30:00,110.8,111.25,110.75,111.03,23657.0,101.7659,102.1792,101.72,101.9771,23657.0
2015-11-30 09:30:00,111.01,111.8,110.68,111.16,11613.0,101.9588,102.6843,101.6557,102.0965,11613.0
2015-11-30 10:00:00,111.18,111.76,110.9,111.74,15498.0,102.1149,102.6476,101.8577,102.6292,15498.0
2015-11-30 10:30:00,111.7,111.83,111.4,111.43,12567.0,102.5925,102.7119,102.317,102.3445,12567.0
2015-11-30 11:00:00,111.21,111.49,111.09,111.32,13645.0,102.1425,102.3996,102.0322,102.2435,13645.0
2015-11-30 11:30:00,111.32,111.51,110.94,111.38,10300.0,102.2435,102.418,101.8945,102.2986,10300.0
2015-11-30 12:00:00,111.3,111.54,111.21,111.54,12174.0,102.2251,102.4455,102.1425,102.4455,12174.0
2015-11-30 12:30:00,111.58,111.82,111.57,111.63,16766.0,102.4823,102.7027,102.4731,102.5282,16766.0
2015-11-30 13:00:00,111.65,111.98,111.63,111.71,18186.0,102.5466,102.8497,102.5282,102.6017,18186.0
2015-11-30 13:30:00,111.68,111.68,111.43,111.55,7829.0,102.5741,102.5741,102.3445,102.4547,7829.0
2015-11-30 14:00:00,111.52,111.52,111.04,111.1,8639.0,102.4272,102.4272,101.9863,102.0414,8639.0
2015-11-30 14:30:00,111.09,111.4,111.09,111.09,12700.0,102.0322,102.317,102.0322,102.0322,12700.0
2015-11-30 15:00:00,111.09,111.19,111.0,111.05,17402.0,102.0322,102.1241,101.9496,101.9955,17402.0
2015-11-30 15:30:00,111.05,111.23,110.79,110.81,77316.0,101.9955,102.1608,101.7567,101.7751,77316.0
2015-12-01 09:30:00,110.92,112.5,110.92,112.03,44953.0,101.8761,103.3273,101.8761,102.8956,44953.0
2015-12-01 10:00:00,112.02,112.09,111.08,111.26,34239.0,102.8864,102.9507,102.0231,102.1884,34239.0
2015-12-01 10:30:00,111.23,111.34,110.77,111.27,18114.0,102.1608,102.2619,101.7383,102.1976,18114.0
2015-12-01 11:00:00,111.22,111.38,111.15,111.38,9200.0,102.1516,102.2986,102.0873,102.2986,9200.0
2015-12-01 11:30:00,111.36,111.42,111.25,111.42,11200.0,102.2802,102.3353,102.1792,102.3353,11200.0
2015-12-01 12:00:00,111.47,111.73,111.39,111.68,8763.0,102.3813,102.6201,102.3078,102.5741,8763.0
2015-12-01 12:30:00,111.73,111.95,111.7,111.92,3000.0,102.6201,102.8221,102.5925,102.7946,3000.0
2015-12-01 13:00:00,111.92,111.94,111.62,111.72,6175.0,102.7946,102.8129,102.519,102.6109,6175.0
2015-12-01 13:30:00,111.8,111.93,111.69,111.74,5600.0,102.6843,102.8037,102.5833,102.6292,5600.0
2015-12-01 14:00:00,111.92,112.28,111.92,112.27,8650.0,102.7946,103.1252,102.7946,103.116,8650.0
2015-12-01 14:30:00,112.24,112.26,111.93,112.15,5123.0,103.0885,103.1068,102.8037,103.0058,5123.0
2015-12-01 15:00:00,112.15,112.15,112.0,112.15,9299.0,103.0058,103.0058,102.868,103.0058,9299.0
2015-12-01 15:30:00,112.16,112.5,112.15,112.48,25885.0,103.015,103.3273,103.0058,103.3089,25885.0
2015-12-02 09:30:00,112.5,112.69,112.37,112.47,6617.0,103.3273,103.5018,103.2079,103.2997,6617.0
2015-12-02 10:00:00,112.48,112.68,112.27,112.32,10531.0,103.3089,103.4926,103.116,103.1619,10531.0
2015-12-02 10:30:00,112.38,112.53,112.3,112.39,12900.0,103.2171,103.3548,103.1436,103.2262,12900.0
2015-12-02 11:00:00,112.44,112.44,112.02,112.39,8900.0,103.2722,103.2722,102.8864,103.2262,8900.0
2015-12-02 11:30:00,112.41,112.42,111.97,112.28,11900.0,103.2446,103.2538,102.8405,103.1252,11900.0
2015-12-02 12:00:00,112.31,112.32,111.87,112.12,6880.0,103.1528,103.1619,102.7486,102.9783,6880.0
2015-12-02 12:30:00,112.1,112.19,111.71,111.81,10108.0,102.9599,103.0425,102.6017,102.6935,10108.0
2015-12-02 13:00:00,111.78,112.08,111.68,111.92,16128.0,102.666,102.9415,102.5741,102.7946,16128.0
2015-12-02 13:30:00,111.92,112.0,111.8,112.0,6960.0,102.7946,102.868,102.6843,102.868,6960.0
2015-12-02 14:00:00,111.91,111.92,111.62,111.87,10000.0,102.7854,102.7946,102.519,102.7486,10000.0
2015-12-02 14:30:00,111.77,111.97,111.76,111.81,9233.0,102.6568,102.8405,102.6476,102.6935,9233.0
2015-12-02 15:00:00,111.81,112.05,111.77,111.92,12889.0,102.6935,102.914,102.6568,102.7946,12889.0
2015-12-02 15:30:00,111.87,111.91,111.56,111.67,21831.0,102.7486,102.7854,102.4639,102.5649,21831.0
2015-12-03 09:30:00,111.91,112.02,111.34,111.54,17410.0,102.7854,102.8864,102.2619,102.4455,17410.0
2015-12-03 10:00:00,111.47,111.47,111.0,111.25,6544.0,102.3813,102.3813,101.9496,102.1792,6544.0
2015-12-03 10:30:00,111.23,111.85,111.11,111.58,10018.0,102.1608,102.7303,102.0506,102.4823,10018.0
2015-12-03 11:00:00,111.58,111.91,111.56,111.78,3570.0,102.4823,102.7854,102.4639,102.666,3570.0
2015-12-03 11:30:00,111.69,111.69,111.2,111.33,2400.0,102.5833,102.5833,102.1333,102.2527,2400.0
2015-12-03 12:00:00,111.34,111.36,111.1,111.34,10832.0,102.2619,102.2802,102.0414,102.2619,10832.0
2015-12-03 12:30:00,111.38,111.4,111.07,111.23,13087.0,102.2986,102.317,102.0139,102.1608,13087.0
2015-12-03 13:00:00,111.18,111.37,111.02,111.24,8727.0,102.1149,102.2894,101.9679,102.17,8727.0
2015-12-03 13:30:00,111.21,111.49,110.78,110.78,9111.0,102.1425,102.3996,101.7475,101.7475,9111.0
2015-12-03 14:00:00,110.71,110.93,110.68,110.93,16650.0,101.6832,101.8853,101.6557,101.8853,16650.0
2015-12-03 14:30:00,110.88,110.96,110.71,110.92,13181.0,101.8394,101.9128,101.6832,101.8761,13181.0
2015-12-03 15:00:00,111.02,111.2,110.99,111.13,13256.0,101.9679,102.1333,101.9404,102.069,13256.0
2015-12-03 15:30:00,111.1,111.65,111.05,111.54,69970.0,102.0414,102.5466,101.9955,102.4455,69970.0
2015-12-04 09:30:00,111.66,112.3,111.6,112.18,7816.0,102.5558,103.1436,102.5007,103.0334,7816.0
2015-12-04 10:00:00,112.14,112.56,112.11,112.3,9141.0,102.9966,103.3824,102.9691,103.1436,9141.0
2015-12-04 10:30:00,112.29,112.73,112.26,112.59,35937.0,103.1344,103.5385,103.1068,103.4099,35937.0
2015-12-04 11:00:00,112.6,112.75,112.51,112.55,7009.0,103.4191,103.5569,103.3365,103.3732,7009.0
2015-12-04 11:30:00,112.57,112.64,112.2,112.2,6200.0,103.3916,103.4559,103.0517,103.0517,6200.0
2015-12-04 12:00:00,112.2,112.5,112.11,112.37,8302.0,103.0517,103.3273,102.9691,103.2079,8302.0
2015-12-04 12:30:00,112.4,113.04,112.4,112.97,4040.0,103.2354,103.8232,103.2354,103.759,4040.0
2015-12-04 13:00:00,112.99,113.14,112.93,113.14,5481.0,103.7773,103.9151,103.7222,103.9151,5481.0
2015-12-04 13:30:00,113.17,113.36,112.96,113.15,8692.0,103.9426,104.1172,103.7498,103.9243,8692.0
2015-12-04 14:00:00,113.17,113.17,112.87,113.11,5101.0,103.9426,103.9426,103.6671,103.8875,5101.0
2015-12-04 14:30:00,113.01,113.51,112.97,113.43,8600.0,103.7957,104.2549,103.759,104.1814,8600.0
2015-12-04 15:00:00,113.49,113.61,113.34,113.47,9242.0,104.2366,104.3468,104.0988,104.2182,9242.0
2015-12-04 15:30:00,113.45,113.7,113.28,113.47,33737.0,104.1998,104.4294,104.0437,104.2182,33737.0
2015-12-07 09:30:00,113.99,114.31,112.73,114.22,11796.0,104.6958,104.9897,103.5385,104.907,11796.0
2015-12-07 10:00:00,114.07,114.3,113.85,113.91,8132.0,104.7693,104.9805,104.5672,104.6223,8132.0
2015-12-07 10:30:00,113.86,114.06,113.56,113.67,12105.0,104.5764,104.7601,104.3008,104.4019,12105.0
2015-12-07 11:00:00,113.62,113.65,113.18,113.18,5800.0,104.356,104.3835,103.9518,103.9518,5800.0
2015-12-07 11:30:00,113.23,113.63,113.19,113.63,3757.0,103.9978,104.3651,103.961,104.3651,3757.0
2015-12-07 12:00:00,113.55,113.65,113.29,113.6,10756.0,104.2917,104.3835,104.0529,104.3376,10756.0
2015-12-07 12:30:00,113.55,113.55,112.86,112.97,5611.0,104.2917,104.2917,103.6579,103.759,5611.0
2015-12-07 13:00:00,113.04,113.38,112.94,113.29,7424.0,103.8232,104.1355,103.7314,104.0529,7424.0
2015-12-07 13:30:00,113.23,113.23,112.82,113.08,6726.0,103.9978,103.9978,103.6212,103.86,6726.0
2015-12-07 14:00:00,113.21,113.41,113.04,113.23,11700.0,103.9794,104.1631,103.8232,103.9978,11700.0
2015-12-07 14:30:00,113.23,113.37,113.12,113.3,7975.0,103.9978,104.1263,103.8967,104.062,7975.0
2015-12-07 15:00:00,113.27,113.37,113.09,113.15,20846.0,104.0345,104.1263,103.8692,103.9243,20846.0
2015-12-07 15:30:00,113.16,113.37,113.04,113.25,51147.0,103.9335,104.1263,103.8232,104.0161,51147.0
2015-12-08 09:30:00,112.17,113.4,112.17,112.67,17240.0,103.0242,104.1539,103.0242,103.4834,17240.0
2015-12-08 10:00:00,112.68,113.09,112.25,112.25,8562.0,103.4926,103.8692,103.0977,103.0977,8562.0
2015-12-08 10:30:00,112.24,112.82,112.08,112.5,13388.0,103.0885,103.6212,102.9415,103.3273,13388.0
2015-12-08 11:00:00,112.54,112.98,112.49,112.65,14251.0,103.364,103.7681,103.3181,103.465,14251.0
2015-12-08 11:30:00,112.63,112.68,112.45,112.49,6800.0,103.4467,103.4926,103.2813,103.3181,6800.0
2015-12-08 12:00:00,112.48,112.54,112.14,112.16,4234.0,103.3089,103.364,102.9966,103.015,4234.0
2015-12-08 12:30:00,112.14,112.3,112.13,112.29,7015.0,102.9966,103.1436,102.9874,103.1344,7015.0
2015-12-08 13:00:00,112.24,112.28,112.1,112.2,6890.0,103.0885,103.1252,102.9599,103.0517,6890.0
2015-12-08 13:30:00,112.23,112.34,112.16,112.24,5741.0,103.0793,103.1803,103.015,103.0885,5741.0
2015-12-08 14:00:00,112.25,112.53,112.24,112.27,7599.0,103.0977,103.3548,103.0885,103.116,7599.0
2015-12-08 14:30:00,112.36,112.48,112.28,112.37,6158.0,103.1987,103.3089,103.1252,103.2079,6158.0
2015-12-08 15:00:00,112.36,112.38,112.08,112.08,11575.0,103.1987,103.2171,102.9415,102.9415,11575.0
2015-12-08 15:30:00,112.06,112.59,112.03,112.42,40781.0,102.9231,103.4099,102.8956,103.2538,40781.0
2015-12-09 09:30:00,112.29,113.04,112.12,112.72,16560.0,103.1344,103.8232,102.9783,103.5293,16560.0
2015-12-09 10:00:00,112.67,112.75,112.35,112.44,10050.0,103.4834,103.5569,103.1895,103.2722,10050.0
2015-12-09 10:30:00,112.47,113.19,112.46,113.07,18999.0,103.2997,103.961,103.2905,103.8508,18999.0
2015-12-09 11:00:00,113.06,113.09,112.53,112.55,9700.0,103.8416,103.8692,103.3548,103.3732,9700.0
2015-12-09 11:30:00,112.55,112.55,111.85,112.1,11611.0,103.3732,103.3732,102.7303,102.9599,11611.0
2015-12-09 12:00:00,112.15,112.54,112.15,112.32,17175.0,103.0058,103.364,103.0058,103.1619,17175.0
2015-12-09 12:30:00,112.31,112.31,111.64,111.88,14789.0,103.1528,103.1528,102.5374,102.7578,14789.0
2015-12-09 13:00:00,111.84,112.11,111.6,111.87,16688.0,102.7211,102.9691,102.5007,102.7486,16688.0
2015-12-09 13:30:00,111.86,112.04,111.78,111.8,9949.0,102.7395,102.9048,102.666,102.6843,9949.0
2015-12-09 14:00:00,111.79,111.79,111.54,111.58,7300.0,102.6752,102.6752,102.4455,102.4823,7300.0
2015-12-09 14:30:00,111.55,111.65,111.15,111.16,8410.0,102.4547,102.5466,102.0873,102.0965,8410.0
2015-12-09 15:00:00,111.18,111.38,111.18,111.33,10400.0,102.1149,102.2986,102.1149,102.2527,10400.0
2015-12-09 15:30:00,111.33,111.56,111.23,111.41,45087.0,102.2527,102.4639,102.1608,102.3261,45087.0
2015-12-10 09:30:00,111.59,111.77,110.83,110.83,4820.0,102.4915,102.6568,101.7934,101.7934,4820.0
2015-12-10 10:00:00,110.88,111.05,110.82,111.0,3900.0,101.8394,101.9955,101.7843,101.9496,3900.0
2015-12-10 10:30:00,110.95,111.62,110.89,111.56,32082.0,101.9037,102.519,101.8485,102.4639,32082.0
2015-12-10 11:00:00,111.5,111.79,111.21,111.24,20002.0,102.4088,102.6752,102.1425,102.17,20002.0
2015-12-10 11:30:00,111.24,111.24,110.91,111.12,7700.0,102.17,102.17,101.8669,102.0598,7700.0
2015-12-10 12:00:00,111.12,111.23,110.97,111.23,5800.0,102.0598,102.1608,101.922,102.1608,5800.0
2015-12-10 12:30:00,111.18,111.68,111.1,111.68,16260.0,102.1149,102.5741,102.0414,102.5741,16260.0
2015-12-10 13:00:00,111.48,111.86,111.48,111.64,6797.0,102.3904,102.7395,102.3904,102.5374,6797.0
2015-12-10 13:30:00,111.55,111.96,111.54,111.85,20335.0,102.4547,102.8313,102.4455,102.7303,20335.0
2015-12-10 14:00:00,111.78,111.83,111.42,111.7,4800.0,102.666,102.7119,102.3353,102.5925,4800.0
2015-12-10 14:30:00,111.69,111.69,111.43,111.43,5300.0,102.5833,102.5833,102.3445,102.3445,5300.0
2015-12-10 15:00:00,111.44,111.44,110.96,111.07,21243.0,102.3537,102.3537,101.9128,102.0139,21243.0
2015-12-10 15:30:00,111.0,111.38,111.0,111.23,51697.0,101.9496,102.2986,101.9496,102.1608,51697.0
2015-12-11 09:30:00,109.59,110.68,108.22,110.68,20198.0,100.9278,101.9317,99.6661,101.9317,20198.0
2015-12-11 10:00:00,110.64,111.22,110.63,111.22,11230.0,101.8948,102.429,101.8856,102.429,11230.0
2015-12-11 10:30:00,111.28,111.47,111.0,111.11,11100.0,102.4842,102.6592,102.2264,102.3277,11100.0
2015-12-11 11:00:00,111.1,111.15,110.44,110.66,9782.0,102.3185,102.3645,101.7106,101.9132,9782.0
2015-12-11 11:30:00,110.66,110.84,110.55,110.73,7429.0,101.9132,102.079,101.8119,101.9777,7429.0
2015-12-11 12:00:00,110.7,110.74,110.48,110.49,17882.0,101.9501,101.9869,101.7475,101.7567,17882.0
2015-12-11 12:30:00,110.48,110.68,110.47,110.58,9676.0,101.7475,101.9317,101.7383,101.8396,9676.0
2015-12-11 13:00:00,110.57,110.77,110.57,110.57,22415.0,101.8304,102.0145,101.8304,101.8304,22415.0
2015-12-11 13:30:00,110.57,110.63,110.28,110.28,4200.0,101.8304,101.8856,101.5633,101.5633,4200.0
2015-12-11 14:00:00,110.28,110.55,110.22,110.22,7923.0,101.5633,101.8119,101.508,101.508,7923.0
2015-12-11 14:30:00,110.28,110.55,110.28,110.45,7027.0,101.5633,101.8119,101.5633,101.7198,7027.0
2015-12-11 15:00:00,110.44,110.52,110.2,110.32,16500.0,101.7106,101.7843,101.4896,101.6001,16500.0
2015-12-11 15:30:00,110.33,110.67,110.27,110.53,51044.0,101.6093,101.9224,101.5541,101.7935,51044.0
2015-12-14 09:30:00,110.27,111.25,110.27,110.56,15972.0,101.5541,102.4566,101.5541,101.8211,15972.0
2015-12-14 10:00:00,110.69,111.32,110.37,110.37,14223.0,101.9409,102.5211,101.6462,101.6462,14223.0
2015-12-14 10:30:00,110.49,110.64,110.27,110.5,10261.0,101.7567,101.8948,101.5541,101.7659,10261.0
2015-12-14 11:00:00,110.47,110.61,110.16,110.46,14883.0,101.7383,101.8672,101.4528,101.729,14883.0
2015-12-14 11:30:00,110.37,110.54,110.13,110.28,9386.0,101.6462,101.8027,101.4251,101.5633,9386.0
2015-12-14 12:00:00,110.41,111.02,110.4,110.82,12099.0,101.683,102.2448,101.6738,102.0606,12099.0
2015-12-14 12:30:00,110.83,110.88,110.13,110.26,11598.0,102.0698,102.1158,101.4251,101.5449,11598.0
2015-12-14 13:00:00,110.25,110.35,110.18,110.33,11140.0,101.5356,101.6277,101.4712,101.6093,11140.0
2015-12-14 13:30:00,110.33,110.4,110.2,110.25,14949.0,101.6093,101.6738,101.4896,101.5356,14949.0
2015-12-14 14:00:00,110.25,110.25,109.9,110.01,20853.0,101.5356,101.5356,101.2133,101.3146,20853.0
2015-12-14 14:30:00,110.01,110.45,109.94,110.4,16834.0,101.3146,101.7198,101.2501,101.6738,16834.0
2015-12-14 15:00:00,110.42,110.48,110.33,110.45,19336.0,101.6922,101.7475,101.6093,101.7198,19336.0
2015-12-14 15:30:00,110.42,110.89,110.42,110.62,58028.0,101.6922,102.1251,101.6922,101.8764,58028.0
2015-12-15 09:30:00,111.32,111.95,110.74,111.28,9976.0,102.5211,103.1013,101.9869,102.4842,9976.0
2015-12-15 10:00:00,111.25,111.36,110.68,110.96,13074.0,102.4566,102.5579,101.9317,102.1895,13074.0
2015-12-15 10:30:00,110.87,111.22,110.7,110.83,14750.0,102.1066,102.429,101.9501,102.0698,14750.0
2015-12-15 11:00:00,110.84,111.01,110.43,110.43,16100.0,102.079,102.2356,101.7014,101.7014,16100.0
2015-12-15 11:30:00,110.46,110.46,109.91,110.02,12431.0,101.729,101.729,101.2225,101.3238,12431.0
2015-12-15 12:00:00,110.03,110.2,110.01,110.17,11754.0,101.333,101.4896,101.3146,101.462,11754.0
2015-12-15 12:30:00,110.17,110.32,110.1,110.25,15881.0,101.462,101.6001,101.3975,101.5356,15881.0
2015-12-15 13:00:00,110.27,110.35,110.06,110.15,8564.0,101.5541,101.6277,101.3607,101.4435,8564.0
2015-12-15 13:30:00,110.15,110.33,110.15,110.31,16977.0,101.4435,101.6093,101.4435,101.5909,16977.0
2015-12-15 14:00:00,110.2,110.42,110.2,110.39,16901.0,101.4896,101.6922,101.4896,101.6646,16901.0
2015-12-15 14:30:00,110.42,110.45,110.28,110.45,16700.0,101.6922,101.7198,101.5633,101.7198,16700.0
2015-12-15 15:00:00,110.42,110.46,110.24,110.29,19403.0,101.6922,101.729,101.5264,101.5725,19403.0
2015-12-15 15:30:00,110.24,110.29,110.02,110.05,49732.0,101.5264,101.5725,101.3238,101.3515,49732.0
2015-12-16 09:30:00,110.3,110.94,109.8,110.0,18353.0,101.5817,102.1711,101.1212,101.3054,18353.0
2015-12-16 10:00:00,109.92,110.25,109.73,110.07,10610.0,101.2317,101.5356,101.0567,101.3699,10610.0
2015-12-16 10:30:00,109.94,110.08,109.88,110.07,16123.0,101.2501,101.3791,101.1949,101.3699,16123.0
2015-12-16 11:00:00,110.08,110.13,109.71,109.71,8600.0,101.3791,101.4251,101.0383,101.0383,8600.0
2015-12-16 11:30:00,109.7,109.92,109.68,109.81,11605.0,101.0291,101.2317,101.0107,101.1304,11605.0
2015-12-16 12:00:00,109.77,109.82,109.35,109.38,6900.0,101.0936,101.1396,100.7068,100.7344,6900.0
2015-12-16 12:30:00,109.32,109.63,109.32,109.33,22471.0,100.6792,100.9646,100.6792,100.6884,22471.0
2015-12-16 13:00:00,109.33,109.61,109.31,109.55,8347.0,100.6884,100.9462,100.6699,100.891,8347.0
2015-12-16 13:30:00,109.55,109.77,109.31,109.77,11504.0,100.891,101.0936,100.6699,101.0936,11504.0
2015-12-16 14:00:00,109.59,110.1,109.42,109.43,17335.0,100.9278,101.3975,100.7712,100.7805,17335.0
2015-12-16 14:30:00,109.44,110.1,109.16,109.97,15410.0,100.7897,101.3975,100.5318,101.2778,15410.0
2015-12-16 15:00:00,109.96,110.11,109.85,110.11,14700.0,101.2686,101.4067,101.1673,101.4067,14700.0
2015-12-16 15:30:00,110.12,110.35,110.01,110.02,36110.0,101.4159,101.6277,101.3146,101.3238,36110.0
2015-12-17 09:30:00,110.08,110.81,109.96,110.64,14139.0,101.3791,102.0514,101.2686,101.8948,14139.0
2015-12-17 10:00:00,110.61,111.23,110.48,111.15,26573.0,101.8672,102.4382,101.7475,102.3645,26573.0
2015-12-17 10:30:00,111.17,111.3,110.72,110.81,18241.0,102.3829,102.5026,101.9685,102.0514,18241.0
2015-12-17 11:00:00,110.81,110.98,110.55,110.55,8508.0,102.0514,102.2079,101.8119,101.8119,8508.0
2015-12-17 11:30:00,110.57,111.07,110.51,110.85,11725.0,101.8304,102.2908,101.7751,102.0882,11725.0
2015-12-17 12:00:00,110.9,111.28,110.89,111.17,14028.0,102.1343,102.4842,102.1251,102.3829,14028.0
2015-12-17 12:30:00,111.17,111.24,110.94,111.23,13853.0,102.3829,102.4474,102.1711,102.4382,13853.0
2015-12-17 13:00:00,111.24,111.73,111.15,111.25,12550.0,102.4474,102.8987,102.3645,102.4566,12550.0
2015-12-17 13:30:00,111.23,111.26,110.98,111.03,7558.0,102.4382,102.4658,102.2079,102.254,7558.0
2015-12-17 14:00:00,111.12,111.39,111.03,111.34,11059.0,102.3369,102.5855,102.254,102.5395,11059.0
2015-12-17 14:30:00,111.26,111.27,110.88,111.11,12653.0,102.4658,102.475,102.1158,102.3277,12653.0
2015-12-17 15:00:00,111.09,111.39,111.09,111.31,15497.0,102.3092,102.5855,102.3092,102.5119,15497.0
2015-12-17 15:30:00,111.23,111.57,110.95,110.98,31335.0,102.4382,102.7513,102.1803,102.2079,31335.0
2015-12-18 09:30:00,110.89,111.0,110.27,111.0,61403.0,102.1251,102.2264,101.5541,102.2264,61403.0
2015-12-18 10:00:00,111.01,111.38,110.95,111.05,27093.0,102.2356,102.5763,102.1803,102.2724,27093.0
2015-12-18 10:30:00,111.05,111.31,110.76,111.31,27390.0,102.2724,102.5119,102.0053,102.5119,27390.0
2015-12-18 11:00:00,111.35,111.5,111.2,111.4,18290.0,102.5487,102.6868,102.4106,102.5947,18290.0
2015-12-18 11:30:00,111.3,111.34,110.64,110.64,23108.0,102.5026,102.5395,101.8948,101.8948,23108.0
2015-12-18 12:00:00,110.61,110.74,110.38,110.74,13700.0,101.8672,101.9869,101.6554,101.9869,13700.0
2015-12-18 12:30:00,110.76,110.92,110.64,110.88,11964.0,102.0053,102.1527,101.8948,102.1158,11964.0
2015-12-18 13:00:00,110.84,111.19,110.79,110.94,11916.0,102.079,102.4013,102.033,102.1711,11916.0
2015-12-18 13:30:00,110.94,110.98,110.58,110.79,10936.0,102.1711,102.2079,101.8396,102.033,10936.0
2015-12-18 14:00:00,110.82,111.14,110.82,111.1,14661.0,102.0606,102.3553,102.0606,102.3185,14661.0
2015-12-18 14:30:00,111.06,111.1,110.92,111.09,29092.0,102.2816,102.3185,102.1527,102.3092,29092.0
2015-12-18 15:00:00,111.1,111.1,110.57,110.9,56086.0,102.3185,102.3185,101.8304,102.1343,56086.0
2015-12-18 15:30:00,110.88,111.1,110.66,110.8,124822.0,102.1158,102.3185,101.9132,102.0422,124822.0
2015-12-21 09:30:00,111.33,111.96,111.19,111.73,9097.0,102.5303,103.1105,102.4013,102.8987,9097.0
2015-12-21 10:00:00,111.74,111.89,111.36,111.39,26064.0,102.9079,103.046,102.5579,102.5855,26064.0
2015-12-21 10:30:00,111.41,111.56,111.19,111.28,15000.0,102.604,102.7421,102.4013,102.4842,15000.0
2015-12-21 11:00:00,111.27,111.27,110.63,110.81,7920.0,102.475,102.475,101.8856,102.0514,7920.0
2015-12-21 11:30:00,110.75,111.06,110.75,111.06,13597.0,101.9961,102.2816,101.9961,102.2816,13597.0
2015-12-21 12:00:00,111.07,111.1,110.86,110.99,8400.0,102.2908,102.3185,102.0974,102.2172,8400.0
2015-12-21 12:30:00,111.04,111.54,111.04,111.36,14709.0,102.2632,102.7237,102.2632,102.5579,14709.0
2015-12-21 13:00:00,111.36,111.4,111.19,111.28,4900.0,102.5579,102.5947,102.4013,102.4842,4900.0
2015-12-21 13:30:00,111.35,111.47,111.31,111.4,12620.0,102.5487,102.6592,102.5119,102.5947,12620.0
2015-12-21 14:00:00,111.4,111.51,111.35,111.37,13200.0,102.5947,102.6961,102.5487,102.5671,13200.0
2015-12-21 14:30:00,111.35,111.46,111.22,111.3,14817.0,102.5487,102.65,102.429,102.5026,14817.0
2015-12-21 15:00:00,111.34,111.37,111.13,111.27,17025.0,102.5395,102.5671,102.3461,102.475,17025.0
2015-12-21 15:30:00,111.28,111.9,111.27,111.87,37515.0,102.4842,103.0552,102.475,103.0276,37515.0
2015-12-22 09:30:00,112.15,112.57,111.32,111.49,4012.0,103.2855,103.6723,102.5211,102.6776,4012.0
2015-12-22 10:00:00,111.58,111.95,111.44,111.84,9265.0,102.7605,103.1013,102.6316,103.0,9265.0
2015-12-22 10:30:00,111.8,112.05,111.74,111.93,11966.0,102.9631,103.1934,102.9079,103.0829,11966.0
2015-12-22 11:00:00,111.93,112.22,111.8,111.91,9027.0,103.0829,103.3499,102.9631,103.0644,9027.0
2015-12-22 11:30:00,111.93,112.23,111.86,112.13,17733.0,103.0829,103.3591,103.0184,103.267,17733.0
2015-12-22 12:00:00,112.13,112.55,112.04,112.38,9204.0,103.267,103.6538,103.1842,103.4973,9204.0
2015-12-22 12:30:00,112.45,112.78,112.38,112.78,6050.0,103.5618,103.8657,103.4973,103.8657,6050.0
2015-12-22 13:00:00,112.86,112.92,112.64,112.89,8727.0,103.9393,103.9946,103.7367,103.967,8727.0
2015-12-22 13:30:00,112.94,113.26,112.92,113.25,7280.0,104.013,104.3077,103.9946,104.2985,7280.0
2015-12-22 14:00:00,113.19,113.57,113.15,113.52,16513.0,104.2433,104.5932,104.2064,104.5472,16513.0
2015-12-22 14:30:00,113.52,113.56,113.41,113.44,12192.0,104.5472,104.584,104.4459,104.4735,12192.0
2015-12-22 15:00:00,113.47,113.71,113.44,113.69,13063.0,104.5011,104.7222,104.4735,104.7037,13063.0
2015-12-22 15:30:00,113.71,113.75,113.25,113.57,33710.0,104.7222,104.759,104.2985,104.5932,33710.0
2015-12-23 09:30:00,113.96,114.21,113.48,113.8,5676.0,104.9524,105.1826,104.5103,104.805,5676.0
2015-12-23 10:00:00,113.86,114.15,113.86,113.98,8963.0,104.8603,105.1274,104.8603,104.9708,8963.0
2015-12-23 10:30:00,114.06,114.06,113.67,113.94,6100.0,105.0445,105.0445,104.6853,104.934,6100.0
2015-12-23 11:00:00,113.91,114.16,113.89,114.15,2900.0,104.9064,105.1366,104.8879,105.1274,2900.0
2015-12-23 11:30:00,114.14,114.23,113.98,114.08,3902.0,105.1182,105.2011,104.9708,105.0629,3902.0
2015-12-23 12:00:00,114.05,114.21,114.0,114.13,8052.0,105.0353,105.1826,104.9892,105.109,8052.0
2015-12-23 12:30:00,114.11,114.13,113.96,113.99,5529.0,105.0905,105.109,104.9524,104.98,5529.0
2015-12-23 13:00:00,114.02,114.04,113.62,113.71,8897.0,105.0077,105.0261,104.6393,104.7222,8897.0
2015-12-23 13:30:00,113.67,114.06,113.67,113.94,8250.0,104.6853,105.0445,104.6853,104.934,8250.0
2015-12-23 14:00:00,113.95,114.22,113.86,114.22,5253.0,104.9432,105.1918,104.8603,105.1918,5253.0
2015-12-23 14:30:00,114.23,114.35,114.14,114.19,9901.0,105.2011,105.3116,105.1182,105.1642,9901.0
2015-12-23 15:00:00,114.23,114.24,113.95,114.16,11658.0,105.2011,105.2103,104.9432,105.1366,11658.0
2015-12-23 15:30:00,114.13,114.39,114.02,114.33,44614.0,105.109,105.3484,105.0077,105.2932,44614.0
2015-12-24 09:30:00,114.22,114.49,113.88,113.88,6047.0,105.1918,105.4405,104.8787,104.8787,6047.0
2015-12-24 10:00:00,113.84,114.42,113.84,114.28,6700.0,104.8419,105.376,104.8419,105.2471,6700.0
2015-12-24 10:30:00,114.23,114.46,114.21,114.46,11750.0,105.2011,105.4129,105.1826,105.4129,11750.0
2015-12-24 11:00:00,114.47,114.47,114.19,114.44,10400.0,105.4221,105.4221,105.1642,105.3945,10400.0
2015-12-24 11:30:00,114.37,114.47,114.3,114.47,6100.0,105.33,105.4221,105.2655,105.4221,6100.0
2015-12-24 12:00:00,114.47,114.9,114.43,114.88,5671.0,105.4221,105.8181,105.3852,105.7997,5671.0
2015-12-24 12:30:00,114.88,114.92,114.52,114.71,18405.0,105.7997,105.8365,105.4681,105.6431,18405.0
2015-12-28 09:30:00,114.5,114.86,114.03,114.44,7587.0,105.4497,105.7813,105.0169,105.3945,7587.0
2015-12-28 10:00:00,114.44,114.46,114.05,114.1,7080.0,105.3945,105.4129,105.0353,105.0813,7080.0
2015-12-28 10:30:00,114.12,114.22,113.87,114.01,6100.0,105.0998,105.1918,104.8695,104.9984,6100.0
2015-12-28 11:00:00,114.03,114.35,114.03,114.08,37500.0,105.0169,105.3116,105.0169,105.0629,37500.0
2015-12-28 11:30:00,114.07,114.1,113.95,113.97,7500.0,105.0537,105.0813,104.9432,104.9616,7500.0
2015-12-28 12:00:00,114.09,114.12,113.8,113.88,3421.0,105.0721,105.0998,104.805,104.8787,3421.0
2015-12-28 12:30:00,113.94,113.94,113.77,113.77,4850.0,104.934,104.934,104.7774,104.7774,4850.0
2015-12-28 13:00:00,113.83,114.25,113.83,114.15,6034.0,104.8327,105.2195,104.8327,105.1274,6034.0
2015-12-28 13:30:00,114.15,114.15,113.68,113.73,7710.0,105.1274,105.1274,104.6945,104.7406,7710.0
2015-12-28 14:00:00,113.73,114.16,113.73,114.14,4600.0,104.7406,105.1366,104.7406,105.1182,4600.0
2015-12-28 14:30:00,114.15,114.33,113.98,114.22,7612.0,105.1274,105.2932,104.9708,105.1918,7612.0
2015-12-28 15:00:00,114.16,114.25,114.07,114.22,8116.0,105.1366,105.2195,105.0537,105.1918,8116.0
2015-12-28 15:30:00,114.21,114.43,114.17,114.37,38378.0,105.1826,105.3852,105.1458,105.33,38378.0
2015-12-29 09:30:00,115.0,115.22,114.35,115.19,21208.0,105.9102,106.1128,105.3116,106.0852,21208.0
2015-12-29 10:00:00,115.24,115.61,115.16,115.27,7300.0,106.1312,106.472,106.0575,106.1589,7300.0
2015-12-29 10:30:00,115.28,115.43,115.11,115.16,7657.0,106.1681,106.3062,106.0115,106.0575,7657.0
2015-12-29 11:00:00,115.15,115.43,115.06,115.22,5627.0,106.0483,106.3062,105.9655,106.1128,5627.0
2015-12-29 11:30:00,115.25,115.25,114.71,114.94,6300.0,106.1404,106.1404,105.6431,105.8549,6300.0
2015-12-29 12:00:00,115.1,115.4,115.06,115.16,6350.0,106.0023,106.2786,105.9655,106.0575,6350.0
2015-12-29 12:30:00,115.16,115.25,115.07,115.2,4105.0,106.0575,106.1404,105.9747,106.0944,4105.0
2015-12-29 13:00:00,115.23,115.48,115.13,115.37,11700.0,106.122,106.3523,106.0299,106.2509,11700.0
2015-12-29 13:30:00,115.36,115.48,115.3,115.39,8137.0,106.2417,106.3523,106.1865,106.2694,8137.0
2015-12-29 14:00:00,115.5,115.52,115.29,115.46,7000.0,106.3707,106.3891,106.1773,106.3338,7000.0
2015-12-29 14:30:00,115.42,115.6,115.33,115.49,13724.0,106.297,106.4628,106.2141,106.3615,13724.0
2015-12-29 15:00:00,115.51,115.59,115.37,115.44,24500.0,106.3799,106.4536,106.2509,106.3154,24500.0
2015-12-29 15:30:00,115.43,115.55,115.27,115.44,31867.0,106.3062,106.4167,106.1589,106.3154,31867.0
2015-12-30 09:30:00,115.25,115.95,114.7,115.49,12116.0,106.1404,106.7851,105.6339,106.3615,12116.0
2015-12-30 10:00:00,115.38,115.63,115.29,115.56,14895.0,106.2602,106.4904,106.1773,106.4259,14895.0
2015-12-30 10:30:00,115.61,116.0,115.47,115.87,13609.0,106.472,106.8312,106.343,106.7114,13609.0
2015-12-30 11:00:00,115.94,116.1,115.67,115.92,10299.0,106.7759,106.9232,106.5272,106.7575,10299.0
2015-12-30 11:30:00,115.88,115.96,115.53,115.57,9995.0,106.7206,106.7943,106.3983,106.4351,9995.0
2015-12-30 12:00:00,115.57,115.68,115.11,115.5,20101.0,106.4351,106.5364,106.0115,106.3707,20101.0
2015-12-30 12:30:00,115.45,115.47,115.24,115.28,6300.0,106.3246,106.343,106.1312,106.1681,6300.0
2015-12-30 13:00:00,115.41,115.41,114.99,115.02,4800.0,106.2878,106.2878,105.901,105.9286,4800.0
2015-12-30 13:30:00,114.98,115.35,114.98,115.25,6300.0,105.8918,106.2325,105.8918,106.1404,6300.0
2015-12-30 14:00:00,115.3,115.38,115.2,115.3,5700.0,106.1865,106.2602,106.0944,106.1865,5700.0
2015-12-30 14:30:00,115.24,115.31,115.07,115.13,10100.0,106.1312,106.1957,105.9747,106.0299,10100.0
2015-12-30 15:00:00,115.1,115.29,115.06,115.13,13375.0,106.0023,106.1773,105.9655,106.0299,13375.0
2015-12-30 15:30:00,115.12,115.14,114.78,114.78,39863.0,106.0207,106.0391,105.7076,105.7076,39863.0
2015-12-31 09:30:00,114.28,115.25,113.82,114.01,26255.0,105.2471,106.1404,104.8235,104.9984,26255.0
2015-12-31 10:00:00,114.1,114.56,113.86,113.99,5024.0,105.0813,105.505,104.8603,104.98,5024.0
2015-12-31 10:30:00,113.95,114.0,113.68,113.88,6638.0,104.9432,104.9892,104.6945,104.8787,6638.0
2015-12-31 11:00:00,114.05,114.31,113.92,113.96,3100.0,105.0353,105.2747,104.9156,104.9524,3100.0
2015-12-31 11:30:00,113.96,114.78,113.9,114.78,4013.0,104.9524,105.7076,104.8971,105.7076,4013.0
2015-12-31 12:00:00,114.79,115.02,114.57,114.81,9100.0,105.7168,105.9286,105.5142,105.7352,9100.0
2015-12-31 12:30:00,114.71,114.84,114.34,114.43,5300.0,105.6431,105.7628,105.3024,105.3852,5300.0
2015-12-31 13:00:00,114.33,114.66,114.01,114.42,5100.0,105.2932,105.5971,104.9984,105.376,5100.0
2015-12-31 13:30:00,114.41,114.64,114.37,114.48,2400.0,105.3668,105.5787,105.33,105.4313,2400.0
2015-12-31 14:00:00,114.55,114.58,114.35,114.36,3845.0,105.4958,105.5234,105.3116,105.3208,3845.0
2015-12-31 14:30:00,114.36,114.36,114.03,114.08,8268.0,105.3208,105.3208,105.0169,105.0629,8268.0
2015-12-31 15:00:00,114.06,114.17,113.82,113.9,7450.0,105.0445,105.1458,104.8235,104.8971,7450.0
2015-12-31 15:30:00,113.97,114.01,113.18,113.21,50363.0,104.9616,104.9984,104.2341,104.2617,50363.0
2016-01-04 09:30:00,112.53,113.16,111.33,112.2,28433.0,103.6354,104.2156,102.5303,103.3315,28433.0
2016-01-04 10:00:00,112.26,112.3,111.55,112.11,14148.0,103.3868,103.4236,102.7329,103.2486,14148.0
2016-01-04 10:30:00,112.02,112.11,111.57,111.77,20025.0,103.1657,103.2486,102.7513,102.9355,20025.0
2016-01-04 11:00:00,111.75,111.75,111.17,111.56,19300.0,102.9171,102.9171,102.3829,102.7421,19300.0
2016-01-04 11:30:00,111.57,112.11,111.5,111.97,15274.0,102.7513,103.2486,102.6868,103.1197,15274.0
2016-01-04 12:00:00,111.9,112.15,111.84,112.08,22421.0,103.0552,103.2855,103.0,103.221,22421.0
2016-01-04 12:30:00,112.05,112.21,111.94,112.12,20969.0,103.1934,103.3407,103.0921,103.2578,20969.0
2016-01-04 13:00:00,112.05,112.13,111.58,111.66,24431.0,103.1934,103.267,102.7605,102.8342,24431.0
2016-01-04 13:30:00,111.64,111.72,111.34,111.52,13764.0,102.8158,102.8895,102.5395,102.7053,13764.0
2016-01-04 14:00:00,111.51,111.77,111.42,111.5,24693.0,102.6961,102.9355,102.6132,102.6868,24693.0
2016-01-04 14:30:00,111.52,111.71,111.5,111.69,13052.0,102.7053,102.8802,102.6868,102.8618,13052.0
2016-01-04 15:00:00,111.71,111.8,111.47,111.63,31122.0,102.8802,102.9631,102.6592,102.8066,31122.0
2016-01-04 15:30:00,111.62,112.4,111.61,112.36,91345.0,102.7974,103.5157,102.7881,103.4789,91345.0
2016-01-05 09:30:00,112.35,113.56,112.35,112.82,43010.0,103.4697,104.584,103.4697,103.9025,43010.0
2016-01-05 10:00:00,112.78,112.86,111.92,112.04,25435.0,103.8657,103.9393,103.0736,103.1842,25435.0
2016-01-05 10:30:00,111.97,113.01,111.95,112.85,10074.0,103.1197,104.0775,103.1013,103.9301,10074.0
2016-01-05 11:00:00,112.82,112.9,112.37,112.55,7005.0,103.9025,103.9762,103.4881,103.6538,7005.0
2016-01-05 11:30:00,112.57,112.94,112.46,112.5,6400.0,103.6723,104.013,103.571,103.6078,6400.0
2016-01-05 12:00:00,112.41,112.76,112.31,112.76,5929.0,103.5249,103.8472,103.4328,103.8472,5929.0
2016-01-05 12:30:00,112.76,112.89,112.41,112.66,11579.0,103.8472,103.967,103.5249,103.7552,11579.0
2016-01-05 13:00:00,112.66,112.91,112.45,112.52,18272.0,103.7552,103.9854,103.5618,103.6262,18272.0
2016-01-05 13:30:00,112.52,113.15,112.51,112.96,14100.0,103.6262,104.2064,103.617,104.0314,14100.0
2016-01-05 14:00:00,113.01,113.11,112.57,113.0,12403.0,104.0775,104.1696,103.6723,104.0683,12403.0
2016-01-05 14:30:00,113.01,113.15,112.81,112.98,14443.0,104.0775,104.2064,103.8933,104.0499,14443.0
2016-01-05 15:00:00,112.99,113.11,112.85,113.05,21744.0,104.0591,104.1696,103.9301,104.1143,21744.0
2016-01-05 15:30:00,113.04,113.56,112.96,113.35,103798.0,104.1051,104.584,104.0314,104.3906,103798.0
2016-01-06 09:30:00,112.54,113.56,111.77,113.38,30392.0,103.6446,104.584,102.9355,104.4182,30392.0
2016-01-06 10:00:00,113.46,113.71,113.15,113.49,23932.0,104.4919,104.7222,104.2064,104.5195,23932.0
2016-01-06 10:30:00,113.41,113.42,113.04,113.26,9909.0,104.4459,104.4551,104.1051,104.3077,9909.0
2016-01-06 11:00:00,113.19,113.49,113.18,113.41,18516.0,104.2433,104.5195,104.2341,104.4459,18516.0
2016-01-06 11:30:00,113.5,113.69,113.32,113.37,11840.0,104.5288,104.7037,104.363,104.409,11840.0
2016-01-06 12:00:00,113.33,113.52,113.22,113.41,14745.0,104.3722,104.5472,104.2709,104.4459,14745.0
2016-01-06 12:30:00,113.38,113.66,113.37,113.47,13682.0,104.4182,104.6761,104.409,104.5011,13682.0
2016-01-06 13:00:00,113.47,113.52,113.28,113.45,14867.0,104.5011,104.5472,104.3261,104.4827,14867.0
2016-01-06 13:30:00,113.42,113.52,113.19,113.52,12763.0,104.4551,104.5472,104.2433,104.5472,12763.0
2016-01-06 14:00:00,113.46,113.55,113.27,113.35,13105.0,104.4919,104.5748,104.3169,104.3906,13105.0
2016-01-06 14:30:00,113.32,113.43,113.04,113.17,18036.0,104.363,104.4643,104.1051,104.2248,18036.0
2016-01-06 15:00:00,113.09,113.33,113.05,113.26,26171.0,104.1512,104.3722,104.1143,104.3077,26171.0
2016-01-06 15:30:00,113.25,113.6,113.21,113.32,87498.0,104.2985,104.6209,104.2617,104.363,87498.0
2016-01-07 09:30:00,112.49,113.44,111.94,113.44,23086.0,103.5986,104.4735,103.0921,104.4735,23086.0
2016-01-07 10:00:00,113.34,113.41,112.73,112.79,15770.0,104.3814,104.4459,103.8196,103.8749,15770.0
2016-01-07 10:30:00,112.72,112.88,112.54,112.84,15019.0,103.8104,103.9578,103.6446,103.9209,15019.0
2016-01-07 11:00:00,112.85,112.86,112.47,112.72,13551.0,103.9301,103.9393,103.5802,103.8104,13551.0
2016-01-07 11:30:00,112.64,112.83,112.49,112.64,12030.0,103.7367,103.9117,103.5986,103.7367,12030.0
2016-01-07 12:00:00,112.58,112.7,112.4,112.4,16227.0,103.6815,103.792,103.5157,103.5157,16227.0
2016-01-07 12:30:00,112.46,112.55,112.06,112.06,39549.0,103.571,103.6538,103.2026,103.2026,39549.0
2016-01-07 13:00:00,112.12,112.24,111.72,111.99,24256.0,103.2578,103.3684,102.8895,103.1381,24256.0
2016-01-07 13:30:00,111.98,112.67,111.91,112.6,43604.0,103.1289,103.7644,103.0644,103.6999,43604.0
2016-01-07 14:00:00,112.6,112.89,112.53,112.63,32978.0,103.6999,103.967,103.6354,103.7275,32978.0
2016-01-07 14:30:00,112.63,112.9,112.5,112.5,12733.0,103.7275,103.9762,103.6078,103.6078,12733.0
2016-01-07 15:00:00,112.51,112.77,112.43,112.47,31144.0,103.617,103.8565,103.5433,103.5802,31144.0
2016-01-07 15:30:00,112.42,112.97,112.32,112.46,181428.0,103.5341,104.0407,103.442,103.571,181428.0
2016-01-08 09:30:00,112.86,113.13,111.36,112.86,7969.0,103.9393,104.188,102.5579,103.9393,7969.0
2016-01-08 10:00:00,112.81,112.81,111.97,112.76,9926.0,103.8933,103.8933,103.1197,103.8472,9926.0
2016-01-08 10:30:00,112.5,112.94,112.26,112.73,16884.0,103.6078,104.013,103.3868,103.8196,16884.0
2016-01-08 11:00:00,112.71,112.84,112.09,112.18,12799.0,103.8012,103.9209,103.2302,103.3131,12799.0
2016-01-08 11:30:00,112.12,112.65,111.99,112.63,11744.0,103.2578,103.7459,103.1381,103.7275,11744.0
2016-01-08 12:00:00,112.58,112.64,112.12,112.51,17900.0,103.6815,103.7367,103.2578,103.617,17900.0
2016-01-08 12:30:00,112.45,112.71,112.19,112.53,9985.0,103.5618,103.8012,103.3223,103.6354,9985.0
2016-01-08 13:00:00,112.57,112.63,112.22,112.32,8300.0,103.6723,103.7275,103.3499,103.442,8300.0
2016-01-08 13:30:00,112.33,112.68,112.32,112.67,7378.0,103.4512,103.7736,103.442,103.7644,7378.0
2016-01-08 14:00:00,112.56,112.74,112.27,112.36,11287.0,103.6631,103.8288,103.396,103.4789,11287.0
2016-01-08 14:30:00,112.37,112.43,112.23,112.31,9631.0,103.4881,103.5433,103.3591,103.4328,9631.0
2016-01-08 15:00:00,112.31,112.31,112.05,112.14,19095.0,103.4328,103.4328,103.1934,103.2763,19095.0
2016-01-08 15:30:00,112.08,112.13,111.26,111.42,115273.0,103.221,103.267,102.4658,102.6132,115273.0
2016-01-11 09:30:00,111.85,112.45,111.85,111.9,13551.0,103.0092,103.5618,103.0092,103.0552,13551.0
2016-01-11 10:00:00,112.04,112.44,111.85,112.27,12370.0,103.1842,103.5525,103.0092,103.396,12370.0
2016-01-11 10:30:00,112.4,112.48,111.45,111.45,19424.0,103.5157,103.5894,102.6408,102.6408,19424.0
2016-01-11 11:00:00,111.46,111.73,111.03,111.71,17300.0,102.65,102.8987,102.254,102.8802,17300.0
2016-01-11 11:30:00,111.75,112.33,111.65,112.21,8500.0,102.9171,103.4512,102.825,103.3407,8500.0
2016-01-11 12:00:00,112.1,112.23,111.75,111.89,9581.0,103.2394,103.3591,102.9171,103.046,9581.0
2016-01-11 12:30:00,111.94,112.13,111.94,112.03,7300.0,103.0921,103.267,103.0921,103.1749,7300.0
2016-01-11 13:00:00,112.08,112.08,111.63,111.63,18220.0,103.221,103.221,102.8066,102.8066,18220.0
2016-01-11 13:30:00,111.63,111.63,111.05,111.27,9755.0,102.8066,102.8066,102.2724,102.475,9755.0
2016-01-11 14:00:00,111.29,111.71,111.27,111.53,14122.0,102.4934,102.8802,102.475,102.7145,14122.0
2016-01-11 14:30:00,111.51,111.61,111.36,111.36,8100.0,102.6961,102.7881,102.5579,102.5579,8100.0
2016-01-11 15:00:00,111.41,111.98,111.4,111.93,23200.0,102.604,103.1289,102.5947,103.0829,23200.0
2016-01-11 15:30:00,111.93,112.27,111.8,111.84,54835.0,103.0829,103.396,102.9631,103.0,54835.0
2016-01-12 09:30:00,112.51,112.82,112.0,112.12,14479.0,103.617,103.9025,103.1473,103.2578,14479.0
2016-01-12 10:00:00,112.19,112.19,111.59,111.7,15251.0,103.3223,103.3223,102.7697,102.871,15251.0
2016-01-12 10:30:00,111.74,112.01,111.55,111.94,10513.0,102.9079,103.1565,102.7329,103.0921,10513.0
2016-01-12 11:00:00,111.93,111.96,111.54,111.69,16000.0,103.0829,103.1105,102.7237,102.8618,16000.0
2016-01-12 11:30:00,111.71,111.83,111.42,111.78,11400.0,102.8802,102.9908,102.6132,102.9447,11400.0
2016-01-12 12:00:00,111.78,111.88,111.49,111.78,13590.0,102.9447,103.0368,102.6776,102.9447,13590.0
2016-01-12 12:30:00,111.86,111.95,111.53,111.58,10033.0,103.0184,103.1013,102.7145,102.7605,10033.0
2016-01-12 13:00:00,111.52,111.74,111.18,111.18,9600.0,102.7053,102.9079,102.3921,102.3921,9600.0
2016-01-12 13:30:00,111.18,111.48,111.13,111.39,12196.0,102.3921,102.6684,102.3461,102.5855,12196.0
2016-01-12 14:00:00,111.34,111.51,111.02,111.09,14467.0,102.5395,102.6961,102.2448,102.3092,14467.0
2016-01-12 14:30:00,111.15,111.38,111.13,111.25,15600.0,102.3645,102.5763,102.3461,102.4566,15600.0
2016-01-12 15:00:00,111.25,111.75,111.08,111.68,30209.0,102.4566,102.9171,102.3,102.8526,30209.0
2016-01-12 15:30:00,111.74,111.99,111.51,111.85,49600.0,102.9079,103.1381,102.6961,103.0092,49600.0
2016-01-13 09:30:00,112.16,112.81,111.71,111.94,18126.0,103.2947,103.8933,102.8802,103.0921,18126.0
2016-01-13 10:00:00,111.93,112.05,111.38,111.52,10313.0,103.0829,103.1934,102.5763,102.7053,10313.0
2016-01-13 10:30:00,111.5,112.04,111.15,112.03,16816.0,102.6868,103.1842,102.3645,103.1749,16816.0
2016-01-13 11:00:00,112.1,112.16,111.6,111.6,10255.0,103.2394,103.2947,102.7789,102.7789,10255.0
2016-01-13 11:30:00,111.53,111.78,111.02,111.17,9856.0,102.7145,102.9447,102.2448,102.3829,9856.0
2016-01-13 12:00:00,111.23,111.55,111.04,111.33,10901.0,102.4382,102.7329,102.2632,102.5303,10901.0
2016-01-13 12:30:00,111.31,111.31,110.86,111.15,13476.0,102.5119,102.5119,102.0974,102.3645,13476.0
2016-01-13 13:00:00,111.11,111.39,111.11,111.23,12759.0,102.3277,102.5855,102.3277,102.4382,12759.0
2016-01-13 13:30:00,111.22,111.26,110.9,110.9,21109.0,102.429,102.4658,102.1343,102.1343,21109.0
2016-01-13 14:00:00,110.87,111.3,110.87,111.26,17623.0,102.1066,102.5026,102.1066,102.4658,17623.0
2016-01-13 14:30:00,111.21,111.24,110.63,111.16,29462.0,102.4198,102.4474,101.8856,102.3737,29462.0
2016-01-13 15:00:00,111.19,111.76,111.09,111.68,42873.0,102.4013,102.9263,102.3092,102.8526,42873.0
2016-01-13 15:30:00,111.67,111.75,111.18,111.19,69092.0,102.8434,102.9171,102.3921,102.4013,69092.0
2016-01-14 09:30:00,111.2,111.67,111.0,111.26,29991.0,102.4106,102.8434,102.2264,102.4658,29991.0
2016-01-14 10:00:00,111.27,111.46,110.96,111.03,29186.0,102.475,102.65,102.1895,102.254,29186.0
2016-01-14 10:30:00,111.1,111.57,111.06,111.5,25619.0,102.3185,102.7513,102.2816,102.6868,25619.0
2016-01-14 11:00:00,111.41,111.78,111.01,111.07,20610.0,102.604,102.9447,102.2356,102.2908,20610.0
2016-01-14 11:30:00,111.09,111.69,111.07,111.54,14567.0,102.3092,102.8618,102.2908,102.7237,14567.0
2016-01-14 12:00:00,111.71,111.8,111.2,111.44,13609.0,102.8802,102.9631,102.4106,102.6316,13609.0
2016-01-14 12:30:00,111.39,111.77,111.25,111.42,9426.0,102.5855,102.9355,102.4566,102.6132,9426.0
2016-01-14 13:00:00,111.37,111.65,111.33,111.52,9281.0,102.5671,102.825,102.5303,102.7053,9281.0
2016-01-14 13:30:00,111.59,111.65,111.39,111.65,21197.0,102.7697,102.825,102.5855,102.825,21197.0
2016-01-14 14:00:00,111.55,111.66,111.23,111.5,18810.0,102.7329,102.8342,102.4382,102.6868,18810.0
2016-01-14 14:30:00,111.55,111.71,111.38,111.61,10797.0,102.7329,102.8802,102.5763,102.7881,10797.0
2016-01-14 15:00:00,111.65,111.65,110.88,110.95,38574.0,102.825,102.825,102.1158,102.1803,38574.0
2016-01-14 15:30:00,110.9,111.38,110.9,111.08,74471.0,102.1343,102.5763,102.1343,102.3,74471.0
2016-01-15 09:30:00,109.97,111.34,109.23,110.22,13064.0,101.2778,102.5395,100.5963,101.508,13064.0
2016-01-15 10:00:00,110.24,110.4,109.56,110.01,25750.0,101.5264,101.6738,100.9002,101.3146,25750.0
2016-01-15 10:30:00,109.98,110.25,109.9,110.15,22764.0,101.287,101.5356,101.2133,101.4435,22764.0
2016-01-15 11:00:00,110.08,110.24,109.94,109.94,30494.0,101.3791,101.5264,101.2501,101.2501,30494.0
2016-01-15 11:30:00,109.98,110.33,109.94,110.3,11256.0,101.287,101.6093,101.2501,101.5817,11256.0
2016-01-15 12:00:00,110.34,110.34,109.86,109.97,10838.0,101.6185,101.6185,101.1765,101.2778,10838.0
2016-01-15 12:30:00,109.92,110.03,109.66,109.89,19000.0,101.2317,101.333,100.9923,101.2041,19000.0
2016-01-15 13:00:00,110.06,110.16,109.83,110.01,19796.0,101.3607,101.4528,101.1488,101.3146,19796.0
2016-01-15 13:30:00,110.05,110.21,109.93,109.93,16007.0,101.3515,101.4988,101.2409,101.2409,16007.0
2016-01-15 14:00:00,109.94,110.28,109.94,110.13,25163.0,101.2501,101.5633,101.2501,101.4251,25163.0
2016-01-15 14:30:00,110.07,110.86,109.83,110.44,24325.0,101.3699,102.0974,101.1488,101.7106,24325.0
2016-01-15 15:00:00,110.44,110.61,109.95,110.18,34173.0,101.7106,101.8672,101.2594,101.4712,34173.0
2016-01-15 15:30:00,110.23,110.59,110.16,110.49,51304.0,101.5172,101.8488,101.4528,101.7567,51304.0
2016-01-19 09:30:00,111.84,112.26,111.16,111.65,18728.0,103.0,103.3868,102.3737,102.825,18728.0
2016-01-19 10:00:00,111.51,111.53,110.55,111.08,9200.0,102.6961,102.7145,101.8119,102.3,9200.0
2016-01-19 10:30:00,111.14,111.18,110.81,110.98,13876.0,102.3553,102.3921,102.0514,102.2079,13876.0
2016-01-19 11:00:00,111.02,111.22,110.95,111.08,10552.0,102.2448,102.429,102.1803,102.3,10552.0
2016-01-19 11:30:00,111.09,111.16,110.91,110.95,12200.0,102.3092,102.3737,102.1435,102.1803,12200.0
2016-01-19 12:00:00,111.05,111.05,110.84,110.98,19109.0,102.2724,102.2724,102.079,102.2079,19109.0
2016-01-19 12:30:00,110.96,111.07,110.91,111.05,16101.0,102.1895,102.2908,102.1435,102.2724,16101.0
2016-01-19 13:00:00,111.1,111.17,110.82,110.9,9901.0,102.3185,102.3829,102.0606,102.1343,9901.0
2016-01-19 13:30:00,110.86,111.05,110.82,110.9,13497.0,102.0974,102.2724,102.0606,102.1343,13497.0
2016-01-19 14:00:00,110.97,110.99,110.78,110.81,18224.0,102.1987,102.2172,102.0238,102.0514,18224.0
2016-01-19 14:30:00,110.88,110.88,110.58,110.63,24232.0,102.1158,102.1158,101.8396,101.8856,24232.0
2016-01-19 15:00:00,110.65,110.9,110.48,110.9,23968.0,101.904,102.1343,101.7475,102.1343,23968.0
2016-01-19 15:30:00,110.92,111.2,110.8,110.88,79883.0,102.1527,102.4106,102.0422,102.1158,79883.0
2016-01-20 09:30:00,109.83,110.49,109.77,109.99,21500.0,101.1488,101.7567,101.0936,101.2962,21500.0
2016-01-20 10:00:00,109.97,109.98,109.53,109.7,32625.0,101.2778,101.287,100.8726,101.0291,32625.0
2016-01-20 10:30:00,109.7,109.82,108.8,108.85,25318.0,101.0291,101.1396,100.2003,100.2463,25318.0
2016-01-20 11:00:00,108.87,109.05,108.75,108.84,29640.0,100.2647,100.4305,100.1542,100.2371,29640.0
2016-01-20 11:30:00,108.92,108.99,108.17,108.29,22517.0,100.3108,100.3752,99.6201,99.7306,22517.0
2016-01-20 12:00:00,108.27,108.27,107.47,107.48,18491.0,99.7121,99.7121,98.9754,98.9846,18491.0
2016-01-20 12:30:00,107.56,107.83,107.51,107.81,21890.0,99.0583,99.3069,99.0122,99.2885,21890.0
2016-01-20 13:00:00,107.82,108.13,107.64,107.89,21100.0,99.2977,99.5832,99.1319,99.3622,21100.0
2016-01-20 13:30:00,107.92,108.4,107.77,108.27,27838.0,99.3898,99.8319,99.2517,99.7121,27838.0
2016-01-20 14:00:00,108.29,108.7,108.0,108.59,26013.0,99.7306,100.1082,99.4635,100.0069,26013.0
2016-01-20 14:30:00,108.55,109.11,108.52,109.06,34416.0,99.97,100.4858,99.9424,100.4397,34416.0
2016-01-20 15:00:00,108.95,109.73,108.88,109.73,38202.0,100.3384,101.0567,100.2739,101.0567,38202.0
2016-01-20 15:30:00,109.71,109.71,108.82,108.92,74567.0,101.0383,101.0383,100.2187,100.3108,74567.0
2016-01-21 09:30:00,109.12,109.84,108.35,108.52,39311.0,100.495,101.1581,99.7858,99.9424,39311.0
2016-01-21 10:00:00,108.7,109.5,108.51,109.32,20227.0,100.1082,100.8449,99.9332,100.6792,20227.0
2016-01-21 10:30:00,109.22,109.69,109.07,109.32,21261.0,100.5871,101.0199,100.4489,100.6792,21261.0
2016-01-21 11:00:00,109.3,109.31,108.93,109.11,14898.0,100.6607,100.6699,100.32,100.4858,14898.0
2016-01-21 11:30:00,109.13,110.0,109.05,109.91,11710.0,100.5042,101.3054,100.4305,101.2225,11710.0
2016-01-21 12:00:00,109.97,110.25,109.88,110.25,11872.0,101.2778,101.5356,101.1949,101.5356,11872.0
2016-01-21 12:30:00,110.26,110.37,110.03,110.13,10656.0,101.5449,101.6462,101.333,101.4251,10656.0
2016-01-21 13:00:00,110.14,110.33,109.91,109.92,10687.0,101.4343,101.6093,101.2225,101.2317,10687.0
2016-01-21 13:30:00,109.79,110.32,109.61,110.1,14284.0,101.112,101.6001,100.9462,101.3975,14284.0
2016-01-21 14:00:00,110.23,110.27,109.69,109.91,13936.0,101.5172,101.5541,101.0199,101.2225,13936.0
2016-01-21 14:30:00,109.91,110.46,109.81,110.44,15771.0,101.2225,101.729,101.1304,101.7106,15771.0
2016-01-21 15:00:00,110.41,110.47,110.04,110.38,23185.0,101.683,101.7383,101.3422,101.6554,23185.0
2016-01-21 15:30:00,110.39,110.76,109.99,110.11,50614.0,101.6646,102.0053,101.2962,101.4067,50614.0
2016-01-22 09:30:00,110.87,111.06,110.38,110.78,11394.0,102.1066,102.2816,101.6554,102.0238,11394.0
2016-01-22 10:00:00,110.86,110.88,110.19,110.46,18347.0,102.0974,102.1158,101.4804,101.729,18347.0
2016-01-22 10:30:00,110.42,110.83,110.36,110.83,12793.0,101.6922,102.0698,101.6369,102.0698,12793.0
2016-01-22 11:00:00,110.82,110.83,110.32,110.32,17510.0,102.0606,102.0698,101.6001,101.6001,17510.0
2016-01-22 11:30:00,110.32,110.32,110.07,110.18,12510.0,101.6001,101.6001,101.3699,101.4712,12510.0
2016-01-22 12:00:00,110.26,110.39,110.15,110.35,12798.0,101.5449,101.6646,101.4435,101.6277,12798.0
2016-01-22 12:30:00,110.35,110.69,110.34,110.67,12464.0,101.6277,101.9409,101.6185,101.9224,12464.0
2016-01-22 13:00:00,110.69,111.27,110.54,111.17,20787.0,101.9409,102.475,101.8027,102.3829,20787.0
2016-01-22 13:30:00,111.1,111.22,111.02,111.07,8593.0,102.3185,102.429,102.2448,102.2908,8593.0
2016-01-22 14:00:00,111.1,111.56,111.04,111.17,10545.0,102.3185,102.7421,102.2632,102.3829,10545.0
2016-01-22 14:30:00,111.15,111.28,110.84,111.0,13511.0,102.3645,102.4842,102.079,102.2264,13511.0
2016-01-22 15:00:00,111.04,111.2,110.85,111.2,21783.0,102.2632,102.4106,102.0882,102.4106,21783.0
2016-01-22 15:30:00,111.15,111.57,111.14,111.52,40967.0,102.3645,102.7513,102.3553,102.7053,40967.0
2016-01-25 09:30:00,111.18,111.2,110.37,110.96,17705.0,102.3921,102.4106,101.6462,102.1895,17705.0
2016-01-25 10:00:00,110.97,111.11,110.3,111.04,18909.0,102.1987,102.3277,101.5817,102.2632,18909.0
2016-01-25 10:30:00,111.03,111.1,110.3,110.32,22190.0,102.254,102.3185,101.5817,101.6001,22190.0
2016-01-25 11:00:00,110.31,110.31,109.96,110.26,30415.0,101.5909,101.5909,101.2686,101.5449,30415.0
2016-01-25 11:30:00,110.29,110.79,110.07,110.47,31291.0,101.5725,102.033,101.3699,101.7383,31291.0
2016-01-25 12:00:00,110.46,110.74,110.32,110.54,33605.0,101.729,101.9869,101.6001,101.8027,33605.0
2016-01-25 12:30:00,110.54,110.62,110.34,110.62,19990.0,101.8027,101.8764,101.6185,101.8764,19990.0
2016-01-25 13:00:00,110.59,110.88,110.53,110.73,22916.0,101.8488,102.1158,101.7935,101.9777,22916.0
2016-01-25 13:30:00,110.72,110.94,110.72,110.83,24522.0,101.9685,102.1711,101.9685,102.0698,24522.0
2016-01-25 14:00:00,110.82,110.85,110.64,110.83,20941.0,102.0606,102.0882,101.8948,102.0698,20941.0
2016-01-25 14:30:00,110.82,110.85,110.42,110.47,29661.0,102.0606,102.0882,101.6922,101.7383,29661.0
2016-01-25 15:00:00,110.45,110.53,109.96,110.09,35979.0,101.7198,101.7935,101.2686,101.3883,35979.0
2016-01-25 15:30:00,110.07,110.27,109.77,109.86,99105.0,101.3699,101.5541,101.0936,101.1765,99105.0
2016-01-26 09:30:00,110.07,111.3,109.95,111.3,12818.0,101.3699,102.5026,101.2594,102.5026,12818.0
2016-01-26 10:00:00,111.37,111.68,111.13,111.49,19437.0,102.5671,102.8526,102.3461,102.6776,19437.0
2016-01-26 10:30:00,111.37,111.9,111.27,111.55,13825.0,102.5671,103.0552,102.475,102.7329,13825.0
2016-01-26 11:00:00,111.56,111.82,111.42,111.65,16449.0,102.7421,102.9815,102.6132,102.825,16449.0
2016-01-26 11:30:00,111.55,111.79,111.45,111.75,20637.0,102.7329,102.9539,102.6408,102.9171,20637.0
2016-01-26 12:00:00,111.73,112.36,111.66,112.36,10604.0,102.8987,103.4789,102.8342,103.4789,10604.0
2016-01-26 12:30:00,112.34,112.49,111.74,111.8,12100.0,103.4604,103.5986,102.9079,102.9631,12100.0
2016-01-26 13:00:00,111.84,111.94,111.48,111.64,10162.0,103.0,103.0921,102.6684,102.8158,10162.0
2016-01-26 13:30:00,111.62,111.95,111.47,111.9,13111.0,102.7974,103.1013,102.6592,103.0552,13111.0
2016-01-26 14:00:00,111.9,112.13,111.84,111.88,22896.0,103.0552,103.267,103.0,103.0368,22896.0
2016-01-26 14:30:00,111.89,112.06,111.7,111.87,27822.0,103.046,103.2026,102.871,103.0276,27822.0
2016-01-26 15:00:00,111.83,111.99,111.66,111.88,24956.0,102.9908,103.1381,102.8342,103.0368,24956.0
2016-01-26 15:30:00,111.8,112.15,111.76,112.14,73605.0,102.9631,103.2855,102.9263,103.2763,73605.0
2016-01-27 09:30:00,112.02,112.02,111.63,111.91,9229.0,103.1657,103.1657,102.8066,103.0644,9229.0
2016-01-27 10:00:00,111.92,111.98,111.2,111.23,20442.0,103.0736,103.1289,102.4106,102.4382,20442.0
2016-01-27 10:30:00,111.19,111.54,111.01,111.17,11518.0,102.4013,102.7237,102.2356,102.3829,11518.0
2016-01-27 11:00:00,111.12,111.35,111.03,111.07,8791.0,102.3369,102.5487,102.254,102.2908,8791.0
2016-01-27 11:30:00,111.28,111.81,111.24,111.76,9500.0,102.4842,102.9723,102.4474,102.9263,9500.0
2016-01-27 12:00:00,111.74,112.02,111.73,111.74,11328.0,102.9079,103.1657,102.8987,102.9079,11328.0
2016-01-27 12:30:00,111.6,111.67,111.22,111.33,9252.0,102.7789,102.8434,102.429,102.5303,9252.0
2016-01-27 13:00:00,111.37,111.64,111.19,111.32,10398.0,102.5671,102.8158,102.4013,102.5211,10398.0
2016-01-27 13:30:00,111.37,111.82,111.37,111.82,14843.0,102.5671,102.9815,102.5671,102.9815,14843.0
2016-01-27 14:00:00,111.86,111.87,110.84,111.31,33238.0,103.0184,103.0276,102.079,102.5119,33238.0
2016-01-27 14:30:00,111.27,111.31,110.68,110.81,29740.0,102.475,102.5119,101.9317,102.0514,29740.0
2016-01-27 15:00:00,110.82,111.11,110.57,111.08,37371.0,102.0606,102.3277,101.8304,102.3,37371.0
2016-01-27 15:30:00,111.02,111.14,110.79,111.0,36772.0,102.2448,102.3553,102.033,102.2264,36772.0
2016-01-28 09:30:00,111.59,112.28,110.24,111.01,8075.0,102.7697,103.4052,101.5264,102.2356,8075.0
2016-01-28 10:00:00,111.02,111.35,110.93,111.1,13346.0,102.2448,102.5487,102.1619,102.3185,13346.0
2016-01-28 10:30:00,111.02,111.16,110.56,111.05,13780.0,102.2448,102.3737,101.8211,102.2724,13780.0
2016-01-28 11:00:00,111.15,111.22,110.9,111.06,15495.0,102.3645,102.429,102.1343,102.2816,15495.0
2016-01-28 11:30:00,111.05,111.05,110.58,110.65,38430.0,102.2724,102.2724,101.8396,101.904,38430.0
2016-01-28 12:00:00,110.78,111.19,110.73,111.19,16484.0,102.0238,102.4013,101.9777,102.4013,16484.0
2016-01-28 12:30:00,111.29,111.39,111.13,111.35,17986.0,102.4934,102.5855,102.3461,102.5487,17986.0
2016-01-28 13:00:00,111.36,111.49,110.98,111.32,10811.0,102.5579,102.6776,102.2079,102.5211,10811.0
2016-01-28 13:30:00,111.29,111.56,111.17,111.17,11784.0,102.4934,102.7421,102.3829,102.3829,11784.0
2016-01-28 14:00:00,111.16,111.64,111.16,111.62,10683.0,102.3737,102.8158,102.3737,102.7974,10683.0
2016-01-28 14:30:00,111.66,111.7,111.33,111.55,14412.0,102.8342,102.871,102.5303,102.7329,14412.0
2016-01-28 15:00:00,111.48,111.74,111.37,111.37,21499.0,102.6684,102.9079,102.5671,102.5671,21499.0
2016-01-28 15:30:00,111.41,111.68,111.22,111.48,59443.0,102.604,102.8526,102.429,102.6684,59443.0
2016-01-29 09:30:00,111.85,112.56,111.85,111.93,18657.0,103.0092,103.6631,103.0092,103.0829,18657.0
2016-01-29 10:00:00,111.71,112.3,111.66,111.86,25576.0,102.8802,103.4236,102.8342,103.0184,25576.0
2016-01-29 10:30:00,111.91,112.2,111.81,111.97,26306.0,103.0644,103.3315,102.9723,103.1197,26306.0
2016-01-29 11:00:00,112.01,112.28,111.94,112.08,25725.0,103.1565,103.4052,103.0921,103.221,25725.0
2016-01-29 11:30:00,112.09,112.24,111.84,111.99,22641.0,103.2302,103.3684,103.0,103.1381,22641.0
2016-01-29 12:00:00,112.09,112.44,111.97,112.08,14972.0,103.2302,103.5525,103.1197,103.221,14972.0
2016-01-29 12:30:00,112.08,112.18,111.89,112.09,11859.0,103.221,103.3131,103.046,103.2302,11859.0
2016-01-29 13:00:00,112.07,112.17,111.93,111.96,14500.0,103.2118,103.3039,103.0829,103.1105,14500.0
2016-01-29 13:30:00,111.95,112.26,111.91,112.19,19865.0,103.1013,103.3868,103.0644,103.3223,19865.0
2016-01-29 14:00:00,112.16,112.33,112.01,112.18,17916.0,103.2947,103.4512,103.1565,103.3131,17916.0
2016-01-29 14:30:00,112.13,112.16,111.69,111.78,35201.0,103.267,103.2947,102.8618,102.9447,35201.0
2016-01-29 15:00:00,111.75,112.19,111.72,112.09,47460.0,102.9171,103.3223,102.8895,103.2302,47460.0
2016-01-29 15:30:00,112.08,112.95,112.05,112.69,116108.0,103.221,104.0222,103.1934,103.7828,116108.0
2016-02-01 09:30:00,112.31,113.62,112.19,113.46,33116.0,103.4328,104.6393,103.3223,104.4919,33116.0
2016-02-01 10:00:00,113.41,113.91,113.11,113.34,20920.0,104.4459,104.9064,104.1696,104.3814,20920.0
2016-02-01 10:30:00,113.24,114.01,113.19,113.63,14020.0,104.2893,104.9984,104.2433,104.6485,14020.0
2016-02-01 11:00:00,113.6,113.95,113.45,113.95,16829.0,104.6209,104.9432,104.4827,104.9432,16829.0
2016-02-01 11:30:00,114.03,114.33,113.91,114.25,18214.0,105.0169,105.2932,104.9064,105.2195,18214.0
2016-02-01 12:00:00,114.34,114.4,113.6,113.71,13495.0,105.3024,105.3576,104.6209,104.7222,13495.0
2016-02-01 12:30:00,113.87,114.3,113.72,114.3,13044.0,104.8695,105.2655,104.7314,105.2655,13044.0
2016-02-01 13:00:00,114.31,114.44,113.83,113.91,14782.0,105.2747,105.3945,104.8327,104.9064,14782.0
2016-02-01 13:30:00,114.02,114.4,113.86,114.28,16814.0,105.0077,105.3576,104.8603,105.2471,16814.0
2016-02-01 14:00:00,114.38,114.5,114.08,114.5,15166.0,105.3392,105.4497,105.0629,105.4497,15166.0
2016-02-01 14:30:00,114.62,114.82,114.28,114.73,22134.0,105.5602,105.7444,105.2471,105.6615,22134.0
2016-02-01 15:00:00,114.7,115.39,114.63,115.39,22746.0,105.6339,106.2694,105.5694,106.2694,22746.0
2016-02-01 15:30:00,115.4,115.47,114.84,115.02,70320.0,106.2786,106.343,105.7628,105.9286,70320.0
2016-02-02 09:30:00,114.02,114.54,113.55,113.64,19259.0,105.0077,105.4866,104.5748,104.6577,19259.0
2016-02-02 10:00:00,113.59,113.66,112.81,113.02,13181.0,104.6116,104.6761,103.8933,104.0867,13181.0
2016-02-02 10:30:00,112.99,113.03,112.65,112.83,14106.0,104.0591,104.0959,103.7459,103.9117,14106.0
2016-02-02 11:00:00,112.82,112.95,112.31,112.95,25083.0,103.9025,104.0222,103.4328,104.0222,25083.0
2016-02-02 11:30:00,112.8,113.08,112.61,112.7,14401.0,103.8841,104.142,103.7091,103.792,14401.0
2016-02-02 12:00:00,112.66,112.77,112.37,112.59,19686.0,103.7552,103.8565,103.4881,103.6907,19686.0
2016-02-02 12:30:00,112.6,112.84,112.5,112.68,16168.0,103.6999,103.9209,103.6078,103.7736,16168.0
2016-02-02 13:00:00,112.65,112.98,112.63,112.98,16892.0,103.7459,104.0499,103.7275,104.0499,16892.0
2016-02-02 13:30:00,112.99,112.99,112.38,112.48,21777.0,104.0591,104.0591,103.4973,103.5894,21777.0
2016-02-02 14:00:00,112.49,112.67,112.44,112.63,25762.0,103.5986,103.7644,103.5525,103.7275,25762.0
2016-02-02 14:30:00,112.64,112.73,112.17,112.2,55504.0,103.7367,103.8196,103.3039,103.3315,55504.0
2016-02-02 15:00:00,112.33,112.61,112.06,112.61,57215.0,103.4512,103.7091,103.2026,103.7091,57215.0
2016-02-02 15:30:00,112.63,112.66,112.08,112.18,88913.0,103.7275,103.7552,103.221,103.3131,88913.0
2016-02-03 09:30:00,112.8,114.16,110.0,110.98,67387.0,103.8841,105.1366,101.3054,102.2079,67387.0
2016-02-03 10:00:00,110.86,111.39,108.68,109.45,93818.0,102.0974,102.5855,100.0897,100.7989,93818.0
2016-02-03 10:30:00,109.48,111.36,109.01,110.49,44620.0,100.8265,102.5579,100.3937,101.7567,44620.0
2016-02-03 11:00:00,110.75,111.13,109.63,110.18,32817.0,101.9961,102.3461,100.9646,101.4712,32817.0
2016-02-03 11:30:00,110.19,111.33,109.97,110.42,35092.0,101.4804,102.5303,101.2778,101.6922,35092.0
2016-02-03 12:00:00,110.64,111.46,110.33,111.14,15753.0,101.8948,102.65,101.6093,102.3553,15753.0
2016-02-03 12:30:00,111.33,111.38,110.95,111.35,14747.0,102.5303,102.5763,102.1803,102.5487,14747.0
2016-02-03 13:00:00,111.37,111.63,111.0,111.27,14261.0,102.5671,102.8066,102.2264,102.475,14261.0
2016-02-03 13:30:00,111.11,111.11,109.71,110.03,25724.0,102.3277,102.3277,101.0383,101.333,25724.0
2016-02-03 14:00:00,109.83,111.49,109.7,111.23,26026.0,101.1488,102.6776,101.0291,102.4382,26026.0
2016-02-03 14:30:00,111.23,111.92,111.1,111.53,18732.0,102.4382,103.0736,102.3185,102.7145,18732.0
2016-02-03 15:00:00,111.51,111.71,111.0,111.58,31023.0,102.6961,102.8802,102.2264,102.7605,31023.0
2016-02-03 15:30:00,111.64,111.85,111.05,111.2,113474.0,102.8158,103.0092,102.2724,102.4106,113474.0
2016-02-04 09:30:00,110.84,111.39,110.67,110.94,26424.0,102.079,102.5855,101.9224,102.1711,26424.0
2016-02-04 10:00:00,110.84,111.25,110.4,110.98,37051.0,102.079,102.4566,101.6738,102.2079,37051.0
2016-02-04 10:30:00,110.97,111.19,110.08,110.2,33231.0,102.1987,102.4013,101.3791,101.4896,33231.0
2016-02-04 11:00:00,110.17,110.17,109.66,110.16,32123.0,101.462,101.462,100.9923,101.4528,32123.0
2016-02-04 11:30:00,110.11,110.11,109.24,109.4,35146.0,101.4067,101.4067,100.6055,100.7528,35146.0
2016-02-04 12:00:00,109.41,109.73,109.37,109.52,23903.0,100.762,101.0567,100.7252,100.8633,23903.0
2016-02-04 12:30:00,109.52,109.64,109.05,109.58,19035.0,100.8633,100.9739,100.4305,100.9186,19035.0
2016-02-04 13:00:00,109.55,109.75,109.1,109.43,29506.0,100.891,101.0752,100.4765,100.7805,29506.0
2016-02-04 13:30:00,109.44,109.49,108.71,109.07,25966.0,100.7897,100.8357,100.1174,100.4489,25966.0
2016-02-04 14:00:00,109.14,109.17,108.57,108.65,42720.0,100.5134,100.541,99.9884,100.0621,42720.0
2016-02-04 14:30:00,108.68,109.2,108.66,109.19,34173.0,100.0897,100.5686,100.0713,100.5594,34173.0
2016-02-04 15:00:00,109.23,110.25,109.23,109.38,61072.0,100.5963,101.5356,100.5963,100.7344,61072.0
2016-02-04 15:30:00,109.34,109.81,109.18,109.59,110104.0,100.6976,101.1304,100.5502,100.9278,110104.0
2016-02-05 09:30:00,109.58,110.53,109.1,109.6,23921.0,100.9186,101.7935,100.4765,100.937,23921.0
2016-02-05 10:00:00,109.64,110.02,109.53,109.65,23722.0,100.9739,101.3238,100.8726,100.9831,23722.0
2016-02-05 10:30:00,109.64,110.01,109.38,109.4,23487.0,100.9739,101.3146,100.7344,100.7528,23487.0
2016-02-05 11:00:00,109.44,109.51,109.11,109.34,25883.0,100.7897,100.8541,100.4858,100.6976,25883.0
2016-02-05 11:30:00,109.44,109.44,108.9,109.03,38422.0,100.7897,100.7897,100.2924,100.4121,38422.0
2016-02-05 12:00:00,109.05,109.26,108.99,109.08,33561.0,100.4305,100.6239,100.3752,100.4581,33561.0
2016-02-05 12:30:00,109.07,109.16,108.87,108.98,58200.0,100.4489,100.5318,100.2647,100.366,58200.0
2016-02-05 13:00:00,109.09,109.46,108.81,109.45,36468.0,100.4673,100.8081,100.2095,100.7989,36468.0
2016-02-05 13:30:00,109.57,109.58,109.21,109.51,11922.0,100.9094,100.9186,100.5778,100.8541,11922.0
2016-02-05 14:00:00,109.41,109.67,109.4,109.62,15974.0,100.762,101.0015,100.7528,100.9554,15974.0
2016-02-05 14:30:00,109.66,110.04,109.54,109.77,20371.0,100.9923,101.3422,100.8818,101.0936,20371.0
2016-02-05 15:00:00,109.73,110.01,109.59,109.96,31074.0,101.0567,101.3146,100.9278,101.2686,31074.0
2016-02-05 15:30:00,109.88,110.06,109.78,110.0,83270.0,101.1949,101.3607,101.1028,101.3054,83270.0
2016-02-08 09:30:00,108.95,110.13,108.8,109.92,29189.0,100.3384,101.4251,100.2003,101.2317,29189.0
2016-02-08 10:00:00,109.86,110.23,109.81,110.23,27811.0,101.1765,101.5172,101.1304,101.5172,27811.0
2016-02-08 10:30:00,110.23,111.03,110.13,110.81,26900.0,101.5172,102.254,101.4251,102.0514,26900.0
2016-02-08 11:00:00,110.91,111.0,110.7,110.82,119953.0,102.1435,102.2264,101.9501,102.0606,119953.0
2016-02-08 11:30:00,110.76,110.98,110.39,110.9,70607.0,102.0053,102.2079,101.6646,102.1343,70607.0
2016-02-08 12:00:00,110.92,111.55,110.82,111.33,21583.0,102.1527,102.7329,102.0606,102.5303,21583.0
2016-02-08 12:30:00,111.47,111.82,111.28,111.75,19851.0,102.6592,102.9815,102.4842,102.9171,19851.0
2016-02-08 13:00:00,111.65,111.87,111.49,111.84,14200.0,102.825,103.0276,102.6776,103.0,14200.0
2016-02-08 13:30:00,111.84,112.04,111.8,111.83,33633.0,103.0,103.1842,102.9631,102.9908,33633.0
2016-02-08 14:00:00,111.86,112.07,111.55,112.07,31481.0,103.0184,103.2118,102.7329,103.2118,31481.0
2016-02-08 14:30:00,112.0,112.39,111.86,112.39,33331.0,103.1473,103.5065,103.0184,103.5065,33331.0
2016-02-08 15:00:00,112.4,112.7,112.23,112.63,57845.0,103.5157,103.792,103.3591,103.7275,57845.0
2016-02-08 15:30:00,112.65,113.29,112.41,112.6,129044.0,103.7459,104.3354,103.5249,103.6999,129044.0
2016-02-09 09:30:00,111.94,113.42,111.01,113.07,18317.0,103.0921,104.4551,102.2356,104.1327,18317.0
2016-02-09 10:00:00,112.99,113.24,112.8,113.14,13232.0,104.0591,104.2893,103.8841,104.1972,13232.0
2016-02-09 10:30:00,113.1,113.23,112.49,112.73,40653.0,104.1604,104.2801,103.5986,103.8196,40653.0
2016-02-09 11:00:00,112.65,113.37,112.65,113.08,33301.0,103.7459,104.409,103.7459,104.142,33301.0
2016-02-09 11:30:00,113.08,113.54,112.91,113.06,18075.0,104.142,104.5656,103.9854,104.1235,18075.0
2016-02-09 12:00:00,113.0,113.23,112.67,113.23,10918.0,104.0683,104.2801,103.7644,104.2801,10918.0
2016-02-09 12:30:00,113.16,113.26,112.99,113.22,9703.0,104.2156,104.3077,104.0591,104.2709,9703.0
2016-02-09 13:00:00,113.31,113.37,112.9,113.07,14772.0,104.3538,104.409,103.9762,104.1327,14772.0
2016-02-09 13:30:00,112.95,113.24,112.93,113.04,9800.0,104.0222,104.2893,104.0038,104.1051,9800.0
2016-02-09 14:00:00,113.16,113.24,112.86,112.95,13670.0,104.2156,104.2893,103.9393,104.0222,13670.0
2016-02-09 14:30:00,112.87,113.31,112.87,113.28,15190.0,103.9486,104.3538,103.9486,104.3261,15190.0
2016-02-09 15:00:00,113.32,113.71,113.27,113.3,16427.0,104.363,104.7222,104.3169,104.3446,16427.0
2016-02-09 15:30:00,113.36,113.53,112.88,113.15,58181.0,104.3998,104.5564,103.9578,104.2064,58181.0
2016-02-10 09:30:00,113.65,114.7,113.13,114.46,30658.0,104.6669,105.6339,104.188,105.4129,30658.0
2016-02-10 10:00:00,114.54,115.04,114.25,114.94,15184.0,105.4866,105.947,105.2195,105.8549,15184.0
2016-02-10 10:30:00,114.77,115.07,113.89,114.12,20154.0,105.6984,105.9747,104.8879,105.0998,20154.0
2016-02-10 11:00:00,114.07,114.3,113.5,113.68,31156.0,105.0537,105.2655,104.5288,104.6945,31156.0
2016-02-10 11:30:00,113.78,114.61,113.65,114.53,20640.0,104.7866,105.551,104.6669,105.4773,20640.0
2016-02-10 12:00:00,114.54,114.65,113.95,114.57,14505.0,105.4866,105.5879,104.9432,105.5142,14505.0
2016-02-10 12:30:00,114.65,114.97,114.35,114.48,15709.0,105.5879,105.8826,105.3116,105.4313,15709.0
2016-02-10 13:00:00,114.52,114.56,114.12,114.2,5102.0,105.4681,105.505,105.0998,105.1734,5102.0
2016-02-10 13:30:00,114.24,114.36,114.11,114.33,5497.0,105.2103,105.3208,105.0905,105.2932,5497.0
2016-02-10 14:00:00,114.37,114.39,113.94,114.08,7179.0,105.33,105.3484,104.934,105.0629,7179.0
2016-02-10 14:30:00,114.12,114.19,113.86,113.86,9235.0,105.0998,105.1642,104.8603,104.8603,9235.0
2016-02-10 15:00:00,113.86,114.05,113.38,113.45,11652.0,104.8603,105.0353,104.4182,104.4827,11652.0
2016-02-10 15:30:00,113.37,113.57,113.12,113.19,44080.0,104.409,104.5932,104.1788,104.2433,44080.0
2016-02-11 09:30:00,112.03,112.51,111.54,112.0,12126.0,103.1749,103.617,102.7237,103.1473,12126.0
2016-02-11 10:00:00,111.91,112.34,111.87,112.32,16494.0,103.0644,103.4604,103.0276,103.442,16494.0
2016-02-11 10:30:00,112.34,112.34,111.87,112.31,13771.0,103.4604,103.4604,103.0276,103.4328,13771.0
2016-02-11 11:00:00,112.28,112.4,111.5,111.87,15702.0,103.4052,103.5157,102.6868,103.0276,15702.0
2016-02-11 11:30:00,111.93,112.05,111.77,111.95,13427.0,103.0829,103.1934,102.9355,103.1013,13427.0
2016-02-11 12:00:00,112.04,112.29,111.95,112.01,17100.0,103.1842,103.4144,103.1013,103.1565,17100.0
2016-02-11 12:30:00,112.01,112.08,111.7,111.98,16500.0,103.1565,103.221,102.871,103.1289,16500.0
2016-02-11 13:00:00,111.98,112.13,111.86,112.12,12211.0,103.1289,103.267,103.0184,103.2578,12211.0
2016-02-11 13:30:00,112.08,112.11,111.7,111.7,14500.0,103.221,103.2486,102.871,102.871,14500.0
2016-02-11 14:00:00,111.75,111.84,111.36,111.48,18500.0,102.9171,103.0,102.5579,102.6684,18500.0
2016-02-11 14:30:00,111.51,111.99,111.4,111.73,29987.0,102.6961,103.1381,102.5947,102.8987,29987.0
2016-02-11 15:00:00,111.72,111.79,111.5,111.71,22180.0,102.8895,102.9539,102.6868,102.8802,22180.0
2016-02-11 15:30:00,111.69,111.92,111.06,111.1,86015.0,102.8618,103.0736,102.2816,102.3185,86015.0
2016-02-12 09:30:00,112.13,112.55,110.76,112.29,23615.0,103.267,103.6538,102.0053,103.4144,23615.0
2016-02-12 10:00:00,112.39,113.09,112.13,113.04,11354.0,103.5065,104.1512,103.267,104.1051,11354.0
2016-02-12 10:30:00,113.01,113.26,112.68,112.87,11880.0,104.0775,104.3077,103.7736,103.9486,11880.0
2016-02-12 11:00:00,112.83,113.67,112.83,113.11,26144.0,103.9117,104.6853,103.9117,104.1696,26144.0
2016-02-12 11:30:00,113.11,113.53,112.95,112.97,22339.0,104.1696,104.5564,104.0222,104.0407,22339.0
2016-02-12 12:00:00,113.04,113.46,113.04,113.36,4500.0,104.1051,104.4919,104.1051,104.3998,4500.0
2016-02-12 12:30:00,113.41,113.48,112.78,113.11,23474.0,104.4459,104.5103,103.8657,104.1696,23474.0
2016-02-12 13:00:00,113.05,113.24,112.99,113.16,10698.0,104.1143,104.2893,104.0591,104.2156,10698.0
2016-02-12 13:30:00,113.02,113.19,112.99,113.11,8608.0,104.0867,104.2433,104.0591,104.1696,8608.0
2016-02-12 14:00:00,113.06,113.16,112.81,113.02,12101.0,104.1235,104.2156,103.8933,104.0867,12101.0
2016-02-12 14:30:00,113.1,113.35,113.04,113.08,6100.0,104.1604,104.3906,104.1051,104.142,6100.0
2016-02-12 15:00:00,113.05,113.34,112.96,113.06,17457.0,104.1143,104.3814,104.0314,104.1235,17457.0
2016-02-12 15:30:00,113.06,113.23,112.98,113.01,44342.0,104.1235,104.2801,104.0499,104.0775,44342.0
2016-02-16 09:30:00,114.02,114.37,113.13,113.4,13747.0,105.0077,105.33,104.188,104.4367,13747.0
2016-02-16 10:00:00,113.3,113.38,113.11,113.22,5224.0,104.3446,104.4182,104.1696,104.2709,5224.0
2016-02-16 10:30:00,113.27,113.43,113.18,113.28,11200.0,104.3169,104.4643,104.2341,104.3261,11200.0
2016-02-16 11:00:00,113.28,113.38,112.95,113.29,6739.0,104.3261,104.4182,104.0222,104.3354,6739.0
2016-02-16 11:30:00,113.23,113.51,113.21,113.45,13753.0,104.2801,104.538,104.2617,104.4827,13753.0
2016-02-16 12:00:00,113.44,113.58,113.4,113.48,5735.0,104.4735,104.6024,104.4367,104.5103,5735.0
2016-02-16 12:30:00,113.46,113.48,112.76,113.03,21832.0,104.4919,104.5103,103.8472,104.0959,21832.0
2016-02-16 13:00:00,113.01,113.2,112.9,113.03,24789.0,104.0775,104.2525,103.9762,104.0959,24789.0
2016-02-16 13:30:00,113.03,113.24,112.89,113.19,13000.0,104.0959,104.2893,103.967,104.2433,13000.0
2016-02-16 14:00:00,113.16,113.22,112.72,112.8,36866.0,104.2156,104.2709,103.8104,103.8841,36866.0
2016-02-16 14:30:00,112.82,113.13,112.81,113.01,17618.0,103.9025,104.188,103.8933,104.0775,17618.0
2016-02-16 15:00:00,112.98,113.2,112.79,113.1,19611.0,104.0499,104.2525,103.8749,104.1604,19611.0
2016-02-16 15:30:00,113.11,113.27,112.96,113.15,43712.0,104.1696,104.3169,104.0314,104.2064,43712.0
2016-02-17 09:30:00,113.69,114.32,113.29,113.47,13471.0,104.7037,105.2839,104.3354,104.5011,13471.0
2016-02-17 10:00:00,113.53,113.82,112.98,113.13,27806.0,104.5564,104.8235,104.0499,104.188,27806.0
2016-02-17 10:30:00,113.12,113.35,112.62,113.05,44445.0,104.1788,104.3906,103.7183,104.1143,44445.0
2016-02-17 11:00:00,112.99,113.48,112.99,113.48,13562.0,104.0591,104.5103,104.0591,104.5103,13562.0
2016-02-17 11:30:00,113.54,113.61,113.13,113.41,9840.0,104.5656,104.6301,104.188,104.4459,9840.0
2016-02-17 12:00:00,113.31,113.4,113.19,113.21,14306.0,104.3538,104.4367,104.2433,104.2617,14306.0
2016-02-17 12:30:00,113.22,113.39,113.0,113.3,15100.0,104.2709,104.4275,104.0683,104.3446,15100.0
2016-02-17 13:00:00,113.3,113.38,113.1,113.27,15061.0,104.3446,104.4182,104.1604,104.3169,15061.0
2016-02-17 13:30:00,113.25,113.31,113.15,113.17,16429.0,104.2985,104.3538,104.2064,104.2248,16429.0
2016-02-17 14:00:00,113.1,113.56,113.04,113.33,19833.0,104.1604,104.584,104.1051,104.3722,19833.0
2016-02-17 14:30:00,113.34,113.57,113.28,113.36,19830.0,104.3814,104.5932,104.3261,104.3998,19830.0
2016-02-17 15:00:00,113.4,113.66,113.34,113.57,15139.0,104.4367,104.6761,104.3814,104.5932,15139.0
2016-02-17 15:30:00,113.51,113.72,113.25,113.52,79244.0,104.538,104.7314,104.2985,104.5472,79244.0
2016-02-18 09:30:00,113.67,113.98,112.94,113.91,5969.0,104.6853,104.9708,104.013,104.9064,5969.0
2016-02-18 10:00:00,113.86,114.38,113.62,114.37,12445.0,104.8603,105.3392,104.6393,105.33,12445.0
2016-02-18 10:30:00,114.2,114.33,114.04,114.17,8502.0,105.1734,105.2932,105.0261,105.1458,8502.0
2016-02-18 11:00:00,114.16,114.16,113.78,114.0,13685.0,105.1366,105.1366,104.7866,104.9892,13685.0
2016-02-18 11:30:00,114.05,114.05,113.74,113.86,5600.0,105.0353,105.0353,104.7498,104.8603,5600.0
2016-02-18 12:00:00,113.9,113.91,113.76,113.87,4539.0,104.8971,104.9064,104.7682,104.8695,4539.0
2016-02-18 12:30:00,113.85,114.01,113.7,113.85,8927.0,104.8511,104.9984,104.7129,104.8511,8927.0
2016-02-18 13:00:00,113.81,113.92,113.7,113.71,7996.0,104.8143,104.9156,104.7129,104.7222,7996.0
2016-02-18 13:30:00,113.78,114.06,113.78,114.05,4831.0,104.7866,105.0445,104.7866,105.0353,4831.0
2016-02-18 14:00:00,114.04,114.32,113.93,114.23,8596.0,105.0261,105.2839,104.9248,105.2011,8596.0
2016-02-18 14:30:00,114.25,114.37,114.25,114.25,4132.0,105.2195,105.33,105.2195,105.2195,4132.0
2016-02-18 15:00:00,114.31,114.31,113.81,113.93,6152.0,105.2747,105.2747,104.8143,104.9248,6152.0
2016-02-18 15:30:00,113.98,114.43,113.96,114.33,30568.0,104.9708,105.3852,104.9524,105.2932,30568.0
2016-02-19 09:30:00,114.18,115.0,114.14,114.38,22011.0,105.155,105.9102,105.1182,105.3392,22011.0
2016-02-19 10:00:00,114.22,115.0,114.22,114.99,17954.0,105.1918,105.9102,105.1918,105.901,17954.0
2016-02-19 10:30:00,115.05,115.41,114.91,114.98,14190.0,105.9562,106.2878,105.8273,105.8918,14190.0
2016-02-19 11:00:00,114.9,115.41,114.79,115.14,52456.0,105.8181,106.2878,105.7168,106.0391,52456.0
2016-02-19 11:30:00,115.16,115.58,115.08,115.26,12950.0,106.0575,106.4444,105.9839,106.1496,12950.0
2016-02-19 12:00:00,115.25,115.26,114.87,114.9,4700.0,106.1404,106.1496,105.7905,105.8181,4700.0
2016-02-19 12:30:00,114.98,115.38,114.97,115.33,5127.0,105.8918,106.2602,105.8826,106.2141,5127.0
2016-02-19 13:00:00,115.38,115.5,115.16,115.36,4500.0,106.2602,106.3707,106.0575,106.2417,4500.0
2016-02-19 13:30:00,115.35,115.62,115.34,115.52,4900.0,106.2325,106.4812,106.2233,106.3891,4900.0
2016-02-19 14:00:00,115.59,115.62,115.42,115.44,7900.0,106.4536,106.4812,106.297,106.3154,7900.0
2016-02-19 14:30:00,115.42,115.52,115.36,115.4,7646.0,106.297,106.3891,106.2417,106.2786,7646.0
2016-02-19 15:00:00,115.39,115.39,114.81,114.81,22769.0,106.2694,106.2694,105.7352,105.7352,22769.0
2016-02-19 15:30:00,114.98,115.34,114.97,115.18,29428.0,105.8918,106.2233,105.8826,106.076,29428.0
2016-02-22 09:30:00,116.16,116.49,115.68,115.75,13388.0,106.9785,107.2824,106.5364,106.6009,13388.0
2016-02-22 10:00:00,115.77,116.25,115.76,115.89,10070.0,106.6193,107.0614,106.6101,106.7298,10070.0
2016-02-22 10:30:00,116.09,116.09,115.68,115.72,16953.0,106.914,106.914,106.5364,106.5733,16953.0
2016-02-22 11:00:00,115.73,116.25,115.63,116.25,11900.0,106.5825,107.0614,106.4904,107.0614,11900.0
2016-02-22 11:30:00,116.12,116.25,116.04,116.14,5922.0,106.9417,107.0614,106.868,106.9601,5922.0
2016-02-22 12:00:00,116.22,116.25,116.01,116.23,8616.0,107.0338,107.0614,106.8404,107.043,8616.0
2016-02-22 12:30:00,116.18,116.25,115.87,115.87,7054.0,106.9969,107.0614,106.7114,106.7114,7054.0
2016-02-22 13:00:00,115.83,116.06,115.7,115.92,32381.0,106.6746,106.8864,106.5549,106.7575,32381.0
2016-02-22 13:30:00,115.93,116.0,115.9,115.97,10586.0,106.7667,106.8312,106.7391,106.8035,10586.0
2016-02-22 14:00:00,116.0,116.0,115.66,115.72,11450.0,106.8312,106.8312,106.518,106.5733,11450.0
2016-02-22 14:30:00,115.73,115.94,115.61,115.87,7400.0,106.5825,106.7759,106.472,106.7114,7400.0
2016-02-22 15:00:00,115.92,115.92,115.74,115.86,16679.0,106.7575,106.7575,106.5917,106.7022,16679.0
2016-02-22 15:30:00,115.85,115.91,115.4,115.62,62007.0,106.693,106.7483,106.2786,106.4812,62007.0
2016-02-23 09:30:00,115.49,115.93,114.36,115.14,16348.0,106.3615,106.7667,105.3208,106.0391,16348.0
2016-02-23 10:00:00,115.28,115.63,114.86,115.01,24600.0,106.1681,106.4904,105.7813,105.9194,24600.0
2016-02-23 10:30:00,115.05,115.78,114.99,115.64,11888.0,105.9562,106.6285,105.901,106.4996,11888.0
2016-02-23 11:00:00,115.62,115.7,114.78,114.9,18063.0,106.4812,106.5549,105.7076,105.8181,18063.0
2016-02-23 11:30:00,115.0,115.07,114.89,114.89,13758.0,105.9102,105.9747,105.8089,105.8089,13758.0
2016-02-23 12:00:00,114.82,114.93,114.77,114.91,7050.0,105.7444,105.8457,105.6984,105.8273,7050.0
2016-02-23 12:30:00,114.96,115.07,114.77,114.9,9786.0,105.8734,105.9747,105.6984,105.8181,9786.0
2016-02-23 13:00:00,114.87,115.04,114.87,114.98,8913.0,105.7905,105.947,105.7905,105.8918,8913.0
2016-02-23 13:30:00,115.0,115.05,114.91,114.95,7563.0,105.9102,105.9562,105.8273,105.8641,7563.0
2016-02-23 14:00:00,114.91,115.0,114.88,114.92,4200.0,105.8273,105.9102,105.7997,105.8365,4200.0
2016-02-23 14:30:00,114.94,114.98,114.87,114.91,6823.0,105.8549,105.8918,105.7905,105.8273,6823.0
2016-02-23 15:00:00,114.95,114.95,114.73,114.76,11080.0,105.8641,105.8641,105.6615,105.6892,11080.0
2016-02-23 15:30:00,114.77,114.9,114.62,114.68,32591.0,105.6984,105.8181,105.5602,105.6155,32591.0
2016-02-24 09:30:00,114.23,114.97,113.38,114.34,7863.0,105.2011,105.8826,104.4182,105.3024,7863.0
2016-02-24 10:00:00,114.2,114.7,114.19,114.63,6210.0,105.1734,105.6339,105.1642,105.5694,6210.0
2016-02-24 10:30:00,114.69,114.92,114.44,114.55,10067.0,105.6247,105.8365,105.3945,105.4958,10067.0
2016-02-24 11:00:00,114.62,114.62,114.44,114.52,6320.0,105.5602,105.5602,105.3945,105.4681,6320.0
2016-02-24 11:30:00,114.56,115.02,114.51,115.01,8365.0,105.505,105.9286,105.4589,105.9194,8365.0
2016-02-24 12:00:00,115.08,115.09,114.73,114.76,7400.0,105.9839,105.9931,105.6615,105.6892,7400.0
2016-02-24 12:30:00,114.73,114.81,114.51,114.73,5900.0,105.6615,105.7352,105.4589,105.6615,5900.0
2016-02-24 13:00:00,114.74,114.95,114.55,114.55,6611.0,105.6707,105.8641,105.4958,105.4958,6611.0
2016-02-24 13:30:00,114.49,114.81,114.49,114.8,4900.0,105.4405,105.7352,105.4405,105.726,4900.0
2016-02-24 14:00:00,114.8,115.15,114.78,115.04,8701.0,105.726,106.0483,105.7076,105.947,8701.0
2016-02-24 14:30:00,115.03,115.16,114.97,115.16,6823.0,105.9378,106.0575,105.8826,106.0575,6823.0
2016-02-24 15:00:00,115.09,115.49,114.99,115.49,9025.0,105.9931,106.3615,105.901,106.3615,9025.0
2016-02-24 15:30:00,115.44,115.48,115.09,115.14,28856.0,106.3154,106.3523,105.9931,106.0391,28856.0
2016-02-25 09:30:00,115.07,115.87,115.05,115.39,7641.0,105.9747,106.7114,105.9562,106.2694,7641.0
2016-02-25 10:00:00,115.33,115.46,115.08,115.34,11827.0,106.2141,106.3338,105.9839,106.2233,11827.0
2016-02-25 10:30:00,115.41,115.7,115.29,115.45,6100.0,106.2878,106.5549,106.1773,106.3246,6100.0
2016-02-25 11:00:00,115.55,115.62,115.35,115.41,13040.0,106.4167,106.4812,106.2325,106.2878,13040.0
2016-02-25 11:30:00,115.39,115.72,115.37,115.59,6924.0,106.2694,106.5733,106.2509,106.4536,6924.0
2016-02-25 12:00:00,115.61,115.9,115.61,115.8,4801.0,106.472,106.7391,106.472,106.647,4801.0
2016-02-25 12:30:00,115.84,115.91,115.75,115.78,3400.0,106.6838,106.7483,106.6009,106.6285,3400.0
2016-02-25 13:00:00,115.8,115.89,115.74,115.86,4043.0,106.647,106.7298,106.5917,106.7022,4043.0
2016-02-25 13:30:00,115.83,115.85,115.55,115.65,6383.0,106.6746,106.693,106.4167,106.5088,6383.0
2016-02-25 14:00:00,115.64,115.76,115.54,115.67,8300.0,106.4996,106.6101,106.4075,106.5272,8300.0
2016-02-25 14:30:00,115.68,115.69,115.48,115.49,6040.0,106.5364,106.5457,106.3523,106.3615,6040.0
2016-02-25 15:00:00,115.48,115.69,115.47,115.57,8572.0,106.3523,106.5457,106.343,106.4351,8572.0
2016-02-25 15:30:00,115.54,115.95,115.52,115.88,40948.0,106.4075,106.7851,106.3891,106.7206,40948.0
2016-02-26 09:30:00,116.25,116.75,115.72,115.78,5305.0,107.0614,107.5219,106.5733,106.6285,5305.0
2016-02-26 10:00:00,115.8,115.8,115.09,115.49,11795.0,106.647,106.647,105.9931,106.3615,11795.0
2016-02-26 10:30:00,115.51,115.8,115.4,115.7,18083.0,106.3799,106.647,106.2786,106.5549,18083.0
2016-02-26 11:00:00,115.66,115.66,114.97,114.97,6934.0,106.518,106.518,105.8826,105.8826,6934.0
2016-02-26 11:30:00,114.91,115.19,114.86,115.17,6821.0,105.8273,106.0852,105.7813,106.0668,6821.0
2016-02-26 12:00:00,115.09,115.09,114.73,114.9,8506.0,105.9931,105.9931,105.6615,105.8181,8506.0
2016-02-26 12:30:00,114.85,115.05,114.85,114.91,7197.0,105.7721,105.9562,105.7721,105.8273,7197.0
2016-02-26 13:00:00,114.85,114.92,114.37,114.46,7508.0,105.7721,105.8365,105.33,105.4129,7508.0
2016-02-26 13:30:00,114.41,114.59,114.36,114.41,7020.0,105.3668,105.5326,105.3208,105.3668,7020.0
2016-02-26 14:00:00,114.43,114.69,114.39,114.58,9608.0,105.3852,105.6247,105.3484,105.5234,9608.0
2016-02-26 14:30:00,114.62,114.62,114.11,114.17,11442.0,105.5602,105.5602,105.0905,105.1458,11442.0
2016-02-26 15:00:00,114.24,114.57,114.23,114.34,11088.0,105.2103,105.5142,105.2011,105.3024,11088.0
2016-02-26 15:30:00,114.36,114.41,114.16,114.33,38485.0,105.3208,105.3668,105.1366,105.2932,38485.0
2016-02-29 09:30:00,114.21,114.58,113.5,113.5,8367.0,105.1826,105.5234,104.5288,104.5288,8367.0
2016-02-29 10:00:00,113.48,113.54,113.23,113.38,15557.0,104.5103,104.5656,104.2801,104.4182,15557.0
2016-02-29 10:30:00,113.39,113.57,113.34,113.55,13866.0,104.4275,104.5932,104.3814,104.5748,13866.0
2016-02-29 11:00:00,113.56,114.08,113.47,113.8,14048.0,104.584,105.0629,104.5011,104.805,14048.0
2016-02-29 11:30:00,113.77,114.03,113.73,114.02,10582.0,104.7774,105.0169,104.7406,105.0077,10582.0
2016-02-29 12:00:00,114.06,114.06,113.75,113.87,9466.0,105.0445,105.0445,104.759,104.8695,9466.0
2016-02-29 12:30:00,113.92,113.95,113.72,113.86,9905.0,104.9156,104.9432,104.7314,104.8603,9905.0
2016-02-29 13:00:00,113.86,114.02,113.79,113.83,9795.0,104.8603,105.0077,104.7958,104.8327,9795.0
2016-02-29 13:30:00,113.8,113.95,113.77,113.89,13299.0,104.805,104.9432,104.7774,104.8879,13299.0
2016-02-29 14:00:00,113.92,113.93,113.56,113.63,7679.0,104.9156,104.9248,104.584,104.6485,7679.0
2016-02-29 14:30:00,113.6,113.7,113.4,113.42,13431.0,104.6209,104.7129,104.4367,104.4551,13431.0
2016-02-29 15:00:00,113.37,113.57,113.27,113.51,12010.0,104.409,104.5932,104.3169,104.538,12010.0
2016-02-29 15:30:00,113.48,113.63,113.17,113.18,44099.0,104.5103,104.6485,104.2248,104.2341,44099.0
2016-03-01 09:30:00,113.55,114.04,113.36,113.55,8185.0,104.5748,105.0261,104.3998,104.5748,8185.0
2016-03-01 10:00:00,113.58,114.03,113.42,113.92,10750.0,104.6024,105.0169,104.4551,104.9156,10750.0
2016-03-01 10:30:00,114.14,114.14,113.72,113.94,9105.0,105.1182,105.1182,104.7314,104.934,9105.0
2016-03-01 11:00:00,113.95,114.47,113.94,114.47,13365.0,104.9432,105.4221,104.934,105.4221,13365.0
2016-03-01 11:30:00,114.49,114.49,114.27,114.32,12100.0,105.4405,105.4405,105.2379,105.2839,12100.0
2016-03-01 12:00:00,114.32,114.73,114.28,114.57,13375.0,105.2839,105.6615,105.2471,105.5142,13375.0
2016-03-01 12:30:00,114.6,114.75,114.44,114.71,9300.0,105.5418,105.68,105.3945,105.6431,9300.0
2016-03-01 13:00:00,114.6,114.89,114.59,114.69,13128.0,105.5418,105.8089,105.5326,105.6247,13128.0
2016-03-01 13:30:00,114.7,114.83,114.65,114.73,14400.0,105.6339,105.7536,105.5879,105.6615,14400.0
2016-03-01 14:00:00,114.73,114.79,114.65,114.73,19877.0,105.6615,105.7168,105.5879,105.6615,19877.0
2016-03-01 14:30:00,114.73,114.83,114.66,114.78,17700.0,105.6615,105.7536,105.5971,105.7076,17700.0
2016-03-01 15:00:00,114.78,114.82,114.52,114.53,22460.0,105.7076,105.7444,105.4681,105.4773,22460.0
2016-03-01 15:30:00,114.55,114.86,114.31,114.8,63978.0,105.4958,105.7813,105.2747,105.726,63978.0
2016-03-02 09:30:00,114.64,115.36,114.18,114.68,15672.0,105.5787,106.2417,105.155,105.6155,15672.0
2016-03-02 10:00:00,115.05,115.66,114.65,115.37,30012.0,105.9562,106.518,105.5879,106.2509,30012.0
2016-03-02 10:30:00,115.36,115.44,114.82,115.38,15414.0,106.2417,106.3154,105.7444,106.2602,15414.0
2016-03-02 11:00:00,115.34,115.37,115.1,115.11,16578.0,106.2233,106.2509,106.0023,106.0115,16578.0
2016-03-02 11:30:00,115.17,115.25,114.74,114.81,8133.0,106.0668,106.1404,105.6707,105.7352,8133.0
2016-03-02 12:00:00,114.75,114.75,114.6,114.71,6740.0,105.68,105.68,105.5418,105.6431,6740.0
2016-03-02 12:30:00,114.73,114.82,114.65,114.74,13560.0,105.6615,105.7444,105.5879,105.6707,13560.0
2016-03-02 13:00:00,114.74,114.83,114.67,114.75,6423.0,105.6707,105.7536,105.6063,105.68,6423.0
2016-03-02 13:30:00,114.8,114.85,114.49,114.49,6481.0,105.726,105.7721,105.4405,105.4405,6481.0
2016-03-02 14:00:00,114.49,114.57,114.32,114.57,12300.0,105.4405,105.5142,105.2839,105.5142,12300.0
2016-03-02 14:30:00,114.59,114.72,114.57,114.59,12454.0,105.5326,105.6523,105.5142,105.5326,12454.0
2016-03-02 15:00:00,114.58,114.73,114.51,114.67,24970.0,105.5234,105.6615,105.4589,105.6063,24970.0
2016-03-02 15:30:00,114.67,114.94,114.65,114.89,50910.0,105.6063,105.8549,105.5879,105.8089,50910.0
2016-03-03 09:30:00,114.68,115.35,114.68,115.12,14852.0,105.6155,106.2325,105.6155,106.0207,14852.0
2016-03-03 10:00:00,115.13,115.28,114.96,115.26,9733.0,106.0299,106.1681,105.8734,106.1496,9733.0
2016-03-03 10:30:00,115.2,115.37,115.11,115.11,6400.0,106.0944,106.2509,106.0115,106.0115,6400.0
2016-03-03 11:00:00,115.15,115.32,114.89,114.89,4600.0,106.0483,106.2049,105.8089,105.8089,4600.0
2016-03-03 11:30:00,114.75,114.89,114.6,114.87,9400.0,105.68,105.8089,105.5418,105.7905,9400.0
2016-03-03 12:00:00,114.89,114.99,114.8,114.89,6253.0,105.8089,105.901,105.726,105.8089,6253.0
2016-03-03 12:30:00,114.86,114.91,114.77,114.89,7334.0,105.7813,105.8273,105.6984,105.8089,7334.0
2016-03-03 13:00:00,114.87,114.9,114.73,114.77,11666.0,105.7905,105.8181,105.6615,105.6984,11666.0
2016-03-03 13:30:00,114.75,114.93,114.73,114.9,8082.0,105.68,105.8457,105.6615,105.8181,8082.0
2016-03-03 14:00:00,114.95,115.07,114.91,114.98,11558.0,105.8641,105.9747,105.8273,105.8918,11558.0
2016-03-03 14:30:00,115.0,115.07,114.95,115.03,4528.0,105.9102,105.9747,105.8641,105.9378,4528.0
2016-03-03 15:00:00,115.02,115.1,114.89,114.97,12001.0,105.9286,106.0023,105.8089,105.8826,12001.0
2016-03-03 15:30:00,115.0,115.2,114.99,115.13,32292.0,105.9102,106.0944,105.901,106.0299,32292.0
2016-03-04 09:30:00,115.36,115.47,114.5,114.88,14515.0,106.2417,106.343,105.4497,105.7997,14515.0
2016-03-04 10:00:00,114.93,115.0,114.43,114.88,14634.0,105.8457,105.9102,105.3852,105.7997,14634.0
2016-03-04 10:30:00,114.85,115.01,114.7,114.8,32053.0,105.7721,105.9194,105.6339,105.726,32053.0
2016-03-04 11:00:00,114.84,114.9,114.59,114.6,18633.0,105.7628,105.8181,105.5326,105.5418,18633.0
2016-03-04 11:30:00,114.68,114.68,113.97,114.0,48132.0,105.6155,105.6155,104.9616,104.9892,48132.0
2016-03-04 12:00:00,114.05,114.68,114.05,114.52,21149.0,105.0353,105.6155,105.0353,105.4681,21149.0
2016-03-04 12:30:00,114.55,114.84,114.47,114.79,11443.0,105.4958,105.7628,105.4221,105.7168,11443.0
2016-03-04 13:00:00,114.74,114.81,114.48,114.49,15737.0,105.6707,105.7352,105.4313,105.4405,15737.0
2016-03-04 13:30:00,114.55,114.8,114.5,114.72,11587.0,105.4958,105.726,105.4497,105.6523,11587.0
2016-03-04 14:00:00,114.73,114.85,114.51,114.53,19706.0,105.6615,105.7721,105.4589,105.4773,19706.0
2016-03-04 14:30:00,114.54,114.59,114.32,114.48,20580.0,105.4866,105.5326,105.2839,105.4313,20580.0
2016-03-04 15:00:00,114.52,114.6,114.32,114.57,20975.0,105.4681,105.5418,105.2839,105.5142,20975.0
2016-03-04 15:30:00,114.6,114.71,114.44,114.49,67319.0,105.5418,105.6431,105.3945,105.4405,67319.0
2016-03-07 09:30:00,114.09,114.85,113.56,113.8,8755.0,105.0721,105.7721,104.584,104.805,8755.0
2016-03-07 10:00:00,113.63,113.98,113.51,113.72,10282.0,104.6485,104.9708,104.538,104.7314,10282.0
2016-03-07 10:30:00,113.73,113.9,113.7,113.81,13444.0,104.7406,104.8971,104.7129,104.8143,13444.0
2016-03-07 11:00:00,113.78,113.78,113.44,113.63,16855.0,104.7866,104.7866,104.4735,104.6485,16855.0
2016-03-07 11:30:00,113.63,114.04,113.63,113.9,10340.0,104.6485,105.0261,104.6485,104.8971,10340.0
2016-03-07 12:00:00,113.91,113.91,113.59,113.63,14482.0,104.9064,104.9064,104.6116,104.6485,14482.0
2016-03-07 12:30:00,113.64,113.74,113.58,113.69,13265.0,104.6577,104.7498,104.6024,104.7037,13265.0
2016-03-07 13:00:00,113.67,113.73,113.61,113.61,16113.0,104.6853,104.7406,104.6301,104.6301,16113.0
2016-03-07 13:30:00,113.59,113.72,113.52,113.68,10643.0,104.6116,104.7314,104.5472,104.6945,10643.0
2016-03-07 14:00:00,113.7,113.83,113.68,113.83,13319.0,104.7129,104.8327,104.6945,104.8327,13319.0
2016-03-07 14:30:00,113.82,113.82,113.41,113.41,17210.0,104.8235,104.8235,104.4459,104.4459,17210.0
2016-03-07 15:00:00,113.46,113.53,113.22,113.53,17570.0,104.4919,104.5564,104.2709,104.5564,17570.0
2016-03-07 15:30:00,113.53,113.87,113.51,113.85,75626.0,104.5564,104.8695,104.538,104.8511,75626.0
2016-03-08 09:30:00,113.4,113.75,113.21,113.4,11885.0,104.4367,104.759,104.2617,104.4367,11885.0
2016-03-08 10:00:00,113.31,113.38,112.92,112.92,5858.0,104.3538,104.4182,103.9946,103.9946,5858.0
2016-03-08 10:30:00,112.92,113.14,112.89,113.11,5931.0,103.9946,104.1972,103.967,104.1696,5931.0
2016-03-08 11:00:00,113.1,113.29,112.96,113.08,13610.0,104.1604,104.3354,104.0314,104.142,13610.0
2016-03-08 11:30:00,113.02,113.4,113.02,113.28,18452.0,104.0867,104.4367,104.0867,104.3261,18452.0
2016-03-08 12:00:00,113.3,113.34,113.07,113.25,73207.0,104.3446,104.3814,104.1327,104.2985,73207.0
2016-03-08 12:30:00,113.24,113.28,113.11,113.19,14516.0,104.2893,104.3261,104.1696,104.2433,14516.0
2016-03-08 13:00:00,113.18,113.39,113.15,113.28,23923.0,104.2341,104.4275,104.2064,104.3261,23923.0
2016-03-08 13:30:00,113.25,113.35,113.22,113.34,9467.0,104.2985,104.3906,104.2709,104.3814,9467.0
2016-03-08 14:00:00,113.33,113.39,113.25,113.26,12050.0,104.3722,104.4275,104.2985,104.3077,12050.0
2016-03-08 14:30:00,113.26,113.34,113.22,113.29,8673.0,104.3077,104.3814,104.2709,104.3354,8673.0
2016-03-08 15:00:00,113.29,113.33,113.2,113.26,25870.0,104.3354,104.3722,104.2525,104.3077,25870.0
2016-03-08 15:30:00,113.25,113.31,113.12,113.16,37250.0,104.2985,104.3538,104.1788,104.2156,37250.0
2016-03-09 09:30:00,113.3,113.38,112.74,113.01,21044.0,104.3446,104.4182,103.8288,104.0775,21044.0
2016-03-09 10:00:00,113.01,113.28,112.81,113.14,12650.0,104.0775,104.3261,103.8933,104.1972,12650.0
2016-03-09 10:30:00,113.08,113.19,112.7,112.85,20113.0,104.142,104.2433,103.792,103.9301,20113.0
2016-03-09 11:00:00,112.82,113.23,112.81,113.19,10385.0,103.9025,104.2801,103.8933,104.2433,10385.0
2016-03-09 11:30:00,113.21,113.27,112.85,113.22,11910.0,104.2617,104.3169,103.9301,104.2709,11910.0
2016-03-09 12:00:00,113.2,113.2,112.96,113.0,5782.0,104.2525,104.2525,104.0314,104.0683,5782.0
2016-03-09 12:30:00,113.0,113.06,112.62,112.81,10500.0,104.0683,104.1235,103.7183,103.8933,10500.0
2016-03-09 13:00:00,112.84,113.06,112.8,113.06,5340.0,103.9209,104.1235,103.8841,104.1235,5340.0
2016-03-09 13:30:00,113.06,113.44,113.06,113.41,14686.0,104.1235,104.4735,104.1235,104.4459,14686.0
2016-03-09 14:00:00,113.42,113.46,113.33,113.37,11854.0,104.4551,104.4919,104.3722,104.409,11854.0
2016-03-09 14:30:00,113.41,113.41,113.14,113.28,6000.0,104.4459,104.4459,104.1972,104.3261,6000.0
2016-03-09 15:00:00,113.31,113.33,112.95,113.13,10251.0,104.3538,104.3722,104.0222,104.188,10251.0
2016-03-09 15:30:00,113.13,113.3,112.98,113.22,50231.0,104.188,104.3446,104.0499,104.2709,50231.0
2016-03-10 09:30:00,113.58,114.19,112.71,113.75,10509.0,104.6024,105.1642,103.8012,104.759,10509.0
2016-03-10 10:00:00,113.65,113.66,113.11,113.11,5201.0,104.6669,104.6761,104.1696,104.1696,5201.0
2016-03-10 10:30:00,113.02,113.03,112.52,112.63,14500.0,104.0867,104.0959,103.6262,103.7275,14500.0
2016-03-10 11:00:00,112.56,112.71,112.31,112.59,11994.0,103.6631,103.8012,103.4328,103.6907,11994.0
2016-03-10 11:30:00,112.59,112.84,112.49,112.74,11876.0,103.6907,103.9209,103.5986,103.8288,11876.0
2016-03-10 12:00:00,112.77,113.07,112.77,112.98,9103.0,103.8565,104.1327,103.8565,104.0499,9103.0
2016-03-10 12:30:00,112.89,112.9,112.44,112.77,12481.0,103.967,103.9762,103.5525,103.8565,12481.0
2016-03-10 13:00:00,112.95,112.98,112.72,112.94,8051.0,104.0222,104.0499,103.8104,104.013,8051.0
2016-03-10 13:30:00,112.94,113.14,112.85,112.97,7075.0,104.013,104.1972,103.9301,104.0407,7075.0
2016-03-10 14:00:00,113.07,113.15,112.85,113.1,10000.0,104.1327,104.2064,103.9301,104.1604,10000.0
2016-03-10 14:30:00,113.08,113.27,113.01,113.17,8888.0,104.142,104.3169,104.0775,104.2248,8888.0
2016-03-10 15:00:00,113.2,113.56,113.08,113.5,10560.0,104.2525,104.584,104.142,104.5288,10560.0
2016-03-10 15:30:00,113.52,113.52,113.33,113.38,35190.0,104.5472,104.5472,104.3722,104.4182,35190.0
2016-03-11 09:30:00,114.13,114.13,113.21,113.72,8861.0,105.395,105.395,104.5454,105.0164,8861.0
2016-03-11 10:00:00,113.79,113.86,113.35,113.53,4860.0,105.081,105.1457,104.6747,104.8409,4860.0
2016-03-11 10:30:00,113.54,113.79,113.52,113.58,4900.0,104.8502,105.081,104.8317,104.8871,4900.0
2016-03-11 11:00:00,113.69,113.98,113.68,113.97,6508.0,104.9887,105.2565,104.9795,105.2473,6508.0
2016-03-11 11:30:00,113.97,114.0,113.68,113.83,4953.0,105.2473,105.275,104.9795,105.118,4953.0
2016-03-11 12:00:00,113.72,113.99,113.65,113.82,7000.0,105.0164,105.2657,104.9517,105.1087,7000.0
2016-03-11 12:30:00,113.8,113.88,113.63,113.79,3827.0,105.0903,105.1641,104.9333,105.081,3827.0
2016-03-11 13:00:00,113.77,113.83,113.71,113.75,2300.0,105.0626,105.118,105.0072,105.0441,2300.0
2016-03-11 13:30:00,113.75,113.75,113.53,113.69,3120.0,105.0441,105.0441,104.8409,104.9887,3120.0
2016-03-11 14:00:00,113.78,113.84,113.59,113.73,4455.0,105.0718,105.1272,104.8963,105.0256,4455.0
2016-03-11 14:30:00,113.78,113.83,113.67,113.67,4235.0,105.0718,105.118,104.9702,104.9702,4235.0
2016-03-11 15:00:00,113.67,113.96,113.62,113.81,5731.0,104.9702,105.238,104.924,105.0995,5731.0
2016-03-11 15:30:00,113.82,113.97,113.73,113.92,23888.0,105.1087,105.2473,105.0256,105.2011,23888.0
2016-03-14 09:30:00,113.68,113.97,113.32,113.47,29535.0,104.9795,105.2473,104.647,104.7855,29535.0
2016-03-14 10:00:00,113.45,113.91,113.39,113.59,9768.0,104.7671,105.1918,104.7116,104.8963,9768.0
2016-03-14 10:30:00,113.61,113.66,113.36,113.4,11301.0,104.9148,104.961,104.6839,104.7209,11301.0
2016-03-14 11:00:00,113.45,113.75,113.3,113.75,11065.0,104.7671,105.0441,104.6285,105.0441,11065.0
2016-03-14 11:30:00,113.66,113.76,113.62,113.67,2800.0,104.961,105.0533,104.924,104.9702,2800.0
2016-03-14 12:00:00,113.65,113.85,113.64,113.79,4072.0,104.9517,105.1364,104.9425,105.081,4072.0
2016-03-14 12:30:00,113.83,113.91,113.77,113.88,4209.0,105.118,105.1918,105.0626,105.1641,4209.0
2016-03-14 13:00:00,113.91,114.0,113.82,113.89,6601.0,105.1918,105.275,105.1087,105.1734,6601.0
2016-03-14 13:30:00,113.83,113.83,113.63,113.72,5101.0,105.118,105.118,104.9333,105.0164,5101.0
2016-03-14 14:00:00,113.76,113.93,113.71,113.85,5300.0,105.0533,105.2103,105.0072,105.1364,5300.0
2016-03-14 14:30:00,113.87,114.15,113.87,114.14,10906.0,105.1549,105.4135,105.1549,105.4042,10906.0
2016-03-14 15:00:00,114.15,114.29,114.06,114.29,11234.0,105.4135,105.5428,105.3304,105.5428,11234.0
2016-03-14 15:30:00,114.22,114.38,114.04,114.04,30008.0,105.4781,105.6259,105.3119,105.3119,30008.0
2016-03-15 09:30:00,113.92,114.13,113.11,113.9,9847.0,105.2011,105.395,104.4531,105.1826,9847.0
2016-03-15 10:00:00,113.82,114.19,113.79,113.98,7591.0,105.1087,105.4504,105.081,105.2565,7591.0
2016-03-15 10:30:00,113.98,114.07,113.79,113.82,16484.0,105.2565,105.3396,105.081,105.1087,16484.0
2016-03-15 11:00:00,113.82,114.05,113.82,113.84,9299.0,105.1087,105.3211,105.1087,105.1272,9299.0
2016-03-15 11:30:00,113.88,113.97,113.7,113.81,11787.0,105.1641,105.2473,104.9979,105.0995,11787.0
2016-03-15 12:00:00,113.78,113.86,113.68,113.78,12263.0,105.0718,105.1457,104.9795,105.0718,12263.0
2016-03-15 12:30:00,113.78,113.84,113.55,113.61,8234.0,105.0718,105.1272,104.8594,104.9148,8234.0
2016-03-15 13:00:00,113.56,113.61,113.42,113.42,20936.0,104.8686,104.9148,104.7394,104.7394,20936.0
2016-03-15 13:30:00,113.48,113.62,113.48,113.57,12315.0,104.7948,104.924,104.7948,104.8779,12315.0
2016-03-15 14:00:00,113.56,113.63,113.45,113.48,20951.0,104.8686,104.9333,104.7671,104.7948,20951.0
2016-03-15 14:30:00,113.5,113.68,113.35,113.62,22900.0,104.8132,104.9795,104.6747,104.924,22900.0
2016-03-15 15:00:00,113.62,113.82,113.61,113.66,13729.0,104.924,105.1087,104.9148,104.961,13729.0
2016-03-15 15:30:00,113.61,113.66,113.36,113.62,59737.0,104.9148,104.961,104.6839,104.924,59737.0
2016-03-16 09:30:00,113.4,113.9,113.22,113.42,7356.0,104.7209,105.1826,104.5547,104.7394,7356.0
2016-03-16 10:00:00,113.46,113.79,113.34,113.61,5600.0,104.7763,105.081,104.6655,104.9148,5600.0
2016-03-16 10:30:00,113.5,113.71,113.47,113.54,4879.0,104.8132,105.0072,104.7855,104.8502,4879.0
2016-03-16 11:00:00,113.58,114.26,113.52,114.24,11905.0,104.8871,105.5151,104.8317,105.4966,11905.0
2016-03-16 11:30:00,114.18,114.47,114.17,114.38,5104.0,105.4412,105.709,105.4319,105.6259,5104.0
2016-03-16 12:00:00,114.3,114.53,114.23,114.26,9971.0,105.552,105.7644,105.4874,105.5151,9971.0
2016-03-16 12:30:00,114.19,114.23,113.94,114.21,8537.0,105.4504,105.4874,105.2196,105.4689,8537.0
2016-03-16 13:00:00,114.21,114.21,114.07,114.16,2400.0,105.4689,105.4689,105.3396,105.4227,2400.0
2016-03-16 13:30:00,114.14,114.35,114.14,114.15,3800.0,105.4042,105.5982,105.4042,105.4135,3800.0
2016-03-16 14:00:00,114.16,114.5,113.98,114.47,15262.0,105.4227,105.7367,105.2565,105.709,15262.0
2016-03-16 14:30:00,114.47,114.65,114.27,114.3,12699.0,105.709,105.8752,105.5243,105.552,12699.0
2016-03-16 15:00:00,114.2,114.51,114.17,114.39,15950.0,105.4597,105.7459,105.4319,105.6351,15950.0
2016-03-16 15:30:00,114.37,114.5,114.13,114.25,29657.0,105.6166,105.7367,105.395,105.5058,29657.0
2016-03-17 09:30:00,114.31,114.64,113.55,114.47,9850.0,105.5612,105.866,104.8594,105.709,9850.0
2016-03-17 10:00:00,114.41,114.56,114.24,114.48,37615.0,105.6536,105.7921,105.4966,105.7182,37615.0
2016-03-17 10:30:00,114.45,114.87,114.28,114.86,22910.0,105.6905,106.0784,105.5335,106.0691,22910.0
2016-03-17 11:00:00,114.82,115.26,114.71,115.23,9400.0,106.0322,106.4385,105.9306,106.4108,9400.0
2016-03-17 11:30:00,115.27,115.65,115.21,115.41,9770.0,106.4478,106.7987,106.3924,106.577,9770.0
2016-03-17 12:00:00,115.37,115.49,115.17,115.48,7000.0,106.5401,106.6509,106.3554,106.6417,7000.0
2016-03-17 12:30:00,115.52,115.57,115.41,115.41,5666.0,106.6786,106.7248,106.577,106.577,5666.0
2016-03-17 13:00:00,115.52,115.56,115.11,115.16,7343.0,106.6786,106.7156,106.3,106.3462,7343.0
2016-03-17 13:30:00,115.2,115.39,115.11,115.31,8600.0,106.3831,106.5586,106.3,106.4847,8600.0
2016-03-17 14:00:00,115.3,115.4,115.16,115.24,11739.0,106.4755,106.5678,106.3462,106.4201,11739.0
2016-03-17 14:30:00,115.22,115.23,115.0,115.05,10300.0,106.4016,106.4108,106.1984,106.2446,10300.0
2016-03-17 15:00:00,115.09,115.41,115.06,115.26,16228.0,106.2815,106.577,106.2538,106.4385,16228.0
2016-03-17 15:30:00,115.29,115.34,114.81,114.85,40140.0,106.4662,106.5124,106.023,106.0599,40140.0
2016-03-18 09:30:00,114.4,115.5,114.4,115.5,67190.0,105.6443,106.6602,105.6443,106.6602,67190.0
2016-03-18 10:00:00,115.59,115.94,115.12,115.94,12481.0,106.7433,107.0665,106.3092,107.0665,12481.0
2016-03-18 10:30:00,115.84,116.0,115.57,115.85,16000.0,106.9741,107.1219,106.7248,106.9834,16000.0
2016-03-18 11:00:00,115.84,115.91,115.65,115.67,6900.0,106.9741,107.0388,106.7987,106.8171,6900.0
2016-03-18 11:30:00,115.7,115.72,115.55,115.56,4400.0,106.8448,106.8633,106.7063,106.7156,4400.0
2016-03-18 12:00:00,115.66,115.75,115.61,115.64,4030.0,106.8079,106.891,106.7617,106.7894,4030.0
2016-03-18 12:30:00,115.62,115.63,115.14,115.24,4081.0,106.771,106.7802,106.3277,106.4201,4081.0
2016-03-18 13:00:00,115.22,115.27,115.15,115.24,4126.0,106.4016,106.4478,106.3369,106.4201,4126.0
2016-03-18 13:30:00,115.18,115.26,115.1,115.1,4517.0,106.3646,106.4385,106.2908,106.2908,4517.0
2016-03-18 14:00:00,115.14,115.2,114.97,115.04,13046.0,106.3277,106.3831,106.1707,106.2354,13046.0
2016-03-18 14:30:00,115.05,115.16,114.96,115.12,5193.0,106.2446,106.3462,106.1615,106.3092,5193.0
2016-03-18 15:00:00,115.12,115.29,114.9,114.94,11420.0,106.3092,106.4662,106.1061,106.143,11420.0
2016-03-18 15:30:00,114.92,115.42,114.87,115.26,83112.0,106.1245,106.5863,106.0784,106.4385,83112.0
2016-03-21 09:30:00,115.0,115.58,114.9,115.11,5401.0,106.1984,106.734,106.1061,106.3,5401.0
2016-03-21 10:00:00,115.0,115.06,114.83,115.04,5300.0,106.1984,106.2538,106.0414,106.2354,5300.0
2016-03-21 10:30:00,115.01,115.24,114.96,115.13,5352.0,106.2077,106.4201,106.1615,106.3185,5352.0
2016-03-21 11:00:00,115.13,115.62,115.13,115.62,8600.0,106.3185,106.771,106.3185,106.771,8600.0
2016-03-21 11:30:00,115.64,115.78,115.59,115.74,5645.0,106.7894,106.9187,106.7433,106.8818,5645.0
2016-03-21 12:00:00,115.56,115.86,115.53,115.84,20147.0,106.7156,106.9926,106.6879,106.9741,20147.0
2016-03-21 12:30:00,115.91,115.97,115.84,115.91,8200.0,107.0388,107.0942,106.9741,107.0388,8200.0
2016-03-21 13:00:00,115.95,116.4,115.94,116.4,6064.0,107.0757,107.4913,107.0665,107.4913,6064.0
2016-03-21 13:30:00,116.37,116.38,116.23,116.31,7788.0,107.4636,107.4728,107.3343,107.4082,7788.0
2016-03-21 14:00:00,116.29,116.5,116.24,116.5,5716.0,107.3897,107.5836,107.3435,107.5836,5716.0
2016-03-21 14:30:00,116.47,116.58,116.43,116.58,8425.0,107.5559,107.6575,107.519,107.6575,8425.0
2016-03-21 15:00:00,116.57,116.63,116.34,116.55,15398.0,107.6483,107.7037,107.4359,107.6298,15398.0
2016-03-21 15:30:00,116.54,116.54,116.16,116.17,40542.0,107.6206,107.6206,107.2696,107.2789,40542.0
2016-03-22 09:30:00,116.17,116.56,114.92,115.85,9746.0,107.2789,107.639,106.1245,106.9834,9746.0
2016-03-22 10:00:00,116.05,116.64,116.05,116.61,5400.0,107.1681,107.7129,107.1681,107.6852,5400.0
2016-03-22 10:30:00,116.71,116.89,116.61,116.79,8154.0,107.7775,107.9438,107.6852,107.8514,8154.0
2016-03-22 11:00:00,116.67,116.88,116.57,116.81,9868.0,107.7406,107.9345,107.6483,107.8699,9868.0
2016-03-22 11:30:00,116.88,117.03,116.78,117.02,14795.0,107.9345,108.0731,107.8422,108.0638,14795.0
2016-03-22 12:00:00,117.08,117.55,117.0,117.55,9421.0,108.1192,108.5533,108.0454,108.5533,9421.0
2016-03-22 12:30:00,117.53,117.74,117.43,117.63,14461.0,108.5348,108.7287,108.4424,108.6271,14461.0
2016-03-22 13:00:00,117.61,117.77,117.57,117.77,12260.0,108.6087,108.7564,108.5717,108.7564,12260.0
2016-03-22 13:30:00,117.87,117.87,117.4,117.56,9183.0,108.8488,108.8488,108.4147,108.5625,9183.0
2016-03-22 14:00:00,117.52,117.73,117.18,117.22,19033.0,108.5256,108.7195,108.2116,108.2485,19033.0
2016-03-22 14:30:00,117.24,117.48,117.15,117.27,12400.0,108.267,108.4886,108.1839,108.2947,12400.0
2016-03-22 15:00:00,117.26,117.33,117.0,117.29,13535.0,108.2855,108.3501,108.0454,108.3132,13535.0
2016-03-22 15:30:00,117.23,117.29,116.95,116.96,26863.0,108.2578,108.3132,107.9992,108.0084,26863.0
2016-03-23 09:30:00,116.73,117.12,116.24,117.12,4843.0,107.796,108.1562,107.3435,108.1562,4843.0
2016-03-23 10:00:00,117.09,117.44,116.98,117.08,6115.0,108.1285,108.4517,108.0269,108.1192,6115.0
2016-03-23 10:30:00,117.1,117.26,117.07,117.12,6440.0,108.1377,108.2855,108.11,108.1562,6440.0
2016-03-23 11:00:00,117.17,117.63,117.17,117.3,7886.0,108.2023,108.6271,108.2023,108.3224,7886.0
2016-03-23 11:30:00,117.29,117.29,117.03,117.09,6253.0,108.3132,108.3132,108.0731,108.1285,6253.0
2016-03-23 12:00:00,117.14,117.55,117.13,117.55,4420.0,108.1746,108.5533,108.1654,108.5533,4420.0
2016-03-23 12:30:00,117.52,117.52,117.35,117.35,4200.0,108.5256,108.5256,108.3686,108.3686,4200.0
2016-03-23 13:00:00,117.39,117.42,117.25,117.36,11232.0,108.4055,108.4332,108.2762,108.3778,11232.0
2016-03-23 13:30:00,117.36,117.47,117.36,117.43,5200.0,108.3778,108.4794,108.3778,108.4424,5200.0
2016-03-23 14:00:00,117.46,117.49,117.34,117.39,5780.0,108.4701,108.4979,108.3593,108.4055,5780.0
2016-03-23 14:30:00,117.38,117.45,117.16,117.19,9800.0,108.3963,108.4609,108.1931,108.2208,9800.0
2016-03-23 15:00:00,117.21,117.34,117.21,117.3,16209.0,108.2393,108.3593,108.2393,108.3224,16209.0
2016-03-23 15:30:00,117.33,117.43,117.22,117.24,34965.0,108.3501,108.4424,108.2485,108.267,34965.0
2016-03-24 09:30:00,116.61,116.76,116.38,116.5,11494.0,107.6852,107.8237,107.4728,107.5836,11494.0
2016-03-24 10:00:00,116.5,116.52,116.29,116.32,5192.0,107.5836,107.6021,107.3897,107.4174,5192.0
2016-03-24 10:30:00,116.4,116.72,116.38,116.65,7750.0,107.4913,107.7868,107.4728,107.7221,7750.0
2016-03-24 11:00:00,116.52,116.52,116.23,116.32,10566.0,107.6021,107.6021,107.3343,107.4174,10566.0
2016-03-24 11:30:00,116.28,116.44,116.08,116.23,19061.0,107.3805,107.5282,107.1958,107.3343,19061.0
2016-03-24 12:00:00,116.22,116.35,116.0,116.04,11749.0,107.3251,107.4451,107.1219,107.1588,11749.0
2016-03-24 12:30:00,116.04,116.07,115.8,115.89,11025.0,107.1588,107.1865,106.9372,107.0203,11025.0
2016-03-24 13:00:00,115.85,115.91,115.77,115.81,5736.0,106.9834,107.0388,106.9095,106.9464,5736.0
2016-03-24 13:30:00,115.89,115.97,115.83,115.97,6831.0,107.0203,107.0942,106.9649,107.0942,6831.0
2016-03-24 14:00:00,115.96,116.02,115.93,116.02,15607.0,107.085,107.1404,107.0572,107.1404,15607.0
2016-03-24 14:30:00,115.99,116.14,115.96,116.07,9932.0,107.1127,107.2512,107.085,107.1865,9932.0
2016-03-24 15:00:00,116.06,116.21,116.0,116.07,9900.0,107.1773,107.3158,107.1219,107.1865,9900.0
2016-03-24 15:30:00,116.05,116.2,115.98,116.01,42604.0,107.1681,107.3066,107.1034,107.1311,42604.0
2016-03-28 09:30:00,116.58,118.0,116.58,117.24,15265.0,107.6575,108.9688,107.6575,108.267,15265.0
2016-03-28 10:00:00,117.25,117.39,116.71,117.22,10647.0,108.2762,108.4055,107.7775,108.2485,10647.0
2016-03-28 10:30:00,117.1,117.37,116.99,117.16,10808.0,108.1377,108.387,108.0361,108.1931,10808.0
2016-03-28 11:00:00,117.16,117.38,117.16,117.17,14611.0,108.1931,108.3963,108.1931,108.2023,14611.0
2016-03-28 11:30:00,117.19,117.21,117.02,117.2,7300.0,108.2208,108.2393,108.0638,108.23,7300.0
2016-03-28 12:00:00,117.21,117.66,117.21,117.5,5831.0,108.2393,108.6548,108.2393,108.5071,5831.0
2016-03-28 12:30:00,117.49,117.66,117.41,117.63,7396.0,108.4979,108.6548,108.424,108.6271,7396.0
2016-03-28 13:00:00,117.62,117.64,117.31,117.36,6600.0,108.6179,108.6364,108.3316,108.3778,6600.0
2016-03-28 13:30:00,117.36,117.49,117.27,117.41,9012.0,108.3778,108.4979,108.2947,108.424,9012.0
2016-03-28 14:00:00,117.34,117.63,117.32,117.54,11222.0,108.3593,108.6271,108.3409,108.544,11222.0
2016-03-28 14:30:00,117.59,117.97,117.52,117.97,20676.0,108.5902,108.9411,108.5256,108.9411,20676.0
2016-03-28 15:00:00,117.96,118.42,117.85,118.42,24022.0,108.9319,109.3567,108.8303,109.3567,24022.0
2016-03-28 15:30:00,118.44,118.51,118.28,118.44,100790.0,109.3751,109.4398,109.2274,109.3751,100790.0
2016-03-29 09:30:00,118.21,119.14,118.21,118.74,8727.0,109.1627,110.0216,109.1627,109.6522,8727.0
2016-03-29 10:00:00,118.69,119.1,118.69,119.1,9176.0,109.606,109.9846,109.606,109.9846,9176.0
2016-03-29 10:30:00,119.09,119.14,118.66,118.71,25309.0,109.9754,110.0216,109.5783,109.6245,25309.0
2016-03-29 11:00:00,118.75,118.94,118.61,118.87,15988.0,109.6614,109.8369,109.5321,109.7722,15988.0
2016-03-29 11:30:00,118.88,118.89,118.5,118.66,19462.0,109.7815,109.7907,109.4306,109.5783,19462.0
2016-03-29 12:00:00,118.66,118.74,118.51,118.65,27095.0,109.5783,109.6522,109.4398,109.5691,27095.0
2016-03-29 12:30:00,118.65,119.06,118.65,119.01,9706.0,109.5691,109.9477,109.5691,109.9015,9706.0
2016-03-29 13:00:00,118.99,119.03,118.54,118.6,11200.0,109.883,109.92,109.4675,109.5229,11200.0
2016-03-29 13:30:00,118.65,119.08,118.6,119.08,18448.0,109.5691,109.9662,109.5229,109.9662,18448.0
2016-03-29 14:00:00,119.03,119.12,118.92,119.02,25656.0,109.92,110.0031,109.8184,109.9108,25656.0
2016-03-29 14:30:00,119.02,119.26,119.01,119.23,24727.0,109.9108,110.1324,109.9015,110.1047,24727.0
2016-03-29 15:00:00,119.21,119.28,119.12,119.24,28070.0,110.0862,110.1509,110.0031,110.1139,28070.0
2016-03-29 15:30:00,119.25,119.25,118.83,119.12,55918.0,110.1231,110.1231,109.7353,110.0031,55918.0
2016-03-30 09:30:00,119.71,119.99,119.34,119.52,5479.0,110.5479,110.8065,110.2063,110.3725,5479.0
2016-03-30 10:00:00,119.61,119.87,119.54,119.84,6167.0,110.4556,110.6957,110.391,110.668,6167.0
2016-03-30 10:30:00,119.82,120.38,119.8,119.93,12962.0,110.6495,111.1667,110.6311,110.7511,12962.0
2016-03-30 11:00:00,119.84,120.15,119.53,119.74,14700.0,110.668,110.9543,110.3817,110.5756,14700.0
2016-03-30 11:30:00,119.81,119.86,119.36,119.86,13675.0,110.6403,110.6865,110.2247,110.6865,13675.0
2016-03-30 12:00:00,119.88,120.59,119.88,120.19,14096.0,110.7049,111.3606,110.7049,110.9912,14096.0
2016-03-30 12:30:00,120.14,120.21,120.05,120.15,8000.0,110.945,111.0097,110.8619,110.9543,8000.0
2016-03-30 13:00:00,120.2,120.28,120.04,120.17,8111.0,111.0004,111.0743,110.8527,110.9727,8111.0
2016-03-30 13:30:00,120.11,120.11,119.93,119.96,9465.0,110.9173,110.9173,110.7511,110.7788,9465.0
2016-03-30 14:00:00,119.95,120.09,119.79,119.86,15213.0,110.7696,110.8989,110.6218,110.6865,15213.0
2016-03-30 14:30:00,119.88,120.18,119.88,120.1,7271.0,110.7049,110.982,110.7049,110.9081,7271.0
2016-03-30 15:00:00,120.12,120.25,120.03,120.25,10230.0,110.9266,111.0466,110.8435,111.0466,10230.0
2016-03-30 15:30:00,120.25,120.3,119.95,119.99,37262.0,111.0466,111.0928,110.7696,110.8065,37262.0
2016-03-31 09:30:00,120.17,120.26,119.01,120.12,17690.0,110.9727,111.0558,109.9015,110.9266,17690.0
2016-03-31 10:00:00,120.04,120.06,119.66,119.7,37036.0,110.8527,110.8712,110.5018,110.5387,37036.0
2016-03-31 10:30:00,119.65,120.3,119.45,120.11,29673.0,110.4925,111.0928,110.3078,110.9173,29673.0
2016-03-31 11:00:00,120.11,120.3,120.0,120.1,16091.0,110.9173,111.0928,110.8157,110.9081,16091.0
2016-03-31 11:30:00,120.1,120.17,119.82,120.09,8032.0,110.9081,110.9727,110.6495,110.8989,8032.0
2016-03-31 12:00:00,120.09,120.14,119.97,120.11,6500.0,110.8989,110.945,110.788,110.9173,6500.0
2016-03-31 12:30:00,120.17,120.25,120.06,120.17,15166.0,110.9727,111.0466,110.8712,110.9727,15166.0
2016-03-31 13:00:00,120.17,120.3,119.89,120.05,14053.0,110.9727,111.0928,110.7142,110.8619,14053.0
2016-03-31 13:30:00,120.05,120.17,119.97,120.05,13700.0,110.8619,110.9727,110.788,110.8619,13700.0
2016-03-31 14:00:00,120.04,120.04,119.76,119.78,16199.0,110.8527,110.8527,110.5941,110.6126,16199.0
2016-03-31 14:30:00,119.78,119.85,119.65,119.75,12991.0,110.6126,110.6772,110.4925,110.5849,12991.0
2016-03-31 15:00:00,119.71,120.28,119.67,120.15,26514.0,110.5479,111.0743,110.511,110.9543,26514.0
2016-03-31 15:30:00,120.17,120.35,119.79,119.85,79166.0,110.9727,111.139,110.6218,110.6772,79166.0
2016-04-01 09:30:00,119.0,120.13,118.77,120.03,8558.0,109.8923,110.9358,109.6799,110.8435,8558.0
2016-04-01 10:00:00,120.18,120.51,119.95,120.46,11874.0,110.982,111.2867,110.7696,111.2405,11874.0
2016-04-01 10:30:00,120.45,120.7,120.16,120.2,9090.0,111.2313,111.4622,110.9635,111.0004,9090.0
2016-04-01 11:00:00,120.2,120.2,120.02,120.18,12007.0,111.0004,111.0004,110.8342,110.982,12007.0
2016-04-01 11:30:00,120.18,120.28,119.97,120.06,10910.0,110.982,111.0743,110.788,110.8712,10910.0
2016-04-01 12:00:00,120.06,120.08,119.71,119.84,12650.0,110.8712,110.8896,110.5479,110.668,12650.0
2016-04-01 12:30:00,119.84,120.19,119.82,120.12,6600.0,110.668,110.9912,110.6495,110.9266,6600.0
2016-04-01 13:00:00,120.1,120.24,119.97,120.19,5350.0,110.9081,111.0374,110.788,110.9912,5350.0
2016-04-01 13:30:00,120.22,120.37,120.19,120.3,5400.0,111.0189,111.1574,110.9912,111.0928,5400.0
2016-04-01 14:00:00,120.3,120.37,120.23,120.23,6323.0,111.0928,111.1574,111.0281,111.0281,6323.0
2016-04-01 14:30:00,120.27,120.61,120.26,120.58,9100.0,111.0651,111.3791,111.0558,111.3514,9100.0
2016-04-01 15:00:00,120.61,120.77,120.49,120.57,13091.0,111.3791,111.5268,111.2682,111.3421,13091.0
2016-04-01 15:30:00,120.51,120.69,120.5,120.55,25992.0,111.2867,111.4529,111.2775,111.3237,25992.0
2016-04-04 09:30:00,120.94,121.38,120.42,120.75,4684.0,111.6838,112.0901,111.2036,111.5083,4684.0
2016-04-04 10:00:00,120.88,121.27,120.72,120.9,5800.0,111.6284,111.9885,111.4806,111.6469,5800.0
2016-04-04 10:30:00,120.94,121.0,120.12,120.2,10772.0,111.6838,111.7392,110.9266,111.0004,10772.0
2016-04-04 11:00:00,120.14,120.8,120.14,120.44,13215.0,110.945,111.5545,110.945,111.2221,13215.0
2016-04-04 11:30:00,120.42,120.82,120.41,120.57,15639.0,111.2036,111.573,111.1944,111.3421,15639.0
2016-04-04 12:00:00,120.6,120.62,120.29,120.4,14833.0,111.3698,111.3883,111.0836,111.1851,14833.0
2016-04-04 12:30:00,120.41,120.53,120.24,120.4,15380.0,111.1944,111.3052,111.0374,111.1851,15380.0
2016-04-04 13:00:00,120.44,120.48,120.2,120.29,12400.0,111.2221,111.259,111.0004,111.0836,12400.0
2016-04-04 13:30:00,120.29,120.52,120.14,120.16,18095.0,111.0836,111.2959,110.945,110.9635,18095.0
2016-04-04 14:00:00,120.12,120.12,119.85,119.96,20837.0,110.9266,110.9266,110.6772,110.7788,20837.0
2016-04-04 14:30:00,119.98,120.19,119.86,119.94,22911.0,110.7973,110.9912,110.6865,110.7603,22911.0
2016-04-04 15:00:00,119.91,119.92,119.48,119.56,26777.0,110.7326,110.7419,110.3355,110.4094,26777.0
2016-04-04 15:30:00,119.57,120.03,119.57,119.7,39624.0,110.4187,110.8435,110.4187,110.5387,39624.0
2016-04-05 09:30:00,119.19,119.85,118.74,119.53,17661.0,110.0677,110.6772,109.6522,110.3817,17661.0
2016-04-05 10:00:00,119.41,119.52,119.01,119.1,16756.0,110.2709,110.3725,109.9015,109.9846,16756.0
2016-04-05 10:30:00,119.06,119.4,118.71,119.05,28138.0,109.9477,110.2617,109.6245,109.9385,28138.0
2016-04-05 11:00:00,118.97,119.18,118.81,118.96,14485.0,109.8646,110.0585,109.7168,109.8553,14485.0
2016-04-05 11:30:00,119.01,119.01,118.69,118.77,20452.0,109.9015,109.9015,109.606,109.6799,20452.0
2016-04-05 12:00:00,118.87,118.98,118.64,118.76,14670.0,109.7722,109.8738,109.5598,109.6707,14670.0
2016-04-05 12:30:00,118.82,118.9,118.51,118.57,18099.0,109.7261,109.7999,109.4398,109.4952,18099.0
2016-04-05 13:00:00,118.54,118.97,118.43,118.97,15155.0,109.4675,109.8646,109.3659,109.8646,15155.0
2016-04-05 13:30:00,118.91,118.96,118.62,118.94,5748.0,109.8092,109.8553,109.5414,109.8369,5748.0
2016-04-05 14:00:00,118.87,118.92,118.73,118.89,7160.0,109.7722,109.8184,109.6429,109.7907,7160.0
2016-04-05 14:30:00,118.92,118.92,118.7,118.73,12613.0,109.8184,109.8184,109.6152,109.6429,12613.0
2016-04-05 15:00:00,118.73,118.76,118.43,118.5,8550.0,109.6429,109.6707,109.3659,109.4306,8550.0
2016-04-05 15:30:00,118.52,118.54,118.18,118.24,78597.0,109.449,109.4675,109.135,109.1904,78597.0
2016-04-06 09:30:00,118.15,118.39,118.0,118.21,8712.0,109.1073,109.329,108.9688,109.1627,8712.0
2016-04-06 10:00:00,118.23,118.43,117.66,117.85,11500.0,109.1812,109.3659,108.6548,108.8303,11500.0
2016-04-06 10:30:00,117.9,118.2,117.65,118.12,9500.0,108.8765,109.1535,108.6456,109.0796,9500.0
2016-04-06 11:00:00,118.18,118.22,117.91,117.97,6700.0,109.135,109.172,108.8857,108.9411,6700.0
2016-04-06 11:30:00,118.03,118.18,117.77,117.81,9586.0,108.9965,109.135,108.7564,108.7934,9586.0
2016-04-06 12:00:00,117.78,117.78,117.26,117.26,8710.0,108.7657,108.7657,108.2855,108.2855,8710.0
2016-04-06 12:30:00,117.29,117.4,117.15,117.27,16696.0,108.3132,108.4147,108.1839,108.2947,16696.0
2016-04-06 13:00:00,117.33,117.62,117.33,117.57,3900.0,108.3501,108.6179,108.3501,108.5717,3900.0
2016-04-06 13:30:00,117.58,117.61,117.43,117.43,11200.0,108.581,108.6087,108.4424,108.4424,11200.0
2016-04-06 14:00:00,117.34,117.38,117.03,117.11,13206.0,108.3593,108.3963,108.0731,108.1469,13206.0
2016-04-06 14:30:00,117.04,117.28,116.98,117.04,15535.0,108.0823,108.3039,108.0269,108.0823,15535.0
2016-04-06 15:00:00,117.09,117.54,117.09,117.3,13373.0,108.1285,108.544,108.1285,108.3224,13373.0
2016-04-06 15:30:00,117.3,117.49,117.21,117.34,55980.0,108.3224,108.4979,108.2393,108.3593,55980.0
2016-04-07 09:30:00,117.01,117.17,116.38,117.17,11447.0,108.0546,108.2023,107.4728,108.2023,11447.0
2016-04-07 10:00:00,117.15,117.31,116.82,116.83,11988.0,108.1839,108.3316,107.8791,107.8884,11988.0
2016-04-07 10:30:00,116.85,116.98,116.74,116.98,8505.0,107.9068,108.0269,107.8053,108.0269,8505.0
2016-04-07 11:00:00,116.92,117.01,116.76,116.95,6845.0,107.9715,108.0546,107.8237,107.9992,6845.0
2016-04-07 11:30:00,116.96,117.24,116.93,117.09,5000.0,108.0084,108.267,107.9807,108.1285,5000.0
2016-04-07 12:00:00,117.11,117.17,116.69,116.8,3629.0,108.1469,108.2023,107.7591,107.8607,3629.0
2016-04-07 12:30:00,116.79,117.1,116.75,117.1,15974.0,107.8514,108.1377,107.8145,108.1377,15974.0
2016-04-07 13:00:00,117.12,117.4,117.08,117.35,3800.0,108.1562,108.4147,108.1192,108.3686,3800.0
2016-04-07 13:30:00,117.3,117.3,116.79,116.91,4510.0,108.3224,108.3224,107.8514,107.9622,4510.0
2016-04-07 14:00:00,116.82,116.82,116.32,116.45,17900.0,107.8791,107.8791,107.4174,107.5374,17900.0
2016-04-07 14:30:00,116.48,116.53,116.23,116.42,14079.0,107.5652,107.6113,107.3343,107.5097,14079.0
2016-04-07 15:00:00,116.4,116.79,116.32,116.59,14286.0,107.4913,107.8514,107.4174,107.6667,14286.0
2016-04-07 15:30:00,116.57,116.75,116.52,116.66,31991.0,107.6483,107.8145,107.6021,107.7314,31991.0
2016-04-08 09:30:00,117.34,117.67,116.37,117.66,4848.0,108.3593,108.6641,107.4636,108.6548,4848.0
2016-04-08 10:00:00,117.71,117.78,117.17,117.33,3741.0,108.701,108.7657,108.2023,108.3501,3741.0
2016-04-08 10:30:00,117.34,117.48,117.2,117.2,4340.0,108.3593,108.4886,108.23,108.23,4340.0
2016-04-08 11:00:00,117.18,117.22,116.97,117.14,7800.0,108.2116,108.2485,108.0176,108.1746,7800.0
2016-04-08 11:30:00,117.2,117.2,116.4,116.9,10092.0,108.23,108.23,107.4913,107.953,10092.0
2016-04-08 12:00:00,116.95,117.06,116.67,116.71,7482.0,107.9992,108.1008,107.7406,107.7775,7482.0
2016-04-08 12:30:00,116.65,117.04,116.61,116.93,4873.0,107.7221,108.0823,107.6852,107.9807,4873.0
2016-04-08 13:00:00,116.75,116.92,116.64,116.64,6812.0,107.8145,107.9715,107.7129,107.7129,6812.0
2016-04-08 13:30:00,116.74,116.87,116.69,116.76,9193.0,107.8053,107.9253,107.7591,107.8237,9193.0
2016-04-08 14:00:00,116.76,116.94,116.72,116.88,5767.0,107.8237,107.9899,107.7868,107.9345,5767.0
2016-04-08 14:30:00,116.87,116.91,116.55,116.55,8505.0,107.9253,107.9622,107.6298,107.6298,8505.0
2016-04-08 15:00:00,116.55,116.73,116.36,116.64,20821.0,107.6298,107.796,107.4543,107.7129,20821.0
2016-04-08 15:30:00,116.63,116.91,116.6,116.88,37436.0,107.7037,107.9622,107.676,107.9345,37436.0
2016-04-11 09:30:00,116.82,117.38,116.59,117.01,10544.0,107.8791,108.3963,107.6667,108.0546,10544.0
2016-04-11 10:00:00,117.15,117.25,116.91,116.99,4600.0,108.1839,108.2762,107.9622,108.0361,4600.0
2016-04-11 10:30:00,116.93,116.93,116.52,116.75,3603.0,107.9807,107.9807,107.6021,107.8145,3603.0
2016-04-11 11:00:00,116.65,116.68,116.39,116.62,5900.0,107.7221,107.7498,107.482,107.6944,5900.0
2016-04-11 11:30:00,116.56,116.6,116.18,116.6,5001.0,107.639,107.676,107.2881,107.676,5001.0
2016-04-11 12:00:00,116.55,116.61,116.42,116.48,7459.0,107.6298,107.6852,107.5097,107.5652,7459.0
2016-04-11 12:30:00,116.52,116.61,116.27,116.61,4461.0,107.6021,107.6852,107.3712,107.6852,4461.0
2016-04-11 13:00:00,116.63,116.63,116.44,116.44,6041.0,107.7037,107.7037,107.5282,107.5282,6041.0
2016-04-11 13:30:00,116.47,116.53,116.29,116.4,11677.0,107.5559,107.6113,107.3897,107.4913,11677.0
2016-04-11 14:00:00,116.42,116.49,116.2,116.34,9460.0,107.5097,107.5744,107.3066,107.4359,9460.0
2016-04-11 14:30:00,116.29,116.63,116.23,116.45,12540.0,107.3897,107.7037,107.3343,107.5374,12540.0
2016-04-11 15:00:00,116.5,116.52,116.12,116.2,12870.0,107.5836,107.6021,107.2327,107.3066,12870.0
2016-04-11 15:30:00,116.11,116.11,115.66,115.78,73362.0,107.2235,107.2235,106.8079,106.9187,73362.0
2016-04-12 09:30:00,115.98,116.67,115.82,116.44,12028.0,107.1034,107.7406,106.9557,107.5282,12028.0
2016-04-12 10:00:00,116.4,116.45,116.07,116.35,11450.0,107.4913,107.5374,107.1865,107.4451,11450.0
2016-04-12 10:30:00,116.56,116.78,116.31,116.75,17380.0,107.639,107.8422,107.4082,107.8145,17380.0
2016-04-12 11:00:00,116.79,117.02,116.7,116.96,7282.0,107.8514,108.0638,107.7683,108.0084,7282.0
2016-04-12 11:30:00,116.95,117.05,116.82,116.82,8702.0,107.9992,108.0915,107.8791,107.8791,8702.0
2016-04-12 12:00:00,116.86,116.99,116.77,116.81,6060.0,107.9161,108.0361,107.833,107.8699,6060.0
2016-04-12 12:30:00,116.86,116.92,116.76,116.88,15845.0,107.9161,107.9715,107.8237,107.9345,15845.0
2016-04-12 13:00:00,116.85,117.03,116.7,116.84,13610.0,107.9068,108.0731,107.7683,107.8976,13610.0
2016-04-12 13:30:00,116.85,116.89,116.55,116.79,8486.0,107.9068,107.9438,107.6298,107.8514,8486.0
2016-04-12 14:00:00,116.78,117.01,116.63,116.67,13519.0,107.8422,108.0546,107.7037,107.7406,13519.0
2016-04-12 14:30:00,116.76,116.93,116.68,116.75,9450.0,107.8237,107.9807,107.7498,107.8145,9450.0
2016-04-12 15:00:00,116.75,117.09,116.75,117.01,15018.0,107.8145,108.1285,107.8145,108.0546,15018.0
2016-04-12 15:30:00,116.99,117.25,116.87,116.99,31272.0,108.0361,108.2762,107.9253,108.0361,31272.0
2016-04-13 09:30:00,117.49,117.97,116.98,117.14,6116.0,108.4979,108.9411,108.0269,108.1746,6116.0
2016-04-13 10:00:00,117.07,117.23,116.77,116.9,10720.0,108.11,108.2578,107.833,107.953,10720.0
2016-04-13 10:30:00,117.02,117.26,116.95,117.01,21834.0,108.0638,108.2855,107.9992,108.0546,21834.0
2016-04-13 11:00:00,117.14,117.46,117.02,117.19,10811.0,108.1746,108.4701,108.0638,108.2208,10811.0
2016-04-13 11:30:00,117.27,117.58,117.24,117.38,7980.0,108.2947,108.581,108.267,108.3963,7980.0
2016-04-13 12:00:00,117.39,117.45,117.05,117.05,4583.0,108.4055,108.4609,108.0915,108.0915,4583.0
2016-04-13 12:30:00,117.12,117.16,116.92,117.16,3337.0,108.1562,108.1931,107.9715,108.1931,3337.0
2016-04-13 13:00:00,117.14,117.23,117.11,117.17,2860.0,108.1746,108.2578,108.1469,108.2023,2860.0
2016-04-13 13:30:00,117.15,117.52,117.15,117.52,6703.0,108.1839,108.5256,108.1839,108.5256,6703.0
2016-04-13 14:00:00,117.46,117.46,117.24,117.34,22477.0,108.4701,108.4701,108.267,108.3593,22477.0
2016-04-13 14:30:00,117.33,117.54,117.24,117.26,18541.0,108.3501,108.544,108.267,108.2855,18541.0
2016-04-13 15:00:00,117.33,117.63,117.33,117.6,10138.0,108.3501,108.6271,108.3501,108.5994,10138.0
2016-04-13 15:30:00,117.57,117.9,117.55,117.86,36213.0,108.5717,108.8765,108.5533,108.8395,36213.0
2016-04-14 09:30:00,117.63,117.95,116.99,117.11,4911.0,108.6271,108.9226,108.0361,108.1469,4911.0
2016-04-14 10:00:00,117.13,117.54,116.88,117.38,11191.0,108.1654,108.544,107.9345,108.3963,11191.0
2016-04-14 10:30:00,117.55,117.55,117.1,117.33,7479.0,108.5533,108.5533,108.1377,108.3501,7479.0
2016-04-14 11:00:00,117.32,117.56,117.26,117.26,7300.0,108.3409,108.5625,108.2855,108.2855,7300.0
2016-04-14 11:30:00,117.35,117.42,116.79,116.79,6100.0,108.3686,108.4332,107.8514,107.8514,6100.0
2016-04-14 12:00:00,116.84,117.26,116.81,117.17,15414.0,107.8976,108.2855,107.8699,108.2023,15414.0
2016-04-14 12:30:00,117.16,117.24,116.96,117.12,8967.0,108.1931,108.267,108.0084,108.1562,8967.0
2016-04-14 13:00:00,117.05,117.08,116.79,116.79,4791.0,108.0915,108.1192,107.8514,107.8514,4791.0
2016-04-14 13:30:00,116.84,117.18,116.75,117.18,5375.0,107.8976,108.2116,107.8145,108.2116,5375.0
2016-04-14 14:00:00,117.07,117.15,116.98,117.04,4100.0,108.11,108.1839,108.0269,108.0823,4100.0
2016-04-14 14:30:00,117.09,117.16,116.84,117.06,5992.0,108.1285,108.1931,107.8976,108.1008,5992.0
2016-04-14 15:00:00,117.1,117.11,116.82,116.91,11271.0,108.1377,108.1469,107.8791,107.9622,11271.0
2016-04-14 15:30:00,116.92,117.03,116.53,116.64,54335.0,107.9715,108.0731,107.6113,107.7129,54335.0
2016-04-15 09:30:00,116.6,117.59,116.6,117.14,8888.0,107.676,108.5902,107.676,108.1746,8888.0
2016-04-15 10:00:00,117.12,117.29,116.63,117.13,14183.0,108.1562,108.3132,107.7037,108.1654,14183.0
2016-04-15 10:30:00,117.2,117.26,117.03,117.11,7101.0,108.23,108.2855,108.0731,108.1469,7101.0
2016-04-15 11:00:00,117.02,117.41,117.01,117.06,7806.0,108.0638,108.424,108.0546,108.1008,7806.0
2016-04-15 11:30:00,117.11,117.23,116.78,117.21,37008.0,108.1469,108.2578,107.8422,108.2393,37008.0
2016-04-15 12:00:00,117.18,117.24,116.93,117.2,3624.0,108.2116,108.267,107.9807,108.23,3624.0
2016-04-15 12:30:00,117.21,117.22,116.86,116.99,9791.0,108.2393,108.2485,107.9161,108.0361,9791.0
2016-04-15 13:00:00,117.04,117.08,116.78,116.92,16700.0,108.0823,108.1192,107.8422,107.9715,16700.0
2016-04-15 13:30:00,116.89,116.96,116.66,116.85,10300.0,107.9438,108.0084,107.7314,107.9068,10300.0
2016-04-15 14:00:00,116.91,117.05,116.85,117.03,9501.0,107.9622,108.0915,107.9068,108.0731,9501.0
2016-04-15 14:30:00,117.05,117.15,116.96,117.06,9416.0,108.0915,108.1839,108.0084,108.1008,9416.0
2016-04-15 15:00:00,117.02,117.05,116.92,116.94,23408.0,108.0638,108.0915,107.9715,107.9899,23408.0
2016-04-15 15:30:00,116.95,117.01,116.68,116.93,59401.0,107.9992,108.0546,107.7498,107.9807,59401.0
2016-04-18 09:30:00,117.03,117.3,116.46,116.72,8237.0,108.0731,108.3224,107.5467,107.7868,8237.0
2016-04-18 10:00:00,116.7,116.76,116.2,116.58,17452.0,107.7683,107.8237,107.3066,107.6575,17452.0
2016-04-18 10:30:00,116.61,117.03,116.53,116.97,11467.0,107.6852,108.0731,107.6113,108.0176,11467.0
2016-04-18 11:00:00,116.98,116.98,116.71,116.71,13204.0,108.0269,108.0269,107.7775,107.7775,13204.0
2016-04-18 11:30:00,116.72,117.01,116.69,116.87,7314.0,107.7868,108.0546,107.7591,107.9253,7314.0
2016-04-18 12:00:00,116.84,116.97,116.62,116.72,7863.0,107.8976,108.0176,107.6944,107.7868,7863.0
2016-04-18 12:30:00,116.75,116.91,116.43,116.68,6638.0,107.8145,107.9622,107.519,107.7498,6638.0
2016-04-18 13:00:00,116.57,116.8,116.57,116.72,8000.0,107.6483,107.8607,107.6483,107.7868,8000.0
2016-04-18 13:30:00,116.7,116.9,116.7,116.87,4600.0,107.7683,107.953,107.7683,107.9253,4600.0
2016-04-18 14:00:00,116.93,117.05,116.8,116.9,7941.0,107.9807,108.0915,107.8607,107.953,7941.0
2016-04-18 14:30:00,116.85,117.22,116.84,117.05,10866.0,107.9068,108.2485,107.8976,108.0915,10866.0
2016-04-18 15:00:00,117.05,117.21,117.0,117.15,9907.0,108.0915,108.2393,108.0454,108.1839,9907.0
2016-04-18 15:30:00,117.15,117.26,117.13,117.2,22129.0,108.1839,108.2855,108.1654,108.23,22129.0
2016-04-19 09:30:00,117.47,118.05,117.33,117.71,4899.0,108.4794,109.015,108.3501,108.701,4899.0
2016-04-19 10:00:00,117.72,117.98,117.49,117.79,9301.0,108.7102,108.9503,108.4979,108.7749,9301.0
2016-04-19 10:30:00,117.64,117.82,117.44,117.82,4800.0,108.6364,108.8026,108.4517,108.8026,4800.0
2016-04-19 11:00:00,117.81,117.84,117.53,117.69,5388.0,108.7934,108.8211,108.5348,108.6825,5388.0
2016-04-19 11:30:00,117.55,117.76,117.47,117.51,5608.0,108.5533,108.7472,108.4794,108.5163,5608.0
2016-04-19 12:00:00,117.55,117.56,117.35,117.46,6104.0,108.5533,108.5625,108.3686,108.4701,6104.0
2016-04-19 12:30:00,117.44,117.55,117.35,117.54,5244.0,108.4517,108.5533,108.3686,108.544,5244.0
2016-04-19 13:00:00,117.54,117.56,117.35,117.54,16408.0,108.544,108.5625,108.3686,108.544,16408.0
2016-04-19 13:30:00,117.49,117.59,117.38,117.43,3782.0,108.4979,108.5902,108.3963,108.4424,3782.0
2016-04-19 14:00:00,117.44,117.52,117.39,117.41,6160.0,108.4517,108.5256,108.4055,108.424,6160.0
2016-04-19 14:30:00,117.41,117.41,117.1,117.3,6245.0,108.424,108.424,108.1377,108.3224,6245.0
2016-04-19 15:00:00,117.24,117.32,117.21,117.25,10900.0,108.267,108.3409,108.2393,108.2762,10900.0
2016-04-19 15:30:00,117.26,117.3,117.16,117.24,30880.0,108.2855,108.3224,108.1931,108.267,30880.0
2016-04-20 09:30:00,117.28,118.0,116.98,117.12,3293.0,108.3039,108.9688,108.0269,108.1562,3293.0
2016-04-20 10:00:00,116.94,117.44,116.94,117.28,7800.0,107.9899,108.4517,107.9899,108.3039,7800.0
2016-04-20 10:30:00,117.14,117.14,116.34,116.34,18055.0,108.1746,108.1746,107.4359,107.4359,18055.0
2016-04-20 11:00:00,116.36,116.65,116.35,116.59,11239.0,107.4543,107.7221,107.4451,107.6667,11239.0
2016-04-20 11:30:00,116.53,116.53,116.07,116.07,7818.0,107.6113,107.6113,107.1865,107.1865,7818.0
2016-04-20 12:00:00,116.07,116.23,116.07,116.11,6822.0,107.1865,107.3343,107.1865,107.2235,6822.0
2016-04-20 12:30:00,116.11,116.57,116.11,116.49,8769.0,107.2235,107.6483,107.2235,107.5744,8769.0
2016-04-20 13:00:00,116.59,116.83,116.59,116.72,11828.0,107.6667,107.8884,107.6667,107.7868,11828.0
2016-04-20 13:30:00,116.77,117.07,116.77,116.99,2100.0,107.833,108.11,107.833,108.0361,2100.0
2016-04-20 14:00:00,117.07,117.3,117.06,117.27,3599.0,108.11,108.3224,108.1008,108.2947,3599.0
2016-04-20 14:30:00,117.28,117.49,117.27,117.45,6378.0,108.3039,108.4979,108.2947,108.4609,6378.0
2016-04-20 15:00:00,117.49,117.54,117.32,117.33,5500.0,108.4979,108.544,108.3409,108.3501,5500.0
2016-04-20 15:30:00,117.32,117.35,117.14,117.23,23138.0,108.3409,108.3686,108.1746,108.2578,23138.0
2016-04-21 09:30:00,116.71,117.37,116.0,116.21,16418.0,107.7775,108.387,107.1219,107.3158,16418.0
2016-04-21 10:00:00,116.29,116.47,116.0,116.29,10351.0,107.3897,107.5559,107.1219,107.3897,10351.0
2016-04-21 10:30:00,116.23,116.49,116.23,116.4,3800.0,107.3343,107.5744,107.3343,107.4913,3800.0
2016-04-21 11:00:00,116.4,116.46,115.94,116.09,9600.0,107.4913,107.5467,107.0665,107.205,9600.0
2016-04-21 11:30:00,116.08,116.09,115.88,115.89,2300.0,107.1958,107.205,107.0111,107.0203,2300.0
2016-04-21 12:00:00,115.92,115.93,115.47,115.51,16641.0,107.048,107.0572,106.6325,106.6694,16641.0
2016-04-21 12:30:00,115.53,115.78,115.19,115.19,7736.0,106.6879,106.9187,106.3739,106.3739,7736.0
2016-04-21 13:00:00,115.28,115.43,115.02,115.06,3636.0,106.457,106.5955,106.2169,106.2538,3636.0
2016-04-21 13:30:00,114.99,115.01,114.28,114.36,8265.0,106.1892,106.2077,105.5335,105.6074,8265.0
2016-04-21 14:00:00,114.32,114.52,114.27,114.27,10996.0,105.5705,105.7552,105.5243,105.5243,10996.0
2016-04-21 14:30:00,114.25,114.26,113.88,114.05,10550.0,105.5058,105.5151,105.1641,105.3211,10550.0
2016-04-21 15:00:00,114.12,114.52,114.08,114.21,25208.0,105.3858,105.7552,105.3488,105.4689,25208.0
2016-04-21 15:30:00,114.17,114.41,114.17,114.17,49757.0,105.4319,105.6536,105.4319,105.4319,49757.0
2016-04-22 09:30:00,114.25,115.09,114.24,114.93,7140.0,105.5058,106.2815,105.4966,106.1338,7140.0
2016-04-22 10:00:00,115.02,115.31,114.86,115.06,5166.0,106.2169,106.4847,106.0691,106.2538,5166.0
2016-04-22 10:30:00,115.0,115.16,114.82,114.83,10315.0,106.1984,106.3462,106.0322,106.0414,10315.0
2016-04-22 11:00:00,114.88,115.2,114.88,115.16,4147.0,106.0876,106.3831,106.0876,106.3462,4147.0
2016-04-22 11:30:00,115.11,115.45,115.05,115.17,9633.0,106.3,106.614,106.2446,106.3554,9633.0
2016-04-22 12:00:00,115.19,115.25,115.06,115.06,8516.0,106.3739,106.4293,106.2538,106.2538,8516.0
2016-04-22 12:30:00,115.1,115.39,115.08,115.37,5100.0,106.2908,106.5586,106.2723,106.5401,5100.0
2016-04-22 13:00:00,115.32,115.5,115.3,115.41,3008.0,106.4939,106.6602,106.4755,106.577,3008.0
2016-04-22 13:30:00,115.43,115.6,115.38,115.5,5075.0,106.5955,106.7525,106.5493,106.6602,5075.0
2016-04-22 14:00:00,115.46,115.7,115.45,115.62,6293.0,106.6232,106.8448,106.614,106.771,6293.0
2016-04-22 14:30:00,115.62,115.69,115.48,115.59,9145.0,106.771,106.8356,106.6417,106.7433,9145.0
2016-04-22 15:00:00,115.63,115.7,115.5,115.64,8470.0,106.7802,106.8448,106.6602,106.7894,8470.0
2016-04-22 15:30:00,115.61,115.8,115.53,115.78,35908.0,106.7617,106.9372,106.6879,106.9187,35908.0
2016-04-25 09:30:00,115.3,115.72,115.05,115.06,5589.0,106.4755,106.8633,106.2446,106.2538,5589.0
2016-04-25 10:00:00,115.15,115.2,114.8,114.8,13924.0,106.3369,106.3831,106.0137,106.0137,13924.0
2016-04-25 10:30:00,114.81,115.35,114.8,115.35,12200.0,106.023,106.5216,106.0137,106.5216,12200.0
2016-04-25 11:00:00,115.36,115.36,115.03,115.16,9161.0,106.5309,106.5309,106.2261,106.3462,9161.0
2016-04-25 11:30:00,115.13,115.61,115.09,115.58,7201.0,106.3185,106.7617,106.2815,106.734,7201.0
2016-04-25 12:00:00,115.59,115.68,115.29,115.29,27293.0,106.7433,106.8264,106.4662,106.4662,27293.0
2016-04-25 12:30:00,115.35,115.46,115.25,115.45,8142.0,106.5216,106.6232,106.4293,106.614,8142.0
2016-04-25 13:00:00,115.49,115.59,115.35,115.45,4398.0,106.6509,106.7433,106.5216,106.614,4398.0
2016-04-25 13:30:00,115.51,115.58,115.34,115.48,4706.0,106.6694,106.734,106.5124,106.6417,4706.0
2016-04-25 14:00:00,115.49,115.61,115.4,115.43,8366.0,106.6509,106.7617,106.5678,106.5955,8366.0
2016-04-25 14:30:00,115.46,115.54,115.39,115.52,7873.0,106.6232,106.6971,106.5586,106.6786,7873.0
2016-04-25 15:00:00,115.53,115.53,115.4,115.49,7784.0,106.6879,106.6879,106.5678,106.6509,7784.0
2016-04-25 15:30:00,115.46,115.79,115.43,115.75,46632.0,106.6232,106.928,106.5955,106.891,46632.0
2016-04-26 09:30:00,115.56,116.5,115.22,116.42,14839.0,106.7156,107.5836,106.4016,107.5097,14839.0
2016-04-26 10:00:00,116.46,116.46,115.33,115.38,22099.0,107.5467,107.5467,106.5032,106.5493,22099.0
2016-04-26 10:30:00,115.4,115.41,114.8,114.89,25800.0,106.5678,106.577,106.0137,106.0968,25800.0
2016-04-26 11:00:00,114.93,115.36,114.67,115.33,55132.0,106.1338,106.5309,105.8937,106.5032,55132.0
2016-04-26 11:30:00,115.33,115.66,115.11,115.21,29575.0,106.5032,106.8079,106.3,106.3924,29575.0
2016-04-26 12:00:00,115.13,115.57,115.1,115.38,14932.0,106.3185,106.7248,106.2908,106.5493,14932.0
2016-04-26 12:30:00,115.36,115.44,115.03,115.06,29010.0,106.5309,106.6047,106.2261,106.2538,29010.0
2016-04-26 13:00:00,115.11,115.12,114.87,114.95,19323.0,106.3,106.3092,106.0784,106.1523,19323.0
2016-04-26 13:30:00,114.95,115.08,114.61,114.74,16388.0,106.1523,106.2723,105.8383,105.9583,16388.0
2016-04-26 14:00:00,114.71,114.71,114.47,114.6,14475.0,105.9306,105.9306,105.709,105.829,14475.0
2016-04-26 14:30:00,114.63,114.8,114.36,114.51,20960.0,105.8567,106.0137,105.6074,105.7459,20960.0
2016-04-26 15:00:00,114.5,114.71,114.41,114.49,24553.0,105.7367,105.9306,105.6536,105.7275,24553.0
2016-04-26 15:30:00,114.49,114.75,114.21,114.53,64397.0,105.7275,105.9676,105.4689,105.7644,64397.0
2016-04-27 09:30:00,109.38,110.77,108.28,109.84,93223.0,101.0086,102.2922,99.9927,101.4333,93223.0
2016-04-27 10:00:00,109.84,110.43,109.45,110.0,136122.0,101.4333,101.9782,101.0732,101.5811,136122.0
2016-04-27 10:30:00,110.01,110.35,109.56,109.91,41531.0,101.5903,101.9043,101.1748,101.498,41531.0
2016-04-27 11:00:00,109.96,110.06,109.81,109.93,32958.0,101.5442,101.6365,101.4056,101.5165,32958.0
2016-04-27 11:30:00,109.9,110.18,109.79,110.13,15704.0,101.4888,101.7473,101.3872,101.7012,15704.0
2016-04-27 12:00:00,110.1,110.17,109.72,109.9,24376.0,101.6734,101.7381,101.3225,101.4888,24376.0
2016-04-27 12:30:00,109.84,110.53,109.79,110.13,26155.0,101.4333,102.0705,101.3872,101.7012,26155.0
2016-04-27 13:00:00,110.16,110.19,110.0,110.08,19018.0,101.7289,101.7566,101.5811,101.655,19018.0
2016-04-27 13:30:00,110.06,110.15,109.95,109.98,24989.0,101.6365,101.7196,101.5349,101.5626,24989.0
2016-04-27 14:00:00,109.96,110.38,109.89,110.04,41784.0,101.5442,101.932,101.4795,101.618,41784.0
2016-04-27 14:30:00,110.0,110.25,109.85,110.09,35906.0,101.5811,101.812,101.4426,101.6642,35906.0
2016-04-27 15:00:00,110.03,110.27,110.0,110.08,25690.0,101.6088,101.8304,101.5811,101.655,25690.0
2016-04-27 15:30:00,110.11,110.21,109.53,109.76,127963.0,101.6827,101.775,101.1471,101.3595,127963.0
2016-04-28 09:30:00,108.55,108.99,107.27,108.89,35858.0,100.2421,100.6484,99.06,100.5561,35858.0
2016-04-28 10:00:00,109.03,109.96,108.85,109.83,70967.0,100.6853,101.5442,100.5191,101.4241,70967.0
2016-04-28 10:30:00,109.87,110.34,109.79,110.06,28435.0,101.4611,101.8951,101.3872,101.6365,28435.0
2016-04-28 11:00:00,110.01,110.45,109.74,110.45,27268.0,101.5903,101.9967,101.341,101.9967,27268.0
2016-04-28 11:30:00,110.38,110.87,110.37,110.82,19909.0,101.932,102.3845,101.9228,102.3383,19909.0
2016-04-28 12:00:00,110.82,111.01,110.67,110.95,20653.0,102.3383,102.5138,102.1998,102.4584,20653.0
2016-04-28 12:30:00,110.92,111.05,110.71,110.99,17582.0,102.4307,102.5507,102.2368,102.4953,17582.0
2016-04-28 13:00:00,111.0,111.07,110.76,110.96,12983.0,102.5046,102.5692,102.2829,102.4676,12983.0
2016-04-28 13:30:00,110.91,111.15,110.88,111.13,11302.0,102.4215,102.6431,102.3938,102.6246,11302.0
2016-04-28 14:00:00,111.05,111.19,110.75,111.03,17058.0,102.5507,102.68,102.2737,102.5323,17058.0
2016-04-28 14:30:00,111.05,111.17,110.78,110.97,19565.0,102.5507,102.6616,102.3014,102.4769,19565.0
2016-04-28 15:00:00,110.79,110.86,110.35,110.38,27930.0,102.3106,102.3753,101.9043,101.932,27930.0
2016-04-28 15:30:00,110.47,110.67,109.9,110.24,70290.0,102.0151,102.1998,101.4888,101.8027,70290.0
2016-04-29 09:30:00,110.18,111.06,109.26,110.63,22744.0,101.7473,102.56,100.8977,102.1629,22744.0
2016-04-29 10:00:00,110.62,111.23,110.29,111.14,31938.0,102.1536,102.717,101.8489,102.6339,31938.0
2016-04-29 10:30:00,111.1,111.24,110.82,111.0,14118.0,102.5969,102.7262,102.3383,102.5046,14118.0
2016-04-29 11:00:00,110.96,111.06,110.68,110.8,20811.0,102.4676,102.56,102.2091,102.3199,20811.0
2016-04-29 11:30:00,110.78,110.84,110.46,110.73,49313.0,102.3014,102.3568,102.0059,102.2552,49313.0
2016-04-29 12:00:00,110.72,110.73,110.47,110.69,16650.0,102.246,102.2552,102.0151,102.2183,16650.0
2016-04-29 12:30:00,110.58,110.76,110.55,110.69,32954.0,102.1167,102.2829,102.089,102.2183,32954.0
2016-04-29 13:00:00,110.72,111.09,110.72,111.01,17492.0,102.246,102.5877,102.246,102.5138,17492.0
2016-04-29 13:30:00,111.03,111.03,110.66,110.66,11721.0,102.5323,102.5323,102.1906,102.1906,11721.0
2016-04-29 14:00:00,110.72,110.88,110.64,110.88,14653.0,102.246,102.3938,102.1721,102.3938,14653.0
2016-04-29 14:30:00,110.91,110.91,110.49,110.57,27202.0,102.4215,102.4215,102.0336,102.1075,27202.0
2016-04-29 15:00:00,110.57,111.14,110.52,111.0,41605.0,102.1075,102.6339,102.0613,102.5046,41605.0
2016-04-29 15:30:00,111.01,111.29,110.9,110.91,52600.0,102.5138,102.7724,102.4122,102.4215,52600.0
2016-05-02 09:30:00,111.01,112.4,111.01,111.53,22512.0,102.5138,103.7974,102.5138,102.994,22512.0
2016-05-02 10:00:00,111.54,111.58,110.78,111.28,32576.0,103.0032,103.0402,102.3014,102.7631,32576.0
2016-05-02 10:30:00,111.32,111.61,111.25,111.29,16269.0,102.8001,103.0679,102.7354,102.7724,16269.0
2016-05-02 11:00:00,111.29,111.7,111.14,111.61,27511.0,102.7724,103.151,102.6339,103.0679,27511.0
2016-05-02 11:30:00,111.61,111.8,111.43,111.49,15253.0,103.0679,103.2433,102.9017,102.9571,15253.0
2016-05-02 12:00:00,111.59,111.84,111.55,111.84,12647.0,103.0494,103.2803,103.0125,103.2803,12647.0
2016-05-02 12:30:00,111.9,112.0,111.83,111.99,14367.0,103.3357,103.428,103.271,103.4188,14367.0
2016-05-02 13:00:00,112.01,112.17,112.0,112.1,10705.0,103.4373,103.585,103.428,103.5204,10705.0
2016-05-02 13:30:00,112.09,112.27,112.05,112.18,10994.0,103.5111,103.6774,103.4742,103.5943,10994.0
2016-05-02 14:00:00,112.15,112.38,112.1,112.36,17575.0,103.5666,103.7789,103.5204,103.7605,17575.0
2016-05-02 14:30:00,112.36,112.59,112.34,112.49,20044.0,103.7605,103.9729,103.742,103.8805,20044.0
2016-05-02 15:00:00,112.48,112.73,112.48,112.68,28737.0,103.8713,104.1022,103.8713,104.056,28737.0
2016-05-02 15:30:00,112.65,112.65,112.36,112.47,48611.0,104.0283,104.0283,103.7605,103.8621,48611.0
2016-05-03 09:30:00,112.0,112.41,111.38,111.75,41653.0,103.428,103.8067,102.8555,103.1972,41653.0
2016-05-03 10:00:00,111.65,111.87,110.95,111.05,61102.0,103.1048,103.308,102.4584,102.5507,61102.0
2016-05-03 10:30:00,111.05,111.22,110.81,110.89,37362.0,102.5507,102.7077,102.3291,102.403,37362.0
2016-05-03 11:00:00,110.94,111.07,110.55,110.58,55802.0,102.4492,102.5692,102.089,102.1167,55802.0
2016-05-03 11:30:00,110.55,111.29,110.49,111.2,24789.0,102.089,102.7724,102.0336,102.6893,24789.0
2016-05-03 12:00:00,111.19,111.24,111.03,111.23,9110.0,102.68,102.7262,102.5323,102.717,9110.0
2016-05-03 12:30:00,111.29,111.43,111.08,111.12,45458.0,102.7724,102.9017,102.5784,102.6154,45458.0
2016-05-03 13:00:00,111.14,111.23,110.9,111.0,45966.0,102.6339,102.717,102.4122,102.5046,45966.0
2016-05-03 13:30:00,111.02,111.47,110.98,111.34,40008.0,102.523,102.9386,102.4861,102.8185,40008.0
2016-05-03 14:00:00,111.36,111.75,111.31,111.75,26889.0,102.837,103.1972,102.7908,103.1972,26889.0
2016-05-03 14:30:00,111.69,112.16,111.69,112.05,36744.0,103.1418,103.5758,103.1418,103.4742,36744.0
2016-05-03 15:00:00,112.06,112.21,111.92,112.09,20129.0,103.4834,103.622,103.3542,103.5111,20129.0
2016-05-03 15:30:00,112.04,112.04,111.79,111.84,48399.0,103.465,103.465,103.2341,103.2803,48399.0
2016-05-04 09:30:00,111.11,111.91,110.81,111.79,26766.0,102.6061,103.3449,102.3291,103.2341,26766.0
2016-05-04 10:00:00,111.86,112.2,111.8,112.2,12187.0,103.2987,103.6127,103.2433,103.6127,12187.0
2016-05-04 10:30:00,112.17,112.26,111.95,112.13,13703.0,103.585,103.6681,103.3819,103.5481,13703.0
2016-05-04 11:00:00,112.19,112.38,112.0,112.0,17596.0,103.6035,103.7789,103.428,103.428,17596.0
2016-05-04 11:30:00,112.0,112.11,111.89,111.99,12050.0,103.428,103.5296,103.3264,103.4188,12050.0
2016-05-04 12:00:00,112.02,112.04,111.9,111.97,10764.0,103.4465,103.465,103.3357,103.4003,10764.0
2016-05-04 12:30:00,112.0,112.02,111.9,111.92,12746.0,103.428,103.4465,103.3357,103.3542,12746.0
2016-05-04 13:00:00,111.93,112.04,111.86,112.01,9758.0,103.3634,103.465,103.2987,103.4373,9758.0
2016-05-04 13:30:00,112.04,112.05,111.86,111.92,18873.0,103.465,103.4742,103.2987,103.3542,18873.0
2016-05-04 14:00:00,111.87,112.18,111.74,112.11,11817.0,103.308,103.5943,103.1879,103.5296,11817.0
2016-05-04 14:30:00,112.11,112.24,111.87,111.95,39743.0,103.5296,103.6497,103.308,103.3819,39743.0
2016-05-04 15:00:00,111.93,112.18,111.85,111.91,16938.0,103.3634,103.5943,103.2895,103.3449,16938.0
2016-05-04 15:30:00,111.98,112.09,111.89,111.94,46909.0,103.4096,103.5111,103.3264,103.3726,46909.0
2016-05-05 09:30:00,112.26,112.74,111.88,112.3,9419.0,103.6681,104.1114,103.3172,103.7051,9419.0
2016-05-05 10:00:00,112.14,112.18,111.92,112.08,15628.0,103.5573,103.5943,103.3542,103.5019,15628.0
2016-05-05 10:30:00,112.03,112.27,112.03,112.19,6738.0,103.4557,103.6774,103.4557,103.6035,6738.0
2016-05-05 11:00:00,112.19,112.49,111.91,112.1,21695.0,103.6035,103.8805,103.3449,103.5204,21695.0
2016-05-05 11:30:00,112.07,112.35,111.81,112.16,17624.0,103.4927,103.7512,103.2526,103.5758,17624.0
2016-05-05 12:00:00,112.2,112.3,111.91,111.93,13064.0,103.6127,103.7051,103.3449,103.3634,13064.0
2016-05-05 12:30:00,111.92,112.16,111.92,112.1,8100.0,103.3542,103.5758,103.3542,103.5204,8100.0
2016-05-05 13:00:00,112.06,112.06,111.72,111.72,11399.0,103.4834,103.4834,103.1695,103.1695,11399.0
2016-05-05 13:30:00,111.62,111.87,111.61,111.86,5701.0,103.0771,103.308,103.0679,103.2987,5701.0
2016-05-05 14:00:00,111.88,112.03,111.84,112.03,10500.0,103.3172,103.4557,103.2803,103.4557,10500.0
2016-05-05 14:30:00,112.01,112.05,111.8,111.96,8240.0,103.4373,103.4742,103.2433,103.3911,8240.0
2016-05-05 15:00:00,111.94,112.05,111.76,112.05,25065.0,103.3726,103.4742,103.2064,103.4742,25065.0
2016-05-05 15:30:00,112.09,112.12,111.84,111.91,37531.0,103.5111,103.5388,103.2803,103.3449,37531.0
2016-05-06 09:30:00,111.12,111.88,110.96,111.63,10244.0,102.6154,103.3172,102.4676,103.0863,10244.0
2016-05-06 10:00:00,111.69,111.98,111.18,111.25,14009.0,103.1418,103.4096,102.6708,102.7354,14009.0
2016-05-06 10:30:00,111.2,111.92,111.19,111.71,39459.0,102.6893,103.3542,102.68,103.1602,39459.0
2016-05-06 11:00:00,111.68,112.15,111.68,112.07,5000.0,103.1325,103.5666,103.1325,103.4927,5000.0
2016-05-06 11:30:00,112.16,112.35,112.09,112.09,9732.0,103.5758,103.7512,103.5111,103.5111,9732.0
2016-05-06 12:00:00,112.15,112.38,112.12,112.19,11917.0,103.5666,103.7789,103.5388,103.6035,11917.0
2016-05-06 12:30:00,112.11,112.18,112.0,112.05,10766.0,103.5296,103.5943,103.428,103.4742,10766.0
2016-05-06 13:00:00,112.02,112.12,111.97,112.03,6670.0,103.4465,103.5388,103.4003,103.4557,6670.0
2016-05-06 13:30:00,112.08,112.22,112.0,112.09,8143.0,103.5019,103.6312,103.428,103.5111,8143.0
2016-05-06 14:00:00,112.09,112.43,112.08,112.15,9502.0,103.5111,103.8251,103.5019,103.5666,9502.0
2016-05-06 14:30:00,112.24,112.52,112.2,112.42,17710.0,103.6497,103.9082,103.6127,103.8159,17710.0
2016-05-06 15:00:00,112.37,112.55,112.36,112.45,18901.0,103.7697,103.9359,103.7605,103.8436,18901.0
2016-05-06 15:30:00,112.41,112.46,112.2,112.24,47643.0,103.8067,103.8528,103.6127,103.6497,47643.0
2016-05-09 09:30:00,111.94,113.09,111.94,112.94,26103.0,103.3726,104.4346,103.3726,104.2961,26103.0
2016-05-09 10:00:00,113.09,113.16,112.65,112.89,42853.0,104.4346,104.4992,104.0283,104.2499,42853.0
2016-05-09 10:30:00,112.78,113.05,112.71,112.79,11961.0,104.1483,104.3977,104.0837,104.1576,11961.0
2016-05-09 11:00:00,112.78,112.96,112.72,112.92,15953.0,104.1483,104.3146,104.0929,104.2776,15953.0
2016-05-09 11:30:00,112.89,113.37,112.88,113.3,9630.0,104.2499,104.6932,104.2407,104.6285,9630.0
2016-05-09 12:00:00,113.29,113.51,113.2,113.43,11932.0,104.6193,104.8225,104.5362,104.7486,11932.0
2016-05-09 12:30:00,113.44,113.48,113.22,113.31,14222.0,104.7578,104.7948,104.5547,104.6378,14222.0
2016-05-09 13:00:00,113.31,113.54,113.25,113.43,12953.0,104.6378,104.8502,104.5824,104.7486,12953.0
2016-05-09 13:30:00,113.38,113.54,113.22,113.25,15095.0,104.7024,104.8502,104.5547,104.5824,15095.0
2016-05-09 14:00:00,113.26,113.42,113.15,113.33,21152.0,104.5916,104.7394,104.49,104.6562,21152.0
2016-05-09 14:30:00,113.29,113.45,113.14,113.45,8867.0,104.6193,104.7671,104.4808,104.7671,8867.0
2016-05-09 15:00:00,113.45,113.8,113.42,113.72,21963.0,104.7671,105.0903,104.7394,105.0164,21963.0
2016-05-09 15:30:00,113.65,113.89,113.63,113.8,67142.0,104.9517,105.1734,104.9333,105.0903,67142.0
2016-05-10 09:30:00,113.83,115.01,113.46,114.4,22755.0,105.118,106.2077,104.7763,105.6443,22755.0
2016-05-10 10:00:00,114.4,114.62,113.94,114.09,19861.0,105.6443,105.8475,105.2196,105.3581,19861.0
2016-05-10 10:30:00,114.17,114.62,114.01,114.38,37209.0,105.4319,105.8475,105.2842,105.6259,37209.0
2016-05-10 11:00:00,114.41,114.64,114.36,114.37,32904.0,105.6536,105.866,105.6074,105.6166,32904.0
2016-05-10 11:30:00,114.37,114.56,114.26,114.4,18771.0,105.6166,105.7921,105.5151,105.6443,18771.0
2016-05-10 12:00:00,114.46,114.58,114.4,114.55,11693.0,105.6998,105.8106,105.6443,105.7829,11693.0
2016-05-10 12:30:00,114.56,114.57,113.99,114.03,7664.0,105.7921,105.8013,105.2657,105.3027,7664.0
2016-05-10 13:00:00,113.99,114.48,113.99,114.28,9984.0,105.2657,105.7182,105.2657,105.5335,9984.0
2016-05-10 13:30:00,114.34,114.34,114.08,114.16,8554.0,105.5889,105.5889,105.3488,105.4227,8554.0
2016-05-10 14:00:00,114.11,114.23,113.94,113.97,18661.0,105.3765,105.4874,105.2196,105.2473,18661.0
2016-05-10 14:30:00,114.03,114.08,113.94,114.0,7598.0,105.3027,105.3488,105.2196,105.275,7598.0
2016-05-10 15:00:00,114.0,114.1,113.91,114.07,14332.0,105.275,105.3673,105.1918,105.3396,14332.0
2016-05-10 15:30:00,114.04,114.37,113.89,114.28,49516.0,105.3119,105.6166,105.1734,105.5335,49516.0
2016-05-11 09:30:00,114.23,114.91,113.49,114.38,7789.0,105.4874,106.1153,104.804,105.6259,7789.0
2016-05-11 10:00:00,114.46,115.13,114.4,114.95,14576.0,105.6998,106.3185,105.6443,106.1523,14576.0
2016-05-11 10:30:00,115.01,115.24,114.67,114.67,18023.0,106.2077,106.4201,105.8937,105.8937,18023.0
2016-05-11 11:00:00,114.67,114.67,114.04,114.24,14087.0,105.8937,105.8937,105.3119,105.4966,14087.0
2016-05-11 11:30:00,114.17,114.27,113.64,113.99,9200.0,105.4319,105.5243,104.9425,105.2657,9200.0
2016-05-11 12:00:00,114.1,114.12,113.79,114.01,7700.0,105.3673,105.3858,105.081,105.2842,7700.0
2016-05-11 12:30:00,114.01,114.24,113.85,113.85,16413.0,105.2842,105.4966,105.1364,105.1364,16413.0
2016-05-11 13:00:00,113.79,113.91,113.63,113.66,7650.0,105.081,105.1918,104.9333,104.961,7650.0
2016-05-11 13:30:00,113.65,113.96,113.54,113.74,9817.0,104.9517,105.238,104.8502,105.0349,9817.0
2016-05-11 14:00:00,113.75,113.89,113.6,113.78,10716.0,105.0441,105.1734,104.9056,105.0718,10716.0
2016-05-11 14:30:00,113.85,113.85,113.44,113.48,7500.0,105.1364,105.1364,104.7578,104.7948,7500.0
2016-05-11 15:00:00,113.54,113.9,113.54,113.69,8034.0,104.8502,105.1826,104.8502,104.9887,8034.0
2016-05-11 15:30:00,113.83,113.85,113.34,113.34,38104.0,105.118,105.1364,104.6655,104.6655,38104.0
2016-05-12 09:30:00,113.03,113.68,112.73,113.43,16763.0,104.3792,104.9795,104.1022,104.7486,16763.0
2016-05-12 10:00:00,113.45,113.77,113.32,113.57,16399.0,104.7671,105.0626,104.647,104.8779,16399.0
2016-05-12 10:30:00,113.58,113.58,113.29,113.58,8300.0,104.8871,104.8871,104.6193,104.8871,8300.0
2016-05-12 11:00:00,113.58,113.58,113.06,113.06,12681.0,104.8871,104.8871,104.4069,104.4069,12681.0
2016-05-12 11:30:00,113.1,113.36,113.05,113.19,9100.0,104.4438,104.6839,104.3977,104.527,9100.0
2016-05-12 12:00:00,113.19,113.34,112.97,113.23,9978.0,104.527,104.6655,104.3238,104.5639,9978.0
2016-05-12 12:30:00,113.23,113.23,112.92,113.18,11778.0,104.5639,104.5639,104.2776,104.5177,11778.0
2016-05-12 13:00:00,113.13,113.24,112.97,113.15,6603.0,104.4715,104.5731,104.3238,104.49,6603.0
2016-05-12 13:30:00,113.08,113.47,112.95,113.47,9450.0,104.4254,104.7855,104.3053,104.7855,9450.0
2016-05-12 14:00:00,113.39,113.65,113.39,113.53,6612.0,104.7116,104.9517,104.7116,104.8409,6612.0
2016-05-12 14:30:00,113.62,113.89,113.52,113.67,11148.0,104.924,105.1734,104.8317,104.9702,11148.0
2016-05-12 15:00:00,113.69,113.79,113.54,113.73,20497.0,104.9887,105.081,104.8502,105.0256,20497.0
2016-05-12 15:30:00,113.73,113.79,113.37,113.48,26545.0,105.0256,105.081,104.6932,104.7948,26545.0
2016-05-13 09:30:00,113.3,113.49,112.59,113.33,17290.0,104.6285,104.804,103.9729,104.6562,17290.0
2016-05-13 10:00:00,113.47,113.96,113.32,113.96,14298.0,104.7855,105.238,104.647,105.238,14298.0
2016-05-13 10:30:00,113.88,113.95,113.64,113.84,9278.0,105.1641,105.2288,104.9425,105.1272,9278.0
2016-05-13 11:00:00,113.85,114.11,113.7,114.07,5200.0,105.1364,105.3765,104.9979,105.3396,5200.0
2016-05-13 11:30:00,114.06,114.08,113.7,113.74,8513.0,105.3304,105.3488,104.9979,105.0349,8513.0
2016-05-13 12:00:00,113.79,113.84,113.48,113.66,8014.0,105.081,105.1272,104.7948,104.961,8014.0
2016-05-13 12:30:00,113.66,113.85,113.6,113.77,20046.0,104.961,105.1364,104.9056,105.0626,20046.0
2016-05-13 13:00:00,113.73,113.8,113.35,113.38,16475.0,105.0256,105.0903,104.6747,104.7024,16475.0
2016-05-13 13:30:00,113.53,113.53,113.15,113.16,9300.0,104.8409,104.8409,104.49,104.4992,9300.0
2016-05-13 14:00:00,113.11,113.33,112.93,113.01,17946.0,104.4531,104.6562,104.2869,104.3607,17946.0
2016-05-13 14:30:00,113.04,113.26,112.93,113.17,7258.0,104.3884,104.5916,104.2869,104.5085,7258.0
2016-05-13 15:00:00,113.18,113.49,113.11,113.42,11749.0,104.5177,104.804,104.4531,104.7394,11749.0
2016-05-13 15:30:00,113.41,113.59,113.2,113.45,44382.0,104.7301,104.8963,104.5362,104.7671,44382.0
2016-05-16 09:30:00,113.4,113.65,113.11,113.21,3704.0,104.7209,104.9517,104.4531,104.5454,3704.0
2016-05-16 10:00:00,113.39,113.73,113.07,113.16,11290.0,104.7116,105.0256,104.4161,104.4992,11290.0
2016-05-16 10:30:00,113.26,114.02,113.18,113.65,10731.0,104.5916,105.2934,104.5177,104.9517,10731.0
2016-05-16 11:00:00,113.47,113.98,113.46,113.65,24568.0,104.7855,105.2565,104.7763,104.9517,24568.0
2016-05-16 11:30:00,113.79,114.05,113.74,113.91,6700.0,105.081,105.3211,105.0349,105.1918,6700.0
2016-05-16 12:00:00,113.97,113.97,113.76,113.76,5400.0,105.2473,105.2473,105.0533,105.0533,5400.0
2016-05-16 12:30:00,113.82,114.15,113.75,114.02,20492.0,105.1087,105.4135,105.0441,105.2934,20492.0
2016-05-16 13:00:00,114.02,114.32,114.01,114.29,9078.0,105.2934,105.5705,105.2842,105.5428,9078.0
2016-05-16 13:30:00,114.1,114.24,114.1,114.12,4474.0,105.3673,105.4966,105.3673,105.3858,4474.0
2016-05-16 14:00:00,114.12,114.35,114.1,114.13,11419.0,105.3858,105.5982,105.3673,105.395,11419.0
2016-05-16 14:30:00,114.18,114.44,114.11,114.36,6628.0,105.4412,105.6813,105.3765,105.6074,6628.0
2016-05-16 15:00:00,114.35,114.48,114.14,114.14,8188.0,105.5982,105.7182,105.4042,105.4042,8188.0
2016-05-16 15:30:00,114.23,114.23,113.83,113.94,34760.0,105.4874,105.4874,105.118,105.2196,34760.0
2016-05-17 09:30:00,114.41,115.11,114.41,115.09,20891.0,105.6536,106.3,105.6536,106.2815,20891.0
2016-05-17 10:00:00,114.98,115.13,114.55,114.94,20005.0,106.18,106.3185,105.7829,106.143,20005.0
2016-05-17 10:30:00,114.73,114.73,114.23,114.27,9558.0,105.9491,105.9491,105.4874,105.5243,9558.0
2016-05-17 11:00:00,114.27,114.28,113.77,113.79,8600.0,105.5243,105.5335,105.0626,105.081,8600.0
2016-05-17 11:30:00,113.73,113.91,113.55,113.75,9500.0,105.0256,105.1918,104.8594,105.0441,9500.0
2016-05-17 12:00:00,113.76,113.81,113.43,113.48,11640.0,105.0533,105.0995,104.7486,104.7948,11640.0
2016-05-17 12:30:00,113.45,113.5,113.31,113.44,5218.0,104.7671,104.8132,104.6378,104.7578,5218.0
2016-05-17 13:00:00,113.46,113.57,113.18,113.57,11767.0,104.7763,104.8779,104.5177,104.8779,11767.0
2016-05-17 13:30:00,113.55,113.83,113.22,113.22,20994.0,104.8594,105.118,104.5547,104.5547,20994.0
2016-05-17 14:00:00,113.29,113.34,112.65,112.85,13323.0,104.6193,104.6655,104.0283,104.213,13323.0
2016-05-17 14:30:00,112.8,112.98,112.71,112.98,11268.0,104.1668,104.333,104.0837,104.333,11268.0
2016-05-17 15:00:00,112.98,113.26,112.83,112.85,14095.0,104.333,104.5916,104.1945,104.213,14095.0
2016-05-17 15:30:00,112.85,113.36,112.8,113.15,62076.0,104.213,104.6839,104.1668,104.49,62076.0
2016-05-18 09:30:00,112.82,113.69,112.77,113.67,9532.0,104.1853,104.9887,104.1391,104.9702,9532.0
2016-05-18 10:00:00,113.66,113.81,113.52,113.57,14681.0,104.961,105.0995,104.8317,104.8779,14681.0
2016-05-18 10:30:00,113.56,113.77,113.43,113.59,10388.0,104.8686,105.0626,104.7486,104.8963,10388.0
2016-05-18 11:00:00,113.61,114.05,113.59,113.96,11537.0,104.9148,105.3211,104.8963,105.238,11537.0
2016-05-18 11:30:00,114.1,114.43,114.0,114.2,10567.0,105.3673,105.672,105.275,105.4597,10567.0
2016-05-18 12:00:00,114.07,114.64,114.01,114.43,9287.0,105.3396,105.866,105.2842,105.672,9287.0
2016-05-18 12:30:00,114.43,114.99,114.4,114.92,11943.0,105.672,106.1892,105.6443,106.1245,11943.0
2016-05-18 13:00:00,114.91,115.06,114.77,115.01,13600.0,106.1153,106.2538,105.986,106.2077,13600.0
2016-05-18 13:30:00,115.06,115.21,114.79,114.92,25291.0,106.2538,106.3924,106.0045,106.1245,25291.0
2016-05-18 14:00:00,114.87,114.87,113.77,113.89,24634.0,106.0784,106.0784,105.0626,105.1734,24634.0
2016-05-18 14:30:00,113.84,114.34,113.61,114.33,18524.0,105.1272,105.5889,104.9148,105.5797,18524.0
2016-05-18 15:00:00,114.36,114.66,114.08,114.17,32137.0,105.6074,105.8844,105.3488,105.4319,32137.0
2016-05-18 15:30:00,114.17,114.31,113.8,114.26,61859.0,105.4319,105.5612,105.0903,105.5151,61859.0
2016-05-19 09:30:00,113.73,114.88,113.71,113.72,8489.0,105.0256,106.0876,105.0072,105.0164,8489.0
2016-05-19 10:00:00,113.71,114.02,113.41,113.84,9620.0,105.0072,105.2934,104.7301,105.1272,9620.0
2016-05-19 10:30:00,113.71,113.99,113.43,113.78,10232.0,105.0072,105.2657,104.7486,105.0718,10232.0
2016-05-19 11:00:00,113.59,113.7,113.23,113.45,6454.0,104.8963,104.9979,104.5639,104.7671,6454.0
2016-05-19 11:30:00,113.46,113.95,113.45,113.82,11749.0,104.7763,105.2288,104.7671,105.1087,11749.0
2016-05-19 12:00:00,113.83,113.91,113.54,113.67,6220.0,105.118,105.1918,104.8502,104.9702,6220.0
2016-05-19 12:30:00,113.63,113.64,113.22,113.23,7799.0,104.9333,104.9425,104.5547,104.5639,7799.0
2016-05-19 13:00:00,113.18,113.54,113.17,113.54,14519.0,104.5177,104.8502,104.5085,104.8502,14519.0
2016-05-19 13:30:00,113.59,114.06,113.59,113.7,13033.0,104.8963,105.3304,104.8963,104.9979,13033.0
2016-05-19 14:00:00,113.7,114.08,113.7,113.93,10635.0,104.9979,105.3488,104.9979,105.2103,10635.0
2016-05-19 14:30:00,113.9,113.9,113.54,113.68,9690.0,105.1826,105.1826,104.8502,104.9795,9690.0
2016-05-19 15:00:00,113.67,114.09,113.66,113.91,14890.0,104.9702,105.3581,104.961,105.1918,14890.0
2016-05-19 15:30:00,113.91,114.07,113.77,113.8,25924.0,105.1918,105.3396,105.0626,105.0903,25924.0
2016-05-20 09:30:00,113.97,114.74,113.44,114.74,4558.0,105.2473,105.9583,104.7578,105.9583,4558.0
2016-05-20 10:00:00,114.92,115.02,114.62,114.75,11897.0,106.1245,106.2169,105.8475,105.9676,11897.0
2016-05-20 10:30:00,114.69,114.79,114.35,114.42,12711.0,105.9122,106.0045,105.5982,105.6628,12711.0
2016-05-20 11:00:00,114.38,115.07,114.38,115.06,16621.0,105.6259,106.2631,105.6259,106.2538,16621.0
2016-05-20 11:30:00,115.06,115.44,115.06,115.42,16013.0,106.2538,106.6047,106.2538,106.5863,16013.0
2016-05-20 12:00:00,115.39,115.51,115.01,115.03,18066.0,106.5586,106.6694,106.2077,106.2261,18066.0
2016-05-20 12:30:00,115.07,115.3,115.06,115.18,6505.0,106.2631,106.4755,106.2538,106.3646,6505.0
2016-05-20 13:00:00,115.18,115.18,114.6,114.6,6326.0,106.3646,106.3646,105.829,105.829,6326.0
2016-05-20 13:30:00,114.54,114.56,114.31,114.43,5346.0,105.7736,105.7921,105.5612,105.672,5346.0
2016-05-20 14:00:00,114.41,114.6,114.32,114.44,12370.0,105.6536,105.829,105.5705,105.6813,12370.0
2016-05-20 14:30:00,114.43,114.65,114.36,114.65,11835.0,105.672,105.8752,105.6074,105.8752,11835.0
2016-05-20 15:00:00,114.56,114.67,114.43,114.64,18138.0,105.7921,105.8937,105.672,105.866,18138.0
2016-05-20 15:30:00,114.63,114.81,114.49,114.61,30090.0,105.8567,106.023,105.7275,105.8383,30090.0
2016-05-23 09:30:00,114.52,115.21,114.45,114.75,7060.0,105.7552,106.3924,105.6905,105.9676,7060.0
2016-05-23 10:00:00,114.79,115.01,114.56,114.73,13822.0,106.0045,106.2077,105.7921,105.9491,13822.0
2016-05-23 10:30:00,114.69,114.85,114.52,114.52,14312.0,105.9122,106.0599,105.7552,105.7552,14312.0
2016-05-23 11:00:00,114.52,114.52,114.01,114.01,7336.0,105.7552,105.7552,105.2842,105.2842,7336.0
2016-05-23 11:30:00,114.11,114.18,113.76,113.98,8877.0,105.3765,105.4412,105.0533,105.2565,8877.0
2016-05-23 12:00:00,114.13,114.34,114.0,114.19,9590.0,105.395,105.5889,105.275,105.4504,9590.0
2016-05-23 12:30:00,114.13,114.33,114.13,114.21,7804.0,105.395,105.5797,105.395,105.4689,7804.0
2016-05-23 13:00:00,114.21,114.46,114.21,114.4,8462.0,105.4689,105.6998,105.4689,105.6443,8462.0
2016-05-23 13:30:00,114.41,114.41,114.05,114.26,10366.0,105.6536,105.6536,105.3211,105.5151,10366.0
2016-05-23 14:00:00,114.25,114.44,114.14,114.35,12994.0,105.5058,105.6813,105.4042,105.5982,12994.0
2016-05-23 14:30:00,114.45,114.45,114.21,114.25,14239.0,105.6905,105.6905,105.4689,105.5058,14239.0
2016-05-23 15:00:00,114.25,114.34,114.24,114.28,13097.0,105.5058,105.5889,105.4966,105.5335,13097.0
2016-05-23 15:30:00,114.3,114.38,113.94,114.01,33349.0,105.552,105.6259,105.2196,105.2842,33349.0
2016-05-24 09:30:00,114.37,115.62,113.94,115.56,6698.0,105.6166,106.771,105.2196,106.7156,6698.0
2016-05-24 10:00:00,115.48,115.87,115.44,115.54,9800.0,106.6417,107.0018,106.6047,106.6971,9800.0
2016-05-24 10:30:00,115.63,115.73,115.53,115.62,6803.0,106.7802,106.8726,106.6879,106.771,6803.0
2016-05-24 11:00:00,115.59,115.59,114.88,115.08,13400.0,106.7433,106.7433,106.0876,106.2723,13400.0
2016-05-24 11:30:00,115.04,115.5,114.91,115.26,25129.0,106.2354,106.6602,106.1153,106.4385,25129.0
2016-05-24 12:00:00,115.34,115.38,115.11,115.11,4345.0,106.5124,106.5493,106.3,106.3,4345.0
2016-05-24 12:30:00,115.11,115.37,115.11,115.2,8934.0,106.3,106.5401,106.3,106.3831,8934.0
2016-05-24 13:00:00,115.18,115.36,115.11,115.28,9398.0,106.3646,106.5309,106.3,106.457,9398.0
2016-05-24 13:30:00,115.25,115.49,115.23,115.45,15080.0,106.4293,106.6509,106.4108,106.614,15080.0
2016-05-24 14:00:00,115.47,115.69,115.41,115.69,11400.0,106.6325,106.8356,106.577,106.8356,11400.0
2016-05-24 14:30:00,115.58,115.78,115.57,115.74,6437.0,106.734,106.9187,106.7248,106.8818,6437.0
2016-05-24 15:00:00,115.69,115.85,115.69,115.81,9856.0,106.8356,106.9834,106.8356,106.9464,9856.0
2016-05-24 15:30:00,115.82,115.87,115.63,115.77,28867.0,106.9557,107.0018,106.7802,106.9095,28867.0
2016-05-25 09:30:00,115.95,116.34,115.41,115.98,16212.0,107.0757,107.4359,106.577,107.1034,16212.0
2016-05-25 10:00:00,116.11,116.3,115.97,115.97,6620.0,107.2235,107.3989,107.0942,107.0942,6620.0
2016-05-25 10:30:00,116.04,116.23,115.79,116.01,8791.0,107.1588,107.3343,106.928,107.1311,8791.0
2016-05-25 11:00:00,116.01,116.27,115.85,116.23,11356.0,107.1311,107.3712,106.9834,107.3343,11356.0
2016-05-25 11:30:00,116.31,116.36,115.81,115.94,7359.0,107.4082,107.4543,106.9464,107.0665,7359.0
2016-05-25 12:00:00,115.99,116.12,115.79,115.86,5605.0,107.1127,107.2327,106.928,106.9926,5605.0
2016-05-25 12:30:00,115.79,115.98,115.63,115.83,17500.0,106.928,107.1034,106.7802,106.9649,17500.0
2016-05-25 13:00:00,115.84,116.05,115.77,115.8,15201.0,106.9741,107.1681,106.9095,106.9372,15201.0
2016-05-25 13:30:00,115.79,115.83,115.58,115.7,5276.0,106.928,106.9649,106.734,106.8448,5276.0
2016-05-25 14:00:00,115.66,116.02,115.63,116.02,9516.0,106.8079,107.1404,106.7802,107.1404,9516.0
2016-05-25 14:30:00,116.0,116.0,115.72,115.76,9850.0,107.1219,107.1219,106.8633,106.9003,9850.0
2016-05-25 15:00:00,115.69,116.0,115.59,115.98,15280.0,106.8356,107.1219,106.7433,107.1034,15280.0
2016-05-25 15:30:00,116.03,116.05,115.52,115.56,28341.0,107.1496,107.1681,106.6786,106.7156,28341.0
2016-05-26 09:30:00,115.4,115.7,114.98,115.05,6523.0,106.5678,106.8448,106.18,106.2446,6523.0
2016-05-26 10:00:00,115.12,115.51,115.02,115.23,1600.0,106.3092,106.6694,106.2169,106.4108,1600.0
2016-05-26 10:30:00,115.15,115.55,115.15,115.25,14200.0,106.3369,106.7063,106.3369,106.4293,14200.0
2016-05-26 11:00:00,115.31,115.35,115.04,115.13,5353.0,106.4847,106.5216,106.2354,106.3185,5353.0
2016-05-26 11:30:00,115.13,115.17,114.94,114.94,1455.0,106.3185,106.3554,106.143,106.143,1455.0
2016-05-26 12:00:00,114.98,115.09,114.98,115.09,1732.0,106.18,106.2815,106.18,106.2815,1732.0
2016-05-26 12:30:00,115.04,115.08,114.91,114.96,1000.0,106.2354,106.2723,106.1153,106.1615,1000.0
2016-05-26 13:00:00,114.93,115.07,114.92,115.04,2900.0,106.1338,106.2631,106.1245,106.2354,2900.0
2016-05-26 13:30:00,115.04,115.1,114.95,114.95,4532.0,106.2354,106.2908,106.1523,106.1523,4532.0
2016-05-26 14:00:00,115.01,115.15,114.9,115.14,5586.0,106.2077,106.3369,106.1061,106.3277,5586.0
2016-05-26 14:30:00,115.25,115.29,115.11,115.18,4229.0,106.4293,106.4662,106.3,106.3646,4229.0
2016-05-26 15:00:00,115.11,115.42,115.1,115.31,8698.0,106.3,106.5863,106.2908,106.4847,8698.0
2016-05-26 15:30:00,115.33,115.37,115.07,115.1,50808.0,106.5032,106.5401,106.2631,106.2908,50808.0
2016-05-27 09:30:00,114.81,115.99,114.8,115.63,7890.0,106.023,107.1127,106.0137,106.7802,7890.0
2016-05-27 10:00:00,115.96,115.96,115.54,115.79,5328.0,107.085,107.085,106.6971,106.928,5328.0
2016-05-27 10:30:00,115.79,115.99,115.69,115.76,3200.0,106.928,107.1127,106.8356,106.9003,3200.0
2016-05-27 11:00:00,115.67,115.81,115.59,115.59,3344.0,106.8171,106.9464,106.7433,106.7433,3344.0
2016-05-27 11:30:00,115.69,115.96,115.65,115.75,1786.0,106.8356,107.085,106.7987,106.891,1786.0
2016-05-27 12:00:00,115.67,115.83,115.67,115.74,900.0,106.8171,106.9649,106.8171,106.8818,900.0
2016-05-27 12:30:00,115.75,115.75,115.58,115.59,1707.0,106.891,106.891,106.734,106.7433,1707.0
2016-05-27 13:00:00,115.56,115.56,113.61,115.28,41580.0,106.7156,106.7156,104.9148,106.457,41580.0
2016-05-27 13:30:00,115.28,115.3,115.07,115.17,8695.0,106.457,106.4755,106.2631,106.3554,8695.0
2016-05-27 14:00:00,115.16,115.25,115.09,115.17,5331.0,106.3462,106.4293,106.2815,106.3554,5331.0
2016-05-27 14:30:00,115.2,115.25,115.05,115.22,4605.0,106.3831,106.4293,106.2446,106.4016,4605.0
2016-05-27 15:00:00,115.23,115.3,115.14,115.17,5815.0,106.4108,106.4755,106.3277,106.3554,5815.0
2016-05-27 15:30:00,115.16,115.53,114.98,115.43,35919.0,106.3462,106.6879,106.18,106.5955,35919.0
2016-05-31 09:30:00,115.68,116.14,115.42,115.76,5656.0,106.8264,107.2512,106.5863,106.9003,5656.0
2016-05-31 10:00:00,115.91,116.09,115.66,115.66,6273.0,107.0388,107.205,106.8079,106.8079,6273.0
2016-05-31 10:30:00,115.71,115.88,115.38,115.41,6801.0,106.8541,107.0111,106.5493,106.577,6801.0
2016-05-31 11:00:00,115.51,115.57,114.73,115.21,26367.0,106.6694,106.7248,105.9491,106.3924,26367.0
2016-05-31 11:30:00,115.24,115.27,114.83,114.98,17192.0,106.4201,106.4478,106.0414,106.18,17192.0
2016-05-31 12:00:00,115.07,115.22,114.89,115.12,4994.0,106.2631,106.4016,106.0968,106.3092,4994.0
2016-05-31 12:30:00,115.07,115.22,115.03,115.06,4335.0,106.2631,106.4016,106.2261,106.2538,4335.0
2016-05-31 13:00:00,115.07,115.37,114.97,115.27,7582.0,106.2631,106.5401,106.1707,106.4478,7582.0
2016-05-31 13:30:00,115.2,115.28,115.15,115.17,4409.0,106.3831,106.457,106.3369,106.3554,4409.0
2016-05-31 14:00:00,115.18,115.22,114.91,115.16,6300.0,106.3646,106.4016,106.1153,106.3462,6300.0
2016-05-31 14:30:00,115.22,115.35,115.09,115.15,6576.0,106.4016,106.5216,106.2815,106.3369,6576.0
2016-05-31 15:00:00,115.16,115.56,115.09,115.45,12773.0,106.3462,106.7156,106.2815,106.614,12773.0
2016-05-31 15:30:00,115.47,115.75,115.4,115.51,26704.0,106.6325,106.891,106.5678,106.6694,26704.0
2016-06-01 09:30:00,115.21,115.69,114.99,115.64,12175.0,106.3924,106.8356,106.1892,106.7894,12175.0
2016-06-01 10:00:00,115.76,115.85,115.47,115.81,16856.0,106.9003,106.9834,106.6325,106.9464,16856.0
2016-06-01 10:30:00,115.74,115.92,115.61,115.92,4712.0,106.8818,107.048,106.7617,107.048,4712.0
2016-06-01 11:00:00,115.96,115.97,115.55,115.56,7329.0,107.085,107.0942,106.7063,106.7156,7329.0
2016-06-01 11:30:00,115.58,115.67,115.39,115.62,5200.0,106.734,106.8171,106.5586,106.771,5200.0
2016-06-01 12:00:00,115.62,115.77,115.39,115.7,10947.0,106.771,106.9095,106.5586,106.8448,10947.0
2016-06-01 12:30:00,115.69,115.89,115.61,115.89,3704.0,106.8356,107.0203,106.7617,107.0203,3704.0
2016-06-01 13:00:00,115.8,115.85,115.67,115.69,5809.0,106.9372,106.9834,106.8171,106.8356,5809.0
2016-06-01 13:30:00,115.68,115.75,115.65,115.7,3700.0,106.8264,106.891,106.7987,106.8448,3700.0
2016-06-01 14:00:00,115.71,116.12,115.7,115.98,4748.0,106.8541,107.2327,106.8448,107.1034,4748.0
2016-06-01 14:30:00,115.98,116.1,115.93,116.08,5415.0,107.1034,107.2142,107.0572,107.1958,5415.0
2016-06-01 15:00:00,116.15,116.25,116.03,116.16,7711.0,107.2604,107.3528,107.1496,107.2696,7711.0
2016-06-01 15:30:00,116.15,116.16,115.92,116.0,19395.0,107.2604,107.2696,107.048,107.1219,19395.0
2016-06-02 09:30:00,115.63,116.35,115.48,115.77,5679.0,106.7802,107.4451,106.6417,106.9095,5679.0
2016-06-02 10:00:00,115.74,116.13,115.67,115.87,10138.0,106.8818,107.2419,106.8171,107.0018,10138.0
2016-06-02 10:30:00,115.84,115.96,115.71,115.78,7079.0,106.9741,107.085,106.8541,106.9187,7079.0
2016-06-02 11:00:00,115.86,115.89,115.63,115.76,5000.0,106.9926,107.0203,106.7802,106.9003,5000.0
2016-06-02 11:30:00,115.65,115.91,115.6,115.86,7582.0,106.7987,107.0388,106.7525,106.9926,7582.0
2016-06-02 12:00:00,115.81,115.88,115.77,115.79,3200.0,106.9464,107.0111,106.9095,106.928,3200.0
2016-06-02 12:30:00,115.86,115.91,115.81,115.85,4106.0,106.9926,107.0388,106.9464,106.9834,4106.0
2016-06-02 13:00:00,115.9,115.95,115.83,115.93,7326.0,107.0295,107.0757,106.9649,107.0572,7326.0
2016-06-02 13:30:00,115.95,115.95,115.82,115.92,6259.0,107.0757,107.0757,106.9557,107.048,6259.0
2016-06-02 14:00:00,115.89,116.05,115.89,115.92,6555.0,107.0203,107.1681,107.0203,107.048,6555.0
2016-06-02 14:30:00,115.98,116.03,115.92,115.99,4000.0,107.1034,107.1496,107.048,107.1127,4000.0
2016-06-02 15:00:00,115.98,116.21,115.98,116.11,8017.0,107.1034,107.3158,107.1034,107.2235,8017.0
2016-06-02 15:30:00,116.17,116.25,116.05,116.2,20953.0,107.2789,107.3528,107.1681,107.3066,20953.0
2016-06-03 09:30:00,115.95,116.02,115.1,115.58,10073.0,107.0757,107.1404,106.2908,106.734,10073.0
2016-06-03 10:00:00,115.54,115.56,115.13,115.26,8664.0,106.6971,106.7156,106.3185,106.4385,8664.0
2016-06-03 10:30:00,115.19,115.65,115.19,115.65,8605.0,106.3739,106.7987,106.3739,106.7987,8605.0
2016-06-03 11:00:00,115.65,115.77,115.56,115.57,9557.0,106.7987,106.9095,106.7156,106.7248,9557.0
2016-06-03 11:30:00,115.62,116.05,115.62,116.05,3732.0,106.771,107.1681,106.771,107.1681,3732.0
2016-06-03 12:00:00,116.01,116.01,115.73,115.89,4696.0,107.1311,107.1311,106.8726,107.0203,4696.0
2016-06-03 12:30:00,115.87,115.92,115.72,115.79,6325.0,107.0018,107.048,106.8633,106.928,6325.0
2016-06-03 13:00:00,115.71,115.94,115.71,115.86,2500.0,106.8541,107.0665,106.8541,106.9926,2500.0
2016-06-03 13:30:00,115.87,115.92,115.77,115.86,6334.0,107.0018,107.048,106.9095,106.9926,6334.0
2016-06-03 14:00:00,115.9,115.97,115.84,115.95,4200.0,107.0295,107.0942,106.9741,107.0757,4200.0
2016-06-03 14:30:00,115.97,116.23,115.9,116.06,6099.0,107.0942,107.3343,107.0295,107.1773,6099.0
2016-06-03 15:00:00,116.07,116.07,115.86,115.93,13112.0,107.1865,107.1865,106.9926,107.0572,13112.0
2016-06-03 15:30:00,115.95,116.03,115.77,115.81,14919.0,107.0757,107.1496,106.9095,106.9464,14919.0
2016-06-06 09:30:00,115.69,116.57,115.69,115.91,6423.0,106.8356,107.6483,106.8356,107.0388,6423.0
2016-06-06 10:00:00,115.71,116.01,115.71,115.79,6454.0,106.8541,107.1311,106.8541,106.928,6454.0
2016-06-06 10:30:00,115.85,115.99,115.85,115.95,3400.0,106.9834,107.1127,106.9834,107.0757,3400.0
2016-06-06 11:00:00,115.98,115.98,115.78,115.81,9042.0,107.1034,107.1034,106.9187,106.9464,9042.0
2016-06-06 11:30:00,115.81,115.89,115.75,115.75,5645.0,106.9464,107.0203,106.891,106.891,5645.0
2016-06-06 12:00:00,115.59,115.68,115.59,115.63,1600.0,106.7433,106.8264,106.7433,106.7802,1600.0
2016-06-06 12:30:00,115.72,115.9,115.58,115.74,3858.0,106.8633,107.0295,106.734,106.8818,3858.0
2016-06-06 13:00:00,115.75,116.0,115.75,115.97,5471.0,106.891,107.1219,106.891,107.0942,5471.0
2016-06-06 13:30:00,115.96,116.05,115.78,116.05,15014.0,107.085,107.1681,106.9187,107.1681,15014.0
2016-06-06 14:00:00,116.03,116.03,115.88,115.93,1700.0,107.1496,107.1496,107.0111,107.0572,1700.0
2016-06-06 14:30:00,116.08,116.13,115.99,116.08,1500.0,107.1958,107.2419,107.1127,107.1958,1500.0
2016-06-06 15:00:00,116.15,116.15,115.95,116.07,4639.0,107.2604,107.2604,107.0757,107.1865,4639.0
2016-06-06 15:30:00,116.0,116.14,115.81,115.88,21534.0,107.1219,107.2512,106.9464,107.0111,21534.0
2016-06-07 09:30:00,115.83,116.42,115.26,115.3,7481.0,106.9649,107.5097,106.4385,106.4755,7481.0
2016-06-07 10:00:00,115.3,115.74,115.12,115.13,9175.0,106.4755,106.8818,106.3092,106.3185,9175.0
2016-06-07 10:30:00,115.1,115.45,115.09,115.39,9779.0,106.2908,106.614,106.2815,106.5586,9779.0
2016-06-07 11:00:00,115.42,115.44,115.18,115.18,7839.0,106.5863,106.6047,106.3646,106.3646,7839.0
2016-06-07 11:30:00,115.11,115.24,115.06,115.09,5475.0,106.3,106.4201,106.2538,106.2815,5475.0
2016-06-07 12:00:00,115.06,115.35,115.06,115.24,5348.0,106.2538,106.5216,106.2538,106.4201,5348.0
2016-06-07 12:30:00,115.24,115.38,115.15,115.34,4380.0,106.4201,106.5493,106.3369,106.5124,4380.0
2016-06-07 13:00:00,115.33,115.56,115.32,115.56,2574.0,106.5032,106.7156,106.4939,106.7156,2574.0
2016-06-07 13:30:00,115.5,115.53,115.27,115.38,7435.0,106.6602,106.6879,106.4478,106.5493,7435.0
2016-06-07 14:00:00,115.44,115.5,115.34,115.41,12585.0,106.6047,106.6602,106.5124,106.577,12585.0
2016-06-07 14:30:00,115.38,115.38,115.19,115.2,4437.0,106.5493,106.5493,106.3739,106.3831,4437.0
2016-06-07 15:00:00,115.25,115.25,115.01,115.11,4890.0,106.4293,106.4293,106.2077,106.3,4890.0
2016-06-07 15:30:00,115.11,115.16,114.86,114.88,23655.0,106.3,106.3462,106.0691,106.0876,23655.0
2016-06-08 09:30:00,114.94,115.59,114.81,115.42,6251.0,106.143,106.7433,106.023,106.5863,6251.0
2016-06-08 10:00:00,115.42,115.85,115.21,115.68,14380.0,106.5863,106.9834,106.3924,106.8264,14380.0
2016-06-08 10:30:00,115.68,116.08,115.54,116.08,4027.0,106.8264,107.1958,106.6971,107.1958,4027.0
2016-06-08 11:00:00,116.02,116.28,115.78,116.08,14600.0,107.1404,107.3805,106.9187,107.1958,14600.0
2016-06-08 11:30:00,116.18,116.29,116.02,116.02,2649.0,107.2881,107.3897,107.1404,107.1404,2649.0
2016-06-08 12:00:00,116.09,116.64,116.06,116.63,10853.0,107.205,107.7129,107.1773,107.7037,10853.0
2016-06-08 12:30:00,116.58,116.58,116.36,116.51,1224.0,107.6575,107.6575,107.4543,107.5929,1224.0
2016-06-08 13:00:00,116.49,116.5,116.07,116.07,3702.0,107.5744,107.5836,107.1865,107.1865,3702.0
2016-06-08 13:30:00,116.07,116.21,116.03,116.18,3918.0,107.1865,107.3158,107.1496,107.2881,3918.0
2016-06-08 14:00:00,116.17,116.17,115.91,115.94,11938.0,107.2789,107.2789,107.0388,107.0665,11938.0
2016-06-08 14:30:00,115.96,116.1,115.93,115.98,14061.0,107.085,107.2142,107.0572,107.1034,14061.0
2016-06-08 15:00:00,115.93,115.97,115.82,115.9,12633.0,107.0572,107.0942,106.9557,107.0295,12633.0
2016-06-08 15:30:00,115.97,116.06,115.76,115.76,44559.0,107.0942,107.1773,106.9003,106.9003,44559.0
2016-06-09 09:30:00,115.31,115.62,115.31,115.48,7488.0,106.4847,106.771,106.4847,106.6417,7488.0
2016-06-09 10:00:00,115.5,115.76,115.49,115.66,21545.0,106.6602,106.9003,106.6509,106.8079,21545.0
2016-06-09 10:30:00,115.68,115.68,115.43,115.59,30000.0,106.8264,106.8264,106.5955,106.7433,30000.0
2016-06-09 11:00:00,115.59,115.62,115.45,115.6,47069.0,106.7433,106.771,106.614,106.7525,47069.0
2016-06-09 11:30:00,115.57,115.58,115.39,115.55,35363.0,106.7248,106.734,106.5586,106.7063,35363.0
2016-06-09 12:00:00,115.59,115.96,115.59,115.96,3598.0,106.7433,107.085,106.7433,107.085,3598.0
2016-06-09 12:30:00,115.95,116.05,115.91,115.95,3820.0,107.0757,107.1681,107.0388,107.0757,3820.0
2016-06-09 13:00:00,115.96,116.22,115.87,116.03,3603.0,107.085,107.3251,107.0018,107.1496,3603.0
2016-06-09 13:30:00,116.08,116.16,115.85,115.92,3305.0,107.1958,107.2696,106.9834,107.048,3305.0
2016-06-09 14:00:00,115.99,116.05,115.9,115.99,3611.0,107.1127,107.1681,107.0295,107.1127,3611.0
2016-06-09 14:30:00,116.03,116.09,115.94,115.99,7482.0,107.1496,107.205,107.0665,107.1127,7482.0
2016-06-09 15:00:00,116.0,116.03,115.94,116.0,8008.0,107.1219,107.1496,107.0665,107.1219,8008.0
2016-06-09 15:30:00,116.0,116.14,115.84,115.89,32280.0,107.1219,107.2512,106.9741,107.0203,32280.0
2016-06-10 09:30:00,115.43,115.84,115.28,115.28,8071.0,106.5955,106.9741,106.457,106.457,8071.0
2016-06-10 10:00:00,115.39,115.4,114.83,115.29,12416.0,106.5586,106.5678,106.0414,106.4662,12416.0
2016-06-10 10:30:00,115.3,115.39,115.19,115.31,9900.0,106.4755,106.5586,106.3739,106.4847,9900.0
2016-06-10 11:00:00,115.36,115.53,115.27,115.36,7406.0,106.5309,106.6879,106.4478,106.5309,7406.0
2016-06-10 11:30:00,115.32,115.45,114.98,114.98,4379.0,106.4939,106.614,106.18,106.18,4379.0
2016-06-10 12:00:00,115.0,115.14,114.77,114.79,8400.0,106.1984,106.3277,105.986,106.0045,8400.0
2016-06-10 12:30:00,114.91,115.07,114.81,114.89,9004.0,106.1153,106.2631,106.023,106.0968,9004.0
2016-06-10 13:00:00,114.87,115.38,114.86,115.29,36325.0,106.0784,106.5493,106.0691,106.4662,36325.0
2016-06-10 13:30:00,115.3,115.3,115.04,115.13,7148.0,106.4755,106.4755,106.2354,106.3185,7148.0
2016-06-10 14:00:00,115.15,115.15,114.84,115.04,5700.0,106.3369,106.3369,106.0507,106.2354,5700.0
2016-06-10 14:30:00,114.98,115.04,114.74,114.76,4808.0,106.18,106.2354,105.9583,105.9768,4808.0
2016-06-10 15:00:00,114.76,114.96,114.63,114.93,8817.0,105.9768,106.1615,105.8567,106.1338,8817.0
2016-06-10 15:30:00,114.94,115.25,114.89,114.93,30392.0,106.143,106.4293,106.0968,106.1338,30392.0
2016-06-13 09:30:00,114.32,114.55,112.82,113.9,7970.0,105.8612,106.0742,104.4722,105.4723,7970.0
2016-06-13 10:00:00,113.92,114.05,113.46,113.63,9281.0,105.4908,105.6112,105.0649,105.2223,9281.0
2016-06-13 10:30:00,113.73,114.12,113.66,113.98,10747.0,105.3149,105.676,105.2501,105.5464,10747.0
2016-06-13 11:00:00,113.98,113.98,113.45,113.66,9794.0,105.5464,105.5464,105.0556,105.2501,9794.0
2016-06-13 11:30:00,113.62,113.66,113.22,113.22,10707.0,105.213,105.2501,104.8426,104.8426,10707.0
2016-06-13 12:00:00,113.21,113.5,113.21,113.35,8059.0,104.8333,105.1019,104.8333,104.963,8059.0
2016-06-13 12:30:00,113.31,113.44,113.29,113.38,4230.0,104.926,105.0463,104.9074,104.9908,4230.0
2016-06-13 13:00:00,113.48,113.48,113.22,113.33,4944.0,105.0834,105.0834,104.8426,104.9445,4944.0
2016-06-13 13:30:00,113.32,113.39,112.95,112.97,11652.0,104.9352,105.0,104.5926,104.6111,11652.0
2016-06-13 14:00:00,112.95,113.27,112.86,112.86,16372.0,104.5926,104.8889,104.5092,104.5092,16372.0
2016-06-13 14:30:00,112.92,113.12,112.89,112.89,7912.0,104.5648,104.75,104.537,104.537,7912.0
2016-06-13 15:00:00,112.84,112.97,112.68,112.74,12340.0,104.4907,104.6111,104.3426,104.3981,12340.0
2016-06-13 15:30:00,112.77,112.81,112.5,112.62,40655.0,104.4259,104.4629,104.1759,104.287,40655.0
2016-06-14 09:30:00,112.35,112.62,111.97,112.52,4901.0,104.037,104.287,103.6851,104.1944,4901.0
2016-06-14 10:00:00,112.64,112.64,112.17,112.17,5364.0,104.3055,104.3055,103.8703,103.8703,5364.0
2016-06-14 10:30:00,112.17,112.36,112.11,112.18,6907.0,103.8703,104.0462,103.8147,103.8796,6907.0
2016-06-14 11:00:00,112.22,112.52,112.19,112.19,6408.0,103.9166,104.1944,103.8888,103.8888,6408.0
2016-06-14 11:30:00,112.23,112.35,112.02,112.24,5200.0,103.9259,104.037,103.7314,103.9351,5200.0
2016-06-14 12:00:00,112.13,112.33,111.98,112.33,16094.0,103.8333,104.0185,103.6944,104.0185,16094.0
2016-06-14 12:30:00,112.4,112.42,112.23,112.34,3508.0,104.0833,104.1018,103.9259,104.0277,3508.0
2016-06-14 13:00:00,112.24,112.41,112.21,112.21,5303.0,103.9351,104.0925,103.9073,103.9073,5303.0
2016-06-14 13:30:00,112.16,112.45,112.15,112.39,6402.0,103.861,104.1296,103.8518,104.074,6402.0
2016-06-14 14:00:00,112.39,112.54,112.28,112.43,8080.0,104.074,104.2129,103.9722,104.1111,8080.0
2016-06-14 14:30:00,112.42,112.57,112.13,112.13,14835.0,104.1018,104.2407,103.8333,103.8333,14835.0
2016-06-14 15:00:00,112.12,112.55,112.07,112.47,11850.0,103.824,104.2222,103.7777,104.1481,11850.0
2016-06-14 15:30:00,112.49,112.61,112.14,112.25,27975.0,104.1666,104.2777,103.8425,103.9444,27975.0
2016-06-15 09:30:00,112.64,112.64,111.97,112.14,3080.0,104.3055,104.3055,103.6851,103.8425,3080.0
2016-06-15 10:00:00,112.28,112.55,112.27,112.31,6175.0,103.9722,104.2222,103.9629,103.9999,6175.0
2016-06-15 10:30:00,112.36,112.39,112.1,112.25,3579.0,104.0462,104.074,103.8055,103.9444,3579.0
2016-06-15 11:00:00,112.34,112.34,112.07,112.11,4757.0,104.0277,104.0277,103.7777,103.8147,4757.0
2016-06-15 11:30:00,112.06,112.11,111.75,111.84,3400.0,103.7684,103.8147,103.4814,103.5647,3400.0
2016-06-15 12:00:00,111.94,112.08,111.81,112.04,5483.0,103.6573,103.787,103.5369,103.7499,5483.0
2016-06-15 12:30:00,111.99,111.99,111.9,111.98,4800.0,103.7036,103.7036,103.6203,103.6944,4800.0
2016-06-15 13:00:00,112.02,112.18,111.97,112.13,3648.0,103.7314,103.8796,103.6851,103.8333,3648.0
2016-06-15 13:30:00,112.16,112.26,112.03,112.26,2941.0,103.861,103.9536,103.7407,103.9536,2941.0
2016-06-15 14:00:00,112.31,112.48,112.06,112.2,7154.0,103.9999,104.1574,103.7684,103.8981,7154.0
2016-06-15 14:30:00,112.2,112.43,112.11,112.22,4306.0,103.8981,104.1111,103.8147,103.9166,4306.0
2016-06-15 15:00:00,112.21,112.32,112.1,112.18,5141.0,103.9073,104.0092,103.8055,103.8796,5141.0
2016-06-15 15:30:00,112.27,112.28,111.5,111.59,52560.0,103.9629,103.9722,103.2499,103.3332,52560.0
2016-06-16 09:30:00,111.25,111.58,111.25,111.51,5966.0,103.0184,103.324,103.0184,103.2591,5966.0
2016-06-16 10:00:00,111.48,111.63,111.28,111.54,9088.0,103.2314,103.3703,103.0462,103.2869,9088.0
2016-06-16 10:30:00,111.57,111.83,111.5,111.78,15387.0,103.3147,103.5555,103.2499,103.5092,15387.0
2016-06-16 11:00:00,111.83,112.33,111.79,112.3,8554.0,103.5555,104.0185,103.5184,103.9907,8554.0
2016-06-16 11:30:00,112.27,112.27,111.92,111.92,8429.0,103.9629,103.9629,103.6388,103.6388,8429.0
2016-06-16 12:00:00,111.92,112.16,111.89,112.16,4796.0,103.6388,103.861,103.611,103.861,4796.0
2016-06-16 12:30:00,112.08,112.49,112.04,112.29,4326.0,103.787,104.1666,103.7499,103.9814,4326.0
2016-06-16 13:00:00,112.29,112.44,112.04,112.04,7887.0,103.9814,104.1203,103.7499,103.7499,7887.0
2016-06-16 13:30:00,112.14,112.18,111.85,111.9,5762.0,103.8425,103.8796,103.574,103.6203,5762.0
2016-06-16 14:00:00,111.96,112.18,111.94,112.06,6900.0,103.6758,103.8796,103.6573,103.7684,6900.0
2016-06-16 14:30:00,112.15,112.41,112.11,112.28,5008.0,103.8518,104.0925,103.8147,103.9722,5008.0
2016-06-16 15:00:00,112.31,112.51,112.27,112.51,5843.0,103.9999,104.1851,103.9629,104.1851,5843.0
2016-06-16 15:30:00,112.54,112.54,112.17,112.34,13964.0,104.2129,104.2129,103.8703,104.0277,13964.0
2016-06-17 09:30:00,111.9,112.61,111.79,112.45,65169.0,103.6203,104.2777,103.5184,104.1296,65169.0
2016-06-17 10:00:00,112.45,112.54,112.08,112.08,8196.0,104.1296,104.2129,103.787,103.787,8196.0
2016-06-17 10:30:00,112.01,112.27,112.01,112.18,4706.0,103.7221,103.9629,103.7221,103.8796,4706.0
2016-06-17 11:00:00,112.07,112.23,111.81,111.97,9632.0,103.7777,103.9259,103.5369,103.6851,9632.0
2016-06-17 11:30:00,111.96,112.14,111.85,112.13,5827.0,103.6758,103.8425,103.574,103.8333,5827.0
2016-06-17 12:00:00,112.14,112.39,112.09,112.09,12034.0,103.8425,104.074,103.7962,103.7962,12034.0
2016-06-17 12:30:00,112.25,112.33,112.18,112.33,4299.0,103.9444,104.0185,103.8796,104.0185,4299.0
2016-06-17 13:00:00,112.28,112.59,112.22,112.59,5145.0,103.9722,104.2592,103.9166,104.2592,5145.0
2016-06-17 13:30:00,112.58,112.67,112.5,112.67,10138.0,104.25,104.3333,104.1759,104.3333,10138.0
2016-06-17 14:00:00,112.69,113.06,112.6,113.06,17408.0,104.3518,104.6944,104.2685,104.6944,17408.0
2016-06-17 14:30:00,112.97,113.19,112.97,113.02,11061.0,104.6111,104.8148,104.6111,104.6574,11061.0
2016-06-17 15:00:00,113.07,113.12,112.81,112.92,9464.0,104.7037,104.75,104.4629,104.5648,9464.0
2016-06-17 15:30:00,112.91,113.21,112.83,113.13,53674.0,104.5555,104.8333,104.4815,104.7593,53674.0
2016-06-20 09:30:00,113.98,114.57,113.47,114.16,4253.0,105.5464,106.0927,105.0741,105.7131,4253.0
2016-06-20 10:00:00,114.09,114.6,114.09,114.13,11876.0,105.6482,106.1205,105.6482,105.6853,11876.0
2016-06-20 10:30:00,114.2,114.2,113.79,113.8,8960.0,105.7501,105.7501,105.3704,105.3797,8960.0
2016-06-20 11:00:00,113.84,114.05,113.81,113.9,9957.0,105.4167,105.6112,105.389,105.4723,9957.0
2016-06-20 11:30:00,113.96,114.14,113.89,114.01,9341.0,105.5279,105.6945,105.463,105.5742,9341.0
2016-06-20 12:00:00,114.0,114.04,113.74,113.74,6280.0,105.5649,105.6019,105.3241,105.3241,6280.0
2016-06-20 12:30:00,113.8,113.97,113.8,113.84,6212.0,105.3797,105.5371,105.3797,105.4167,6212.0
2016-06-20 13:00:00,113.93,114.01,113.66,113.67,10202.0,105.5001,105.5742,105.2501,105.2593,10202.0
2016-06-20 13:30:00,113.65,113.76,113.49,113.73,6454.0,105.2408,105.3427,105.0926,105.3149,6454.0
2016-06-20 14:00:00,113.69,113.75,113.45,113.52,10200.0,105.2778,105.3334,105.0556,105.1204,10200.0
2016-06-20 14:30:00,113.48,113.74,113.41,113.59,15204.0,105.0834,105.3241,105.0186,105.1852,15204.0
2016-06-20 15:00:00,113.62,113.66,113.29,113.39,10783.0,105.213,105.2501,104.9074,105.0,10783.0
2016-06-20 15:30:00,113.41,113.44,113.2,113.39,22066.0,105.0186,105.0463,104.8241,105.0,22066.0
2016-06-21 09:30:00,113.67,114.29,113.33,113.47,1607.0,105.2593,105.8334,104.9445,105.0741,1607.0
2016-06-21 10:00:00,113.57,113.96,113.45,113.8,14297.0,105.1667,105.5279,105.0556,105.3797,14297.0
2016-06-21 10:30:00,113.78,113.83,113.61,113.77,8800.0,105.3612,105.4075,105.2038,105.3519,8800.0
2016-06-21 11:00:00,113.68,114.01,113.68,113.86,7373.0,105.2686,105.5742,105.2686,105.4353,7373.0
2016-06-21 11:30:00,113.89,114.08,113.84,114.08,2400.0,105.463,105.639,105.4167,105.639,2400.0
2016-06-21 12:00:00,114.06,114.2,113.95,114.13,4900.0,105.6205,105.7501,105.5186,105.6853,4900.0
2016-06-21 12:30:00,114.11,114.15,113.98,113.99,4742.0,105.6668,105.7038,105.5464,105.5556,4742.0
2016-06-21 13:00:00,114.02,114.08,113.93,114.07,4426.0,105.5834,105.639,105.5001,105.6297,4426.0
2016-06-21 13:30:00,114.02,114.14,113.96,114.05,8056.0,105.5834,105.6945,105.5279,105.6112,8056.0
2016-06-21 14:00:00,114.05,114.26,114.0,114.23,5246.0,105.6112,105.8057,105.5649,105.7779,5246.0
2016-06-21 14:30:00,114.27,114.38,114.11,114.11,8281.0,105.8149,105.9168,105.6668,105.6668,8281.0
2016-06-21 15:00:00,114.09,114.27,114.09,114.27,30993.0,105.6482,105.8149,105.6482,105.8149,30993.0
2016-06-21 15:30:00,114.25,114.35,114.11,114.18,52275.0,105.7964,105.889,105.6668,105.7316,52275.0
2016-06-22 09:30:00,114.24,114.97,114.22,114.68,3163.0,105.7871,106.4631,105.7686,106.1946,3163.0
2016-06-22 10:00:00,114.68,114.77,114.56,114.73,6027.0,106.1946,106.2779,106.0835,106.2409,6027.0
2016-06-22 10:30:00,114.73,114.85,114.63,114.71,28712.0,106.2409,106.352,106.1483,106.2224,28712.0
2016-06-22 11:00:00,114.71,114.81,114.63,114.77,8697.0,106.2224,106.315,106.1483,106.2779,8697.0
2016-06-22 11:30:00,114.72,114.85,114.43,114.74,26553.0,106.2316,106.352,105.9631,106.2501,26553.0
2016-06-22 12:00:00,114.77,114.94,114.66,114.81,10725.0,106.2779,106.4353,106.1761,106.315,10725.0
2016-06-22 12:30:00,114.82,114.95,114.8,114.9,7317.0,106.3242,106.4446,106.3057,106.3983,7317.0
2016-06-22 13:00:00,114.88,114.89,114.78,114.89,8191.0,106.3798,106.389,106.2872,106.389,8191.0
2016-06-22 13:30:00,114.89,114.98,114.8,114.96,6401.0,106.389,106.4724,106.3057,106.4539,6401.0
2016-06-22 14:00:00,114.92,115.01,114.85,114.98,17212.0,106.4168,106.5002,106.352,106.4724,17212.0
2016-06-22 14:30:00,115.02,115.02,114.88,114.98,12368.0,106.5094,106.5094,106.3798,106.4724,12368.0
2016-06-22 15:00:00,114.96,115.04,114.88,114.92,15556.0,106.4539,106.5279,106.3798,106.4168,15556.0
2016-06-22 15:30:00,114.91,115.02,114.85,114.99,58391.0,106.4076,106.5094,106.352,106.4816,58391.0
2016-06-23 09:30:00,116.0,116.18,115.3,115.51,14412.0,107.4169,107.5836,106.7687,106.9632,14412.0
2016-06-23 10:00:00,115.7,115.79,115.38,115.38,12686.0,107.1391,107.2225,106.8428,106.8428,12686.0
2016-06-23 10:30:00,115.38,115.66,115.35,115.66,6444.0,106.8428,107.1021,106.815,107.1021,6444.0
2016-06-23 11:00:00,115.7,115.94,115.55,115.94,7137.0,107.1391,107.3614,107.0002,107.3614,7137.0
2016-06-23 11:30:00,115.86,116.13,115.83,115.9,5027.0,107.2873,107.5373,107.2595,107.3243,5027.0
2016-06-23 12:00:00,115.98,116.03,115.92,116.02,2691.0,107.3984,107.4447,107.3428,107.4354,2691.0
2016-06-23 12:30:00,115.95,116.03,115.68,115.79,4574.0,107.3706,107.4447,107.1206,107.2225,4574.0
2016-06-23 13:00:00,115.93,116.02,115.71,115.74,10911.0,107.3521,107.4354,107.1484,107.1761,10911.0
2016-06-23 13:30:00,115.75,115.79,115.5,115.66,8804.0,107.1854,107.2225,106.9539,107.1021,8804.0
2016-06-23 14:00:00,115.7,115.78,115.52,115.61,12829.0,107.1391,107.2132,106.9724,107.0558,12829.0
2016-06-23 14:30:00,115.67,116.01,115.64,115.91,7400.0,107.1113,107.4262,107.0835,107.3336,7400.0
2016-06-23 15:00:00,115.95,116.07,115.93,116.01,14116.0,107.3706,107.4817,107.3521,107.4262,14116.0
2016-06-23 15:30:00,116.01,116.36,116.01,116.32,33602.0,107.4262,107.7503,107.4262,107.7132,33602.0
2016-06-24 09:30:00,112.8,113.82,112.74,113.77,8337.0,104.4537,105.3982,104.3981,105.3519,8337.0
2016-06-24 10:00:00,113.77,114.52,113.73,114.52,5942.0,105.3519,106.0464,105.3149,106.0464,5942.0
2016-06-24 10:30:00,114.43,114.44,114.16,114.24,6555.0,105.9631,105.9723,105.7131,105.7871,6555.0
2016-06-24 11:00:00,114.22,114.24,113.85,114.0,6600.0,105.7686,105.7871,105.426,105.5649,6600.0
2016-06-24 11:30:00,113.94,114.22,113.74,114.18,6388.0,105.5093,105.7686,105.3241,105.7316,6388.0
2016-06-24 12:00:00,114.19,114.32,113.87,114.23,9500.0,105.7408,105.8612,105.4445,105.7779,9500.0
2016-06-24 12:30:00,114.23,114.23,113.65,113.74,10200.0,105.7779,105.7779,105.2408,105.3241,10200.0
2016-06-24 13:00:00,113.78,113.89,113.65,113.89,9943.0,105.3612,105.463,105.2408,105.463,9943.0
2016-06-24 13:30:00,113.8,114.15,113.72,114.14,13043.0,105.3797,105.7038,105.3056,105.6945,13043.0
2016-06-24 14:00:00,114.18,114.19,113.9,113.92,11894.0,105.7316,105.7408,105.4723,105.4908,11894.0
2016-06-24 14:30:00,113.96,114.35,113.69,114.17,11298.0,105.5279,105.889,105.2778,105.7223,11298.0
2016-06-24 15:00:00,114.05,114.2,113.74,113.97,16564.0,105.6112,105.7501,105.3241,105.5371,16564.0
2016-06-24 15:30:00,113.97,114.32,113.69,113.69,44182.0,105.5371,105.8612,105.2778,105.2778,44182.0
2016-06-27 09:30:00,112.72,113.16,112.19,112.36,6690.0,104.3796,104.787,103.8888,104.0462,6690.0
2016-06-27 10:00:00,112.36,112.53,111.84,111.84,10500.0,104.0462,104.2037,103.5647,103.5647,10500.0
2016-06-27 10:30:00,111.85,112.03,111.58,111.58,12300.0,103.574,103.7407,103.324,103.324,12300.0
2016-06-27 11:00:00,111.53,111.99,111.48,111.99,16598.0,103.2777,103.7036,103.2314,103.7036,16598.0
2016-06-27 11:30:00,112.13,112.41,111.97,112.41,8505.0,103.8333,104.0925,103.6851,104.0925,8505.0
2016-06-27 12:00:00,112.33,112.57,112.21,112.43,8249.0,104.0185,104.2407,103.9073,104.1111,8249.0
2016-06-27 12:30:00,112.33,112.49,111.98,112.1,14609.0,104.0185,104.1666,103.6944,103.8055,14609.0
2016-06-27 13:00:00,112.06,112.29,111.97,112.14,13102.0,103.7684,103.9814,103.6851,103.8425,13102.0
2016-06-27 13:30:00,112.12,112.12,111.64,111.88,10007.0,103.824,103.824,103.3795,103.6018,10007.0
2016-06-27 14:00:00,111.89,112.03,111.82,111.95,12393.0,103.611,103.7407,103.5462,103.6666,12393.0
2016-06-27 14:30:00,111.96,112.07,111.55,111.78,13650.0,103.6758,103.7777,103.2962,103.5092,13650.0
2016-06-27 15:00:00,111.7,111.99,111.6,111.61,16231.0,103.4351,103.7036,103.3425,103.3517,16231.0
2016-06-27 15:30:00,111.69,112.15,111.62,111.7,59701.0,103.4258,103.8518,103.361,103.4351,59701.0
2016-06-28 09:30:00,112.18,113.34,112.18,113.07,10403.0,103.8796,104.9537,103.8796,104.7037,10403.0
2016-06-28 10:00:00,113.05,113.34,112.92,113.1,10001.0,104.6852,104.9537,104.5648,104.7315,10001.0
2016-06-28 10:30:00,113.02,113.16,112.8,112.96,10506.0,104.6574,104.787,104.4537,104.6018,10506.0
2016-06-28 11:00:00,112.97,113.11,112.8,112.81,5969.0,104.6111,104.7407,104.4537,104.4629,5969.0
2016-06-28 11:30:00,112.82,113.16,112.82,113.13,6651.0,104.4722,104.787,104.4722,104.7593,6651.0
2016-06-28 12:00:00,113.09,113.14,112.91,112.95,8890.0,104.7222,104.7685,104.5555,104.5926,8890.0
2016-06-28 12:30:00,112.97,113.22,112.89,113.05,14293.0,104.6111,104.8426,104.537,104.6852,14293.0
2016-06-28 13:00:00,113.04,113.11,112.71,112.82,37275.0,104.6759,104.7407,104.3703,104.4722,37275.0
2016-06-28 13:30:00,112.88,112.88,112.71,112.84,7486.0,104.5278,104.5278,104.3703,104.4907,7486.0
2016-06-28 14:00:00,112.86,113.02,112.79,112.89,8936.0,104.5092,104.6574,104.4444,104.537,8936.0
2016-06-28 14:30:00,113.0,113.39,112.98,113.2,18974.0,104.6389,105.0,104.6204,104.8241,18974.0
2016-06-28 15:00:00,113.26,113.3,112.64,112.92,23479.0,104.8797,104.9167,104.3055,104.5648,23479.0
2016-06-28 15:30:00,112.91,113.07,112.82,113.02,71989.0,104.5555,104.7037,104.4722,104.6574,71989.0
2016-06-29 09:30:00,113.36,114.45,113.36,114.21,8977.0,104.9723,105.9816,104.9723,105.7594,8977.0
2016-06-29 10:00:00,114.09,114.62,113.83,114.62,12835.0,105.6482,106.139,105.4075,106.139,12835.0
2016-06-29 10:30:00,114.55,114.62,114.23,114.28,12151.0,106.0742,106.139,105.7779,105.8242,12151.0
2016-06-29 11:00:00,114.27,114.65,114.27,114.45,7348.0,105.8149,106.1668,105.8149,105.9816,7348.0
2016-06-29 11:30:00,114.51,114.66,114.46,114.59,4300.0,106.0372,106.1761,105.9909,106.1112,4300.0
2016-06-29 12:00:00,114.59,114.73,114.51,114.7,4909.0,106.1112,106.2409,106.0372,106.2131,4909.0
2016-06-29 12:30:00,114.66,114.66,114.29,114.44,6346.0,106.1761,106.1761,105.8334,105.9723,6346.0
2016-06-29 13:00:00,114.37,114.44,114.22,114.25,7576.0,105.9075,105.9723,105.7686,105.7964,7576.0
2016-06-29 13:30:00,114.29,114.29,114.14,114.21,6348.0,105.8334,105.8334,105.6945,105.7594,6348.0
2016-06-29 14:00:00,114.29,114.51,114.22,114.49,8727.0,105.8334,106.0372,105.7686,106.0186,8727.0
2016-06-29 14:30:00,114.5,114.65,114.43,114.58,10768.0,106.0279,106.1668,105.9631,106.102,10768.0
2016-06-29 15:00:00,114.55,114.83,114.55,114.74,12270.0,106.0742,106.3335,106.0742,106.2501,12270.0
2016-06-29 15:30:00,114.74,114.96,114.57,114.65,67304.0,106.2501,106.4539,106.0927,106.1668,67304.0
2016-06-30 09:30:00,115.15,116.05,114.37,115.6,20437.0,106.6298,107.4632,105.9075,107.0465,20437.0
2016-06-30 10:00:00,115.67,115.88,114.97,115.11,50696.0,107.1113,107.3058,106.4631,106.5928,50696.0
2016-06-30 10:30:00,115.19,115.19,114.94,114.95,72868.0,106.6668,106.6668,106.4353,106.4446,72868.0
2016-06-30 11:00:00,114.97,115.51,114.79,115.45,66766.0,106.4631,106.9632,106.2964,106.9076,66766.0
2016-06-30 11:30:00,115.49,116.38,115.43,116.38,14736.0,106.9446,107.7688,106.8891,107.7688,14736.0
2016-06-30 12:00:00,116.44,117.06,116.42,116.98,12962.0,107.8244,108.3985,107.8058,108.3244,12962.0
2016-06-30 12:30:00,117.07,117.22,116.93,117.14,8201.0,108.4077,108.5466,108.2781,108.4726,8201.0
2016-06-30 13:00:00,117.1,117.24,116.97,117.08,11138.0,108.4355,108.5652,108.3151,108.417,11138.0
2016-06-30 13:30:00,117.1,117.16,116.83,116.89,18426.0,108.4355,108.4911,108.1855,108.2411,18426.0
2016-06-30 14:00:00,116.85,117.16,116.8,116.82,14770.0,108.204,108.4911,108.1577,108.1762,14770.0
2016-06-30 14:30:00,116.82,117.03,116.8,117.0,15157.0,108.1762,108.3707,108.1577,108.3429,15157.0
2016-06-30 15:00:00,117.01,117.03,116.67,116.98,15831.0,108.3522,108.3707,108.0373,108.3244,15831.0
2016-06-30 15:30:00,116.99,117.44,116.83,117.44,56179.0,108.3337,108.7504,108.1855,108.7504,56179.0
2016-07-01 09:30:00,116.76,117.96,116.76,117.5,26528.0,108.1207,109.2319,108.1207,108.8059,26528.0
2016-07-01 10:00:00,117.72,117.72,116.68,116.97,13874.0,109.0096,109.0096,108.0466,108.3151,13874.0
2016-07-01 10:30:00,116.95,116.99,116.71,116.71,5619.0,108.2966,108.3337,108.0744,108.0744,5619.0
2016-07-01 11:00:00,116.72,116.72,116.18,116.37,4873.0,108.0836,108.0836,107.5836,107.7595,4873.0
2016-07-01 11:30:00,116.51,116.63,116.31,116.41,4398.0,107.8892,108.0003,107.704,107.7966,4398.0
2016-07-01 12:00:00,116.36,116.41,116.09,116.09,4300.0,107.7503,107.7966,107.5003,107.5003,4300.0
2016-07-01 12:30:00,116.22,116.25,115.96,116.2,2600.0,107.6206,107.6484,107.3799,107.6021,2600.0
2016-07-01 13:00:00,116.23,116.46,116.19,116.23,3602.0,107.6299,107.8429,107.5929,107.6299,3602.0
2016-07-01 13:30:00,116.21,116.48,116.17,116.42,4972.0,107.6114,107.8614,107.5743,107.8058,4972.0
2016-07-01 14:00:00,116.52,116.64,116.36,116.5,4438.0,107.8984,108.0096,107.7503,107.8799,4438.0
2016-07-01 14:30:00,116.49,116.57,116.22,116.27,5232.0,107.8707,107.9447,107.6206,107.6669,5232.0
2016-07-01 15:00:00,116.21,116.43,116.19,116.34,6298.0,107.6114,107.8151,107.5929,107.7318,6298.0
2016-07-01 15:30:00,116.37,116.5,116.05,116.14,34764.0,107.7595,107.8799,107.4632,107.5466,34764.0
2016-07-05 09:30:00,115.27,116.39,114.74,115.47,23089.0,106.7409,107.7781,106.2501,106.9261,23089.0
2016-07-05 10:00:00,115.46,115.82,115.38,115.62,15611.0,106.9169,107.2502,106.8428,107.065,15611.0
2016-07-05 10:30:00,115.63,115.67,115.1,115.29,46448.0,107.0743,107.1113,106.5835,106.7594,46448.0
2016-07-05 11:00:00,115.23,115.33,114.8,114.81,30974.0,106.7039,106.7965,106.3057,106.315,30974.0
2016-07-05 11:30:00,114.81,115.46,114.75,115.21,22213.0,106.315,106.9169,106.2594,106.6854,22213.0
2016-07-05 12:00:00,115.21,115.31,115.03,115.31,9200.0,106.6854,106.778,106.5187,106.778,9200.0
2016-07-05 12:30:00,115.25,115.49,115.09,115.49,7027.0,106.7224,106.9446,106.5742,106.9446,7027.0
2016-07-05 13:00:00,115.48,115.51,115.26,115.27,13688.0,106.9354,106.9632,106.7317,106.7409,13688.0
2016-07-05 13:30:00,115.18,115.38,115.16,115.27,9274.0,106.6576,106.8428,106.6391,106.7409,9274.0
2016-07-05 14:00:00,115.31,115.62,115.3,115.46,11045.0,106.778,107.065,106.7687,106.9169,11045.0
2016-07-05 14:30:00,115.41,115.6,115.27,115.52,14328.0,106.8706,107.0465,106.7409,106.9724,14328.0
2016-07-05 15:00:00,115.51,115.54,115.22,115.34,53601.0,106.9632,106.9909,106.6946,106.8057,53601.0
2016-07-05 15:30:00,115.33,115.54,115.04,115.04,93417.0,106.7965,106.9909,106.5279,106.5279,93417.0
2016-07-06 09:30:00,114.72,115.06,114.68,114.84,7423.0,106.2316,106.5465,106.1946,106.3427,7423.0
2016-07-06 10:00:00,114.91,114.99,114.59,114.6,15363.0,106.4076,106.4816,106.1112,106.1205,15363.0
2016-07-06 10:30:00,114.45,114.69,114.42,114.69,7016.0,105.9816,106.2038,105.9538,106.2038,7016.0
2016-07-06 11:00:00,114.71,114.84,114.59,114.66,9239.0,106.2224,106.3427,106.1112,106.1761,9239.0
2016-07-06 11:30:00,114.75,115.12,114.75,115.06,11532.0,106.2594,106.602,106.2594,106.5465,11532.0
2016-07-06 12:00:00,115.09,115.27,115.07,115.11,9363.0,106.5742,106.7409,106.5557,106.5928,9363.0
2016-07-06 12:30:00,115.08,115.37,115.08,115.34,7110.0,106.565,106.8335,106.565,106.8057,7110.0
2016-07-06 13:00:00,115.43,115.55,115.34,115.42,5748.0,106.8891,107.0002,106.8057,106.8798,5748.0
2016-07-06 13:30:00,115.49,115.53,115.35,115.46,5789.0,106.9446,106.9817,106.815,106.9169,5789.0
2016-07-06 14:00:00,115.49,115.61,115.32,115.42,7406.0,106.9446,107.0558,106.7872,106.8798,7406.0
2016-07-06 14:30:00,115.48,115.81,115.44,115.64,8869.0,106.9354,107.241,106.8983,107.0835,8869.0
2016-07-06 15:00:00,115.67,115.71,115.44,115.46,12622.0,107.1113,107.1484,106.8983,106.9169,12622.0
2016-07-06 15:30:00,115.53,115.83,115.5,115.83,34515.0,106.9817,107.2595,106.9539,107.2595,34515.0
2016-07-07 09:30:00,115.81,116.1,115.81,115.9,1690.0,107.241,107.5095,107.241,107.3243,1690.0
2016-07-07 10:00:00,115.94,116.05,115.5,115.77,8381.0,107.3614,107.4632,106.9539,107.2039,8381.0
2016-07-07 10:30:00,115.86,115.97,115.64,115.64,6331.0,107.2873,107.3891,107.0835,107.0835,6331.0
2016-07-07 11:00:00,115.61,115.82,115.38,115.65,8794.0,107.0558,107.2502,106.8428,107.0928,8794.0
2016-07-07 11:30:00,115.63,115.73,115.48,115.73,5551.0,107.0743,107.1669,106.9354,107.1669,5551.0
2016-07-07 12:00:00,115.72,115.79,115.63,115.71,5355.0,107.1576,107.2225,107.0743,107.1484,5355.0
2016-07-07 12:30:00,115.67,115.72,115.23,115.23,5435.0,107.1113,107.1576,106.7039,106.7039,5435.0
2016-07-07 13:00:00,115.18,115.38,115.17,115.25,5694.0,106.6576,106.8428,106.6483,106.7224,5694.0
2016-07-07 13:30:00,115.26,115.32,115.14,115.16,3954.0,106.7317,106.7872,106.6205,106.6391,3954.0
2016-07-07 14:00:00,115.19,115.25,114.87,114.87,9866.0,106.6668,106.7224,106.3705,106.3705,9866.0
2016-07-07 14:30:00,114.9,114.9,114.69,114.69,7200.0,106.3983,106.3983,106.2038,106.2038,7200.0
2016-07-07 15:00:00,114.69,115.09,114.68,115.09,5500.0,106.2038,106.5742,106.1946,106.5742,5500.0
2016-07-07 15:30:00,115.09,115.38,115.09,115.26,24749.0,106.5742,106.8428,106.5742,106.7317,24749.0
2016-07-08 09:30:00,115.86,116.2,114.34,115.98,4968.0,107.2873,107.6021,105.8797,107.3984,4968.0
2016-07-08 10:00:00,115.86,116.12,115.74,115.84,14996.0,107.2873,107.528,107.1761,107.2688,14996.0
2016-07-08 10:30:00,115.83,116.14,115.82,116.0,7869.0,107.2595,107.5466,107.2502,107.4169,7869.0
2016-07-08 11:00:00,115.99,116.12,115.81,115.91,4634.0,107.4077,107.528,107.241,107.3336,4634.0
2016-07-08 11:30:00,115.99,116.05,115.92,115.99,2999.0,107.4077,107.4632,107.3428,107.4077,2999.0
2016-07-08 12:00:00,116.04,116.14,115.95,115.95,5755.0,107.454,107.5466,107.3706,107.3706,5755.0
2016-07-08 12:30:00,115.95,116.12,115.92,116.03,6193.0,107.3706,107.528,107.3428,107.4447,6193.0
2016-07-08 13:00:00,116.03,116.08,115.97,116.0,11894.0,107.4447,107.491,107.3891,107.4169,11894.0
2016-07-08 13:30:00,116.03,116.08,115.82,115.9,7300.0,107.4447,107.491,107.2502,107.3243,7300.0
2016-07-08 14:00:00,116.0,116.06,115.93,115.97,3500.0,107.4169,107.4725,107.3521,107.3891,3500.0
2016-07-08 14:30:00,116.0,116.08,115.93,115.97,5978.0,107.4169,107.491,107.3521,107.3891,5978.0
2016-07-08 15:00:00,115.91,116.06,115.91,116.01,5029.0,107.3336,107.4725,107.3336,107.4262,5029.0
2016-07-08 15:30:00,115.98,116.12,115.94,115.96,26809.0,107.3984,107.528,107.3614,107.3799,26809.0
2016-07-11 09:30:00,115.6,116.29,115.23,116.19,24567.0,107.0465,107.6855,106.7039,107.5929,24567.0
2016-07-11 10:00:00,116.1,116.4,116.08,116.17,15418.0,107.5095,107.7873,107.491,107.5743,15418.0
2016-07-11 10:30:00,116.14,116.33,115.87,116.0,16200.0,107.5466,107.7225,107.2965,107.4169,16200.0
2016-07-11 11:00:00,116.05,116.45,115.96,116.09,7954.0,107.4632,107.8336,107.3799,107.5003,7954.0
2016-07-11 11:30:00,116.03,116.08,115.85,116.03,4641.0,107.4447,107.491,107.278,107.4447,4641.0
2016-07-11 12:00:00,116.01,116.07,115.96,116.07,2300.0,107.4262,107.4817,107.3799,107.4817,2300.0
2016-07-11 12:30:00,116.1,116.32,116.08,116.12,5970.0,107.5095,107.7132,107.491,107.528,5970.0
2016-07-11 13:00:00,116.12,116.27,115.91,115.91,17847.0,107.528,107.6669,107.3336,107.3336,17847.0
2016-07-11 13:30:00,115.92,116.12,115.91,116.04,12770.0,107.3428,107.528,107.3336,107.454,12770.0
2016-07-11 14:00:00,116.08,116.12,115.9,115.9,5200.0,107.491,107.528,107.3243,107.3243,5200.0
2016-07-11 14:30:00,115.95,116.09,115.93,116.0,6635.0,107.3706,107.5003,107.3521,107.4169,6635.0
2016-07-11 15:00:00,116.0,116.11,115.99,116.03,11239.0,107.4169,107.5188,107.4077,107.4447,11239.0
2016-07-11 15:30:00,116.02,116.03,115.81,115.81,26679.0,107.4354,107.4447,107.241,107.241,26679.0
2016-07-12 09:30:00,116.26,116.64,116.16,116.5,7469.0,107.6577,108.0096,107.5651,107.8799,7469.0
2016-07-12 10:00:00,116.41,116.44,115.87,115.99,20970.0,107.7966,107.8244,107.2965,107.4077,20970.0
2016-07-12 10:30:00,115.97,116.21,115.74,115.75,6595.0,107.3891,107.6114,107.1761,107.1854,6595.0
2016-07-12 11:00:00,115.82,116.21,115.82,116.1,4327.0,107.2502,107.6114,107.2502,107.5095,4327.0
2016-07-12 11:30:00,116.1,116.27,115.98,116.09,9091.0,107.5095,107.6669,107.3984,107.5003,9091.0
2016-07-12 12:00:00,116.18,116.25,116.04,116.12,4831.0,107.5836,107.6484,107.454,107.528,4831.0
2016-07-12 12:30:00,116.11,116.16,115.95,115.97,12250.0,107.5188,107.5651,107.3706,107.3891,12250.0
2016-07-12 13:00:00,116.0,116.04,115.95,115.96,10101.0,107.4169,107.454,107.3706,107.3799,10101.0
2016-07-12 13:30:00,115.96,116.24,115.96,116.0,19744.0,107.3799,107.6392,107.3799,107.4169,19744.0
2016-07-12 14:00:00,116.0,116.04,115.9,116.0,13821.0,107.4169,107.454,107.3243,107.4169,13821.0
2016-07-12 14:30:00,116.02,116.03,115.88,115.98,9478.0,107.4354,107.4447,107.3058,107.3984,9478.0
2016-07-12 15:00:00,115.96,115.99,115.75,115.92,12762.0,107.3799,107.4077,107.1854,107.3428,12762.0
2016-07-12 15:30:00,115.93,115.94,115.58,115.64,65525.0,107.3521,107.3614,107.028,107.0835,65525.0
2016-07-13 09:30:00,115.75,116.33,115.75,115.99,4775.0,107.1854,107.7225,107.1854,107.4077,4775.0
2016-07-13 10:00:00,116.01,116.17,115.95,115.98,5312.0,107.4262,107.5743,107.3706,107.3984,5312.0
2016-07-13 10:30:00,115.96,116.09,115.8,116.05,11792.0,107.3799,107.5003,107.2317,107.4632,11792.0
2016-07-13 11:00:00,115.96,116.07,115.86,115.86,6413.0,107.3799,107.4817,107.2873,107.2873,6413.0
2016-07-13 11:30:00,115.86,115.95,115.8,115.93,6900.0,107.2873,107.3706,107.2317,107.3521,6900.0
2016-07-13 12:00:00,115.88,116.01,115.88,115.96,10393.0,107.3058,107.4262,107.3058,107.3799,10393.0
2016-07-13 12:30:00,115.96,116.08,115.93,115.99,8800.0,107.3799,107.491,107.3521,107.4077,8800.0
2016-07-13 13:00:00,116.04,116.08,115.93,116.0,4645.0,107.454,107.491,107.3521,107.4169,4645.0
2016-07-13 13:30:00,116.0,116.15,115.95,116.05,2610.0,107.4169,107.5558,107.3706,107.4632,2610.0
2016-07-13 14:00:00,116.02,116.13,116.0,116.02,3900.0,107.4354,107.5373,107.4169,107.4354,3900.0
2016-07-13 14:30:00,116.06,116.06,115.77,115.89,8500.0,107.4725,107.4725,107.2039,107.3151,8500.0
2016-07-13 15:00:00,115.87,116.11,115.86,116.0,10853.0,107.2965,107.5188,107.2873,107.4169,10853.0
2016-07-13 15:30:00,115.99,116.07,115.88,116.0,34085.0,107.4077,107.4817,107.3058,107.4169,34085.0
2016-07-14 09:30:00,116.49,116.97,116.09,116.12,3051.0,107.8707,108.3151,107.5003,107.528,3051.0
2016-07-14 10:00:00,116.07,116.61,116.07,116.5,6670.0,107.4817,107.9818,107.4817,107.8799,6670.0
2016-07-14 10:30:00,116.56,116.56,116.24,116.39,4700.0,107.9355,107.9355,107.6392,107.7781,4700.0
2016-07-14 11:00:00,116.43,116.84,116.39,116.61,15563.0,107.8151,108.1948,107.7781,107.9818,15563.0
2016-07-14 11:30:00,116.54,116.58,116.21,116.27,12831.0,107.917,107.954,107.6114,107.6669,12831.0
2016-07-14 12:00:00,116.41,116.41,116.06,116.06,2104.0,107.7966,107.7966,107.4725,107.4725,2104.0
2016-07-14 12:30:00,116.22,116.31,116.18,116.3,3000.0,107.6206,107.704,107.5836,107.6947,3000.0
2016-07-14 13:00:00,116.19,116.21,116.0,116.0,3000.0,107.5929,107.6114,107.4169,107.4169,3000.0
2016-07-14 13:30:00,115.96,116.18,115.94,116.04,3400.0,107.3799,107.5836,107.3614,107.454,3400.0
2016-07-14 14:00:00,116.06,116.27,116.03,116.09,3550.0,107.4725,107.6669,107.4447,107.5003,3550.0
2016-07-14 14:30:00,116.05,116.16,116.02,116.05,4203.0,107.4632,107.5651,107.4354,107.4632,4203.0
2016-07-14 15:00:00,116.06,116.22,116.02,116.19,3700.0,107.4725,107.6206,107.4354,107.5929,3700.0
2016-07-14 15:30:00,116.16,116.26,116.05,116.13,12587.0,107.5651,107.6577,107.4632,107.5373,12587.0
2016-07-15 09:30:00,116.5,116.5,116.05,116.33,4196.0,107.8799,107.8799,107.4632,107.7225,4196.0
2016-07-15 10:00:00,116.32,116.44,116.17,116.21,7817.0,107.7132,107.8244,107.5743,107.6114,7817.0
2016-07-15 10:30:00,116.24,116.48,116.21,116.26,17884.0,107.6392,107.8614,107.6114,107.6577,17884.0
2016-07-15 11:00:00,116.27,116.27,116.05,116.17,5100.0,107.6669,107.6669,107.4632,107.5743,5100.0
2016-07-15 11:30:00,116.1,116.18,115.77,115.85,13225.0,107.5095,107.5836,107.2039,107.278,13225.0
2016-07-15 12:00:00,115.9,116.21,115.77,116.14,18379.0,107.3243,107.6114,107.2039,107.5466,18379.0
2016-07-15 12:30:00,116.16,116.2,116.04,116.1,3214.0,107.5651,107.6021,107.454,107.5095,3214.0
2016-07-15 13:00:00,116.1,116.28,116.05,116.22,4807.0,107.5095,107.6762,107.4632,107.6206,4807.0
2016-07-15 13:30:00,116.09,116.29,116.09,116.29,3621.0,107.5003,107.6855,107.5003,107.6855,3621.0
2016-07-15 14:00:00,116.3,116.35,116.09,116.27,4277.0,107.6947,107.741,107.5003,107.6669,4277.0
2016-07-15 14:30:00,116.29,116.36,116.09,116.09,7600.0,107.6855,107.7503,107.5003,107.5003,7600.0
2016-07-15 15:00:00,116.08,116.25,116.06,116.14,4900.0,107.491,107.6484,107.4725,107.5466,4900.0
2016-07-15 15:30:00,116.07,116.35,116.07,116.31,43862.0,107.4817,107.741,107.4817,107.704,43862.0
2016-07-18 09:30:00,116.02,116.33,116.02,116.26,3638.0,107.4354,107.7225,107.4354,107.6577,3638.0
2016-07-18 10:00:00,116.22,116.38,115.98,116.03,2690.0,107.6206,107.7688,107.3984,107.4447,2690.0
2016-07-18 10:30:00,116.03,116.09,115.83,116.06,7000.0,107.4447,107.5003,107.2595,107.4725,7000.0
2016-07-18 11:00:00,116.05,116.06,115.9,115.91,3200.0,107.4632,107.4725,107.3243,107.3336,3200.0
2016-07-18 11:30:00,115.88,116.01,115.79,116.01,2662.0,107.3058,107.4262,107.2225,107.4262,2662.0
2016-07-18 12:00:00,116.01,116.01,115.92,115.93,2105.0,107.4262,107.4262,107.3428,107.3521,2105.0
2016-07-18 12:30:00,115.97,115.97,115.65,115.76,2694.0,107.3891,107.3891,107.0928,107.1947,2694.0
2016-07-18 13:00:00,115.85,115.91,115.78,115.91,3093.0,107.278,107.3336,107.2132,107.3336,3093.0
2016-07-18 13:30:00,115.93,116.01,115.88,116.01,2000.0,107.3521,107.4262,107.3058,107.4262,2000.0
2016-07-18 14:00:00,116.02,116.12,115.95,116.0,3117.0,107.4354,107.528,107.3706,107.4169,3117.0
2016-07-18 14:30:00,116.06,116.06,115.9,115.93,7588.0,107.4725,107.4725,107.3243,107.3521,7588.0
2016-07-18 15:00:00,115.93,115.95,115.72,115.75,12445.0,107.3521,107.3706,107.1576,107.1854,12445.0
2016-07-18 15:30:00,115.83,115.85,115.53,115.63,39744.0,107.2595,107.278,106.9817,107.0743,39744.0
2016-07-19 09:30:00,115.11,115.58,114.86,115.43,4763.0,106.5928,107.028,106.3613,106.8891,4763.0
2016-07-19 10:00:00,115.31,115.43,115.12,115.34,8949.0,106.778,106.8891,106.602,106.8057,8949.0
2016-07-19 10:30:00,115.32,115.4,114.96,114.97,11850.0,106.7872,106.8613,106.4539,106.4631,11850.0
2016-07-19 11:00:00,115.02,115.28,114.99,115.02,10850.0,106.5094,106.7502,106.4816,106.5094,10850.0
2016-07-19 11:30:00,114.96,114.98,114.81,114.86,5216.0,106.4539,106.4724,106.315,106.3613,5216.0
2016-07-19 12:00:00,114.91,115.11,114.91,115.11,2800.0,106.4076,106.5928,106.4076,106.5928,2800.0
2016-07-19 12:30:00,115.09,115.32,115.02,115.26,2608.0,106.5742,106.7872,106.5094,106.7317,2608.0
2016-07-19 13:00:00,115.23,115.34,115.04,115.04,11615.0,106.7039,106.8057,106.5279,106.5279,11615.0
2016-07-19 13:30:00,115.03,115.12,114.76,115.12,6564.0,106.5187,106.602,106.2687,106.602,6564.0
2016-07-19 14:00:00,115.1,115.43,115.04,115.39,6315.0,106.5835,106.8891,106.5279,106.852,6315.0
2016-07-19 14:30:00,115.4,115.63,115.4,115.61,9322.0,106.8613,107.0743,106.8613,107.0558,9322.0
2016-07-19 15:00:00,115.53,115.62,115.36,115.54,12585.0,106.9817,107.065,106.8243,106.9909,12585.0
2016-07-19 15:30:00,115.55,115.62,115.33,115.52,28440.0,107.0002,107.065,106.7965,106.9724,28440.0
2016-07-20 09:30:00,115.88,116.15,115.67,115.85,6072.0,107.3058,107.5558,107.1113,107.278,6072.0
2016-07-20 10:00:00,115.86,116.17,115.84,116.12,6937.0,107.2873,107.5743,107.2688,107.528,6937.0
2016-07-20 10:30:00,116.18,116.18,115.98,116.01,4996.0,107.5836,107.5836,107.3984,107.4262,4996.0
2016-07-20 11:00:00,116.0,116.18,115.88,116.06,10808.0,107.4169,107.5836,107.3058,107.4725,10808.0
2016-07-20 11:30:00,116.08,116.27,116.07,116.07,6000.0,107.491,107.6669,107.4817,107.4817,6000.0
2016-07-20 12:00:00,116.09,116.11,116.01,116.1,2900.0,107.5003,107.5188,107.4262,107.5095,2900.0
2016-07-20 12:30:00,116.06,116.07,115.95,116.05,2800.0,107.4725,107.4817,107.3706,107.4632,2800.0
2016-07-20 13:00:00,115.99,116.02,115.87,116.02,4300.0,107.4077,107.4354,107.2965,107.4354,4300.0
2016-07-20 13:30:00,116.01,116.03,115.89,115.89,4846.0,107.4262,107.4447,107.3151,107.3151,4846.0
2016-07-20 14:00:00,115.89,116.03,115.86,116.03,6585.0,107.3151,107.4447,107.2873,107.4447,6585.0
2016-07-20 14:30:00,115.93,116.12,115.92,115.98,7001.0,107.3521,107.528,107.3428,107.3984,7001.0
2016-07-20 15:00:00,115.97,116.01,115.81,115.99,11243.0,107.3891,107.4262,107.241,107.4077,11243.0
2016-07-20 15:30:00,115.92,116.04,115.82,115.82,23399.0,107.3428,107.454,107.2502,107.2502,23399.0
2016-07-21 09:30:00,115.69,115.7,115.49,115.58,5711.0,107.1298,107.1391,106.9446,107.028,5711.0
2016-07-21 10:00:00,115.54,116.17,115.43,116.07,7372.0,106.9909,107.5743,106.8891,107.4817,7372.0
2016-07-21 10:30:00,115.97,116.27,115.89,116.17,5918.0,107.3891,107.6669,107.3151,107.5743,5918.0
2016-07-21 11:00:00,116.33,116.33,116.01,116.05,3400.0,107.7225,107.7225,107.4262,107.4632,3400.0
2016-07-21 11:30:00,116.16,116.16,115.95,116.02,4400.0,107.5651,107.5651,107.3706,107.4354,4400.0
2016-07-21 12:00:00,116.09,116.21,115.9,116.04,2120.0,107.5003,107.6114,107.3243,107.454,2120.0
2016-07-21 12:30:00,115.92,116.08,115.92,116.06,4300.0,107.3428,107.491,107.3428,107.4725,4300.0
2016-07-21 13:00:00,116.03,116.06,115.98,116.02,3930.0,107.4447,107.4725,107.3984,107.4354,3930.0
2016-07-21 13:30:00,115.99,116.05,115.96,116.0,5950.0,107.4077,107.4632,107.3799,107.4169,5950.0
2016-07-21 14:00:00,116.03,116.12,115.99,116.02,5707.0,107.4447,107.528,107.4077,107.4354,5707.0
2016-07-21 14:30:00,116.05,116.22,116.05,116.13,5429.0,107.4632,107.6206,107.4632,107.5373,5429.0
2016-07-21 15:00:00,116.11,116.3,116.08,116.26,7700.0,107.5188,107.6947,107.491,107.6577,7700.0
2016-07-21 15:30:00,116.31,116.31,116.14,116.16,29842.0,107.704,107.704,107.5466,107.5651,29842.0
2016-07-22 09:30:00,116.55,117.22,116.55,117.22,3072.0,107.9262,108.5466,107.9262,108.5466,3072.0
2016-07-22 10:00:00,117.02,117.03,116.77,116.95,2511.0,108.3614,108.3707,108.1299,108.2966,2511.0
2016-07-22 10:30:00,117.03,117.31,116.86,117.2,10189.0,108.3707,108.63,108.2133,108.5281,10189.0
2016-07-22 11:00:00,117.16,117.3,117.08,117.08,2500.0,108.4911,108.6207,108.417,108.417,2500.0
2016-07-22 11:30:00,117.19,117.48,117.17,117.45,3279.0,108.5189,108.7874,108.5003,108.7596,3279.0
2016-07-22 12:00:00,117.45,117.63,117.36,117.63,3425.0,108.7596,108.9263,108.6763,108.9263,3425.0
2016-07-22 12:30:00,117.64,117.69,117.46,117.56,3580.0,108.9356,108.9819,108.7689,108.8615,3580.0
2016-07-22 13:00:00,117.62,117.73,117.56,117.73,3600.0,108.917,109.0189,108.8615,109.0189,3600.0
2016-07-22 13:30:00,117.72,117.73,117.43,117.43,5300.0,109.0096,109.0189,108.7411,108.7411,5300.0
2016-07-22 14:00:00,117.46,117.48,117.27,117.35,6587.0,108.7689,108.7874,108.5929,108.667,6587.0
2016-07-22 14:30:00,117.36,117.4,117.17,117.18,10130.0,108.6763,108.7133,108.5003,108.5096,10130.0
2016-07-22 15:00:00,117.13,117.19,116.8,116.89,23338.0,108.4633,108.5189,108.1577,108.2411,23338.0
2016-07-22 15:30:00,116.9,117.14,116.89,117.04,34734.0,108.2503,108.4726,108.2411,108.38,34734.0
2016-07-25 09:30:00,117.17,117.49,116.69,116.84,5131.0,108.5003,108.7967,108.0559,108.1948,5131.0
2016-07-25 10:00:00,117.04,117.1,116.77,116.85,3000.0,108.38,108.4355,108.1299,108.204,3000.0
2016-07-25 10:30:00,116.92,116.98,116.8,116.98,1772.0,108.2688,108.3244,108.1577,108.3244,1772.0
2016-07-25 11:00:00,116.83,116.95,116.54,116.67,10390.0,108.1855,108.2966,107.917,108.0373,10390.0
2016-07-25 11:30:00,116.88,116.88,116.43,116.56,3299.0,108.2318,108.2318,107.8151,107.9355,3299.0
2016-07-25 12:00:00,116.61,116.71,116.3,116.51,4600.0,107.9818,108.0744,107.6947,107.8892,4600.0
2016-07-25 12:30:00,116.5,116.72,116.42,116.42,3802.0,107.8799,108.0836,107.8058,107.8058,3802.0
2016-07-25 13:00:00,116.48,116.58,116.45,116.54,1670.0,107.8614,107.954,107.8336,107.917,1670.0
2016-07-25 13:30:00,116.54,116.71,116.41,116.69,5500.0,107.917,108.0744,107.7966,108.0559,5500.0
2016-07-25 14:00:00,116.65,116.71,116.4,116.46,9468.0,108.0188,108.0744,107.7873,107.8429,9468.0
2016-07-25 14:30:00,116.43,116.6,116.39,116.56,6906.0,107.8151,107.9725,107.7781,107.9355,6906.0
2016-07-25 15:00:00,116.58,116.66,116.51,116.52,9068.0,107.954,108.0281,107.8892,107.8984,9068.0
2016-07-25 15:30:00,116.59,116.61,116.17,116.25,51081.0,107.9633,107.9818,107.5743,107.6484,51081.0
2016-07-26 09:30:00,116.4,117.18,116.05,116.73,13249.0,107.7873,108.5096,107.4632,108.0929,13249.0
2016-07-26 10:00:00,116.72,116.79,116.14,116.2,6340.0,108.0836,108.1485,107.5466,107.6021,6340.0
2016-07-26 10:30:00,116.3,116.5,116.14,116.17,7669.0,107.6947,107.8799,107.5466,107.5743,7669.0
2016-07-26 11:00:00,116.19,116.21,115.8,115.96,8625.0,107.5929,107.6114,107.2317,107.3799,8625.0
2016-07-26 11:30:00,115.92,116.16,115.79,116.16,4900.0,107.3428,107.5651,107.2225,107.5651,4900.0
2016-07-26 12:00:00,116.17,116.24,115.93,116.15,7700.0,107.5743,107.6392,107.3521,107.5558,7700.0
2016-07-26 12:30:00,116.19,116.19,115.79,115.9,7814.0,107.5929,107.5929,107.2225,107.3243,7814.0
2016-07-26 13:00:00,115.86,115.94,115.73,115.78,11666.0,107.2873,107.3614,107.1669,107.2132,11666.0
2016-07-26 13:30:00,115.78,115.94,115.78,115.84,13794.0,107.2132,107.3614,107.2132,107.2688,13794.0
2016-07-26 14:00:00,115.84,116.03,115.73,115.8,47104.0,107.2688,107.4447,107.1669,107.2317,47104.0
2016-07-26 14:30:00,115.85,115.87,115.73,115.73,21354.0,107.278,107.2965,107.1669,107.1669,21354.0
2016-07-26 15:00:00,115.73,115.84,115.62,115.75,21908.0,107.1669,107.2688,107.065,107.1854,21908.0
2016-07-26 15:30:00,115.76,115.76,115.45,115.65,61760.0,107.1947,107.1947,106.9076,107.0928,61760.0
2016-07-27 09:30:00,115.88,116.73,115.13,116.0,37379.0,107.3058,108.0929,106.6113,107.4169,37379.0
2016-07-27 10:00:00,115.98,116.39,115.77,116.05,18780.0,107.3984,107.7781,107.2039,107.4632,18780.0
2016-07-27 10:30:00,116.04,116.22,115.78,116.06,48284.0,107.454,107.6206,107.2132,107.4725,48284.0
2016-07-27 11:00:00,116.08,116.35,115.65,116.31,39615.0,107.491,107.741,107.0928,107.704,39615.0
2016-07-27 11:30:00,116.15,116.61,116.0,116.19,15417.0,107.5558,107.9818,107.4169,107.5929,15417.0
2016-07-27 12:00:00,116.03,116.23,115.55,115.68,13756.0,107.4447,107.6299,107.0002,107.1206,13756.0
2016-07-27 12:30:00,115.99,116.34,115.84,116.33,12416.0,107.4077,107.7318,107.2688,107.7225,12416.0
2016-07-27 13:00:00,116.36,116.68,116.17,116.46,11165.0,107.7503,108.0466,107.5743,107.8429,11165.0
2016-07-27 13:30:00,116.42,117.29,116.42,117.07,17078.0,107.8058,108.6115,107.8058,108.4077,17078.0
2016-07-27 14:00:00,117.17,117.25,116.82,117.21,14138.0,108.5003,108.5744,108.1762,108.5374,14138.0
2016-07-27 14:30:00,117.11,117.29,117.03,117.18,21113.0,108.4448,108.6115,108.3707,108.5096,21113.0
2016-07-27 15:00:00,117.14,117.38,117.02,117.14,28438.0,108.4726,108.6948,108.3614,108.4726,28438.0
2016-07-27 15:30:00,117.09,117.28,117.02,117.03,49849.0,108.4263,108.6022,108.3614,108.3707,49849.0
2016-07-28 09:30:00,117.03,118.33,117.03,117.34,13145.0,108.3707,109.5745,108.3707,108.6578,13145.0
2016-07-28 10:00:00,117.42,117.48,117.12,117.15,18479.0,108.7318,108.7874,108.454,108.4818,18479.0
2016-07-28 10:30:00,117.23,117.45,117.18,117.24,9077.0,108.5559,108.7596,108.5096,108.5652,9077.0
2016-07-28 11:00:00,117.25,117.48,117.2,117.35,11851.0,108.5744,108.7874,108.5281,108.667,11851.0
2016-07-28 11:30:00,117.35,117.39,117.15,117.19,12811.0,108.667,108.7041,108.4818,108.5189,12811.0
2016-07-28 12:00:00,117.23,117.34,117.16,117.34,8900.0,108.5559,108.6578,108.4911,108.6578,8900.0
2016-07-28 12:30:00,117.31,117.5,117.26,117.34,52496.0,108.63,108.8059,108.5837,108.6578,52496.0
2016-07-28 13:00:00,117.34,117.5,117.18,117.2,20018.0,108.6578,108.8059,108.5096,108.5281,20018.0
2016-07-28 13:30:00,117.21,117.35,117.16,117.34,11400.0,108.5374,108.667,108.4911,108.6578,11400.0
2016-07-28 14:00:00,117.35,117.35,117.15,117.28,16704.0,108.667,108.667,108.4818,108.6022,16704.0
2016-07-28 14:30:00,117.28,117.4,117.16,117.28,16626.0,108.6022,108.7133,108.4911,108.6022,16626.0
2016-07-28 15:00:00,117.26,117.37,117.08,117.09,23923.0,108.5837,108.6855,108.417,108.4263,23923.0
2016-07-28 15:30:00,117.09,117.26,117.06,117.09,50594.0,108.4263,108.5837,108.3985,108.4263,50594.0
2016-07-29 09:30:00,117.14,117.31,116.8,116.93,7215.0,108.4726,108.63,108.1577,108.2781,7215.0
2016-07-29 10:00:00,116.94,117.36,116.74,117.22,13155.0,108.2874,108.6763,108.1022,108.5466,13155.0
2016-07-29 10:30:00,117.4,117.87,117.4,117.61,9180.0,108.7133,109.1485,108.7133,108.9078,9180.0
2016-07-29 11:00:00,117.63,117.65,117.28,117.36,7100.0,108.9263,108.9448,108.6022,108.6763,7100.0
2016-07-29 11:30:00,117.32,117.47,117.26,117.39,6500.0,108.6392,108.7781,108.5837,108.7041,6500.0
2016-07-29 12:00:00,117.43,117.46,117.03,117.21,8200.0,108.7411,108.7689,108.3707,108.5374,8200.0
2016-07-29 12:30:00,117.21,117.43,117.16,117.43,20300.0,108.5374,108.7411,108.4911,108.7411,20300.0
2016-07-29 13:00:00,117.4,117.51,117.26,117.39,7676.0,108.7133,108.8152,108.5837,108.7041,7676.0
2016-07-29 13:30:00,117.45,117.58,117.36,117.45,9545.0,108.7596,108.88,108.6763,108.7596,9545.0
2016-07-29 14:00:00,117.5,117.67,117.4,117.64,8418.0,108.8059,108.9633,108.7133,108.9356,8418.0
2016-07-29 14:30:00,117.62,117.62,117.31,117.44,9759.0,108.917,108.917,108.63,108.7504,9759.0
2016-07-29 15:00:00,117.47,117.47,117.3,117.42,14808.0,108.7781,108.7781,108.6207,108.7318,14808.0
2016-07-29 15:30:00,117.4,117.7,117.25,117.54,65306.0,108.7133,108.9911,108.5744,108.843,65306.0
2016-08-01 09:30:00,117.2,117.46,117.02,117.19,11064.0,108.5281,108.7689,108.3614,108.5189,11064.0
2016-08-01 10:00:00,117.29,117.5,117.2,117.41,20046.0,108.6115,108.8059,108.5281,108.7226,20046.0
2016-08-01 10:30:00,117.37,117.58,117.22,117.58,8338.0,108.6855,108.88,108.5466,108.88,8338.0
2016-08-01 11:00:00,117.53,117.8,117.45,117.45,6700.0,108.8337,109.0837,108.7596,108.7596,6700.0
2016-08-01 11:30:00,117.53,117.67,117.53,117.66,7400.0,108.8337,108.9633,108.8337,108.9541,7400.0
2016-08-01 12:00:00,117.57,117.62,116.98,117.2,4400.0,108.8707,108.917,108.3244,108.5281,4400.0
2016-08-01 12:30:00,117.13,117.3,117.08,117.24,3400.0,108.4633,108.6207,108.417,108.5652,3400.0
2016-08-01 13:00:00,117.18,117.24,117.02,117.12,9157.0,108.5096,108.5652,108.3614,108.454,9157.0
2016-08-01 13:30:00,117.16,117.37,117.1,117.34,7229.0,108.4911,108.6855,108.4355,108.6578,7229.0
2016-08-01 14:00:00,117.33,117.39,117.2,117.26,8792.0,108.6485,108.7041,108.5281,108.5837,8792.0
2016-08-01 14:30:00,117.28,117.46,117.23,117.35,6200.0,108.6022,108.7689,108.5559,108.667,6200.0
2016-08-01 15:00:00,117.34,117.36,116.9,116.95,7196.0,108.6578,108.6763,108.2503,108.2966,7196.0
2016-08-01 15:30:00,116.99,117.29,116.92,116.97,27092.0,108.3337,108.6115,108.2688,108.3151,27092.0
2016-08-02 09:30:00,116.97,117.46,116.81,117.34,12618.0,108.3151,108.7689,108.167,108.6578,12618.0
2016-08-02 10:00:00,117.25,117.42,117.1,117.18,5559.0,108.5744,108.7318,108.4355,108.5096,5559.0
2016-08-02 10:30:00,117.15,117.41,117.1,117.39,8500.0,108.4818,108.7226,108.4355,108.7041,8500.0
2016-08-02 11:00:00,117.34,117.48,117.18,117.18,12603.0,108.6578,108.7874,108.5096,108.5096,12603.0
2016-08-02 11:30:00,117.15,117.15,116.94,116.95,8420.0,108.4818,108.4818,108.2874,108.2966,8420.0
2016-08-02 12:00:00,116.92,117.02,116.79,116.91,6229.0,108.2688,108.3614,108.1485,108.2596,6229.0
2016-08-02 12:30:00,116.86,116.93,116.76,116.86,4900.0,108.2133,108.2781,108.1207,108.2133,4900.0
2016-08-02 13:00:00,116.87,117.01,116.74,116.99,5500.0,108.2225,108.3522,108.1022,108.3337,5500.0
2016-08-02 13:30:00,116.99,116.99,116.85,116.85,4225.0,108.3337,108.3337,108.204,108.204,4225.0
2016-08-02 14:00:00,116.86,117.03,116.74,116.93,9747.0,108.2133,108.3707,108.1022,108.2781,9747.0
2016-08-02 14:30:00,116.95,117.02,116.88,116.88,8300.0,108.2966,108.3614,108.2318,108.2318,8300.0
2016-08-02 15:00:00,116.86,116.93,116.83,116.86,12568.0,108.2133,108.2781,108.1855,108.2133,12568.0
2016-08-02 15:30:00,116.87,116.98,116.83,116.83,49405.0,108.2225,108.3244,108.1855,108.1855,49405.0
2016-08-03 09:30:00,117.22,117.71,116.1,117.61,8810.0,108.5466,109.0004,107.5095,108.9078,8810.0
2016-08-03 10:00:00,117.61,117.61,117.34,117.53,6089.0,108.9078,108.9078,108.6578,108.8337,6089.0
2016-08-03 10:30:00,117.39,117.83,117.29,117.65,7100.0,108.7041,109.1115,108.6115,108.9448,7100.0
2016-08-03 11:00:00,117.54,117.79,117.52,117.56,7805.0,108.843,109.0745,108.8244,108.8615,7805.0
2016-08-03 11:30:00,117.54,117.56,117.24,117.4,4925.0,108.843,108.8615,108.5652,108.7133,4925.0
2016-08-03 12:00:00,117.41,117.42,117.32,117.34,4454.0,108.7226,108.7318,108.6392,108.6578,4454.0
2016-08-03 12:30:00,117.35,117.46,117.27,117.33,3700.0,108.667,108.7689,108.5929,108.6485,3700.0
2016-08-03 13:00:00,117.43,117.48,117.39,117.46,2831.0,108.7411,108.7874,108.7041,108.7689,2831.0
2016-08-03 13:30:00,117.37,117.42,117.28,117.41,5300.0,108.6855,108.7318,108.6022,108.7226,5300.0
2016-08-03 14:00:00,117.39,117.51,117.3,117.3,6096.0,108.7041,108.8152,108.6207,108.6207,6096.0
2016-08-03 14:30:00,117.3,117.36,117.22,117.32,8923.0,108.6207,108.6763,108.5466,108.6392,8923.0
2016-08-03 15:00:00,117.29,117.54,117.28,117.54,7901.0,108.6115,108.843,108.6022,108.843,7901.0
2016-08-03 15:30:00,117.49,117.58,117.3,117.56,30837.0,108.7967,108.88,108.6207,108.8615,30837.0
2016-08-04 09:30:00,117.32,117.79,117.32,117.4,3271.0,108.6392,109.0745,108.6392,108.7133,3271.0
2016-08-04 10:00:00,117.42,117.88,117.18,117.32,6447.0,108.7318,109.1578,108.5096,108.6392,6447.0
2016-08-04 10:30:00,117.39,117.65,117.29,117.49,6113.0,108.7041,108.9448,108.6115,108.7967,6113.0
2016-08-04 11:00:00,117.61,117.71,117.39,117.54,5500.0,108.9078,109.0004,108.7041,108.843,5500.0
2016-08-04 11:30:00,117.55,117.68,117.38,117.52,4300.0,108.8522,108.9726,108.6948,108.8244,4300.0
2016-08-04 12:00:00,117.6,117.7,117.49,117.49,3095.0,108.8985,108.9911,108.7967,108.7967,3095.0
2016-08-04 12:30:00,117.57,117.62,117.41,117.41,2206.0,108.8707,108.917,108.7226,108.7226,2206.0
2016-08-04 13:00:00,117.46,117.46,117.26,117.38,6645.0,108.7689,108.7689,108.5837,108.6948,6645.0
2016-08-04 13:30:00,117.41,117.43,117.28,117.35,6798.0,108.7226,108.7411,108.6022,108.667,6798.0
2016-08-04 14:00:00,117.37,117.48,117.33,117.45,3629.0,108.6855,108.7874,108.6485,108.7596,3629.0
2016-08-04 14:30:00,117.43,117.44,117.34,117.44,2303.0,108.7411,108.7504,108.6578,108.7504,2303.0
2016-08-04 15:00:00,117.44,117.44,117.31,117.31,6221.0,108.7504,108.7504,108.63,108.63,6221.0
2016-08-04 15:30:00,117.34,117.5,117.32,117.41,35210.0,108.6578,108.8059,108.6392,108.7226,35210.0
2016-08-05 09:30:00,117.81,117.99,117.4,117.83,4602.0,109.093,109.2597,108.7133,109.1115,4602.0
2016-08-05 10:00:00,117.79,117.79,117.35,117.59,7500.0,109.0745,109.0745,108.667,108.8893,7500.0
2016-08-05 10:30:00,117.59,117.66,117.36,117.44,9134.0,108.8893,108.9541,108.6763,108.7504,9134.0
2016-08-05 11:00:00,117.48,117.65,117.44,117.65,3834.0,108.7874,108.9448,108.7504,108.9448,3834.0
2016-08-05 11:30:00,117.66,117.85,117.51,117.55,8732.0,108.9541,109.13,108.8152,108.8522,8732.0
2016-08-05 12:00:00,117.56,117.63,117.48,117.6,4062.0,108.8615,108.9263,108.7874,108.8985,4062.0
2016-08-05 12:30:00,117.57,117.57,117.36,117.46,6167.0,108.8707,108.8707,108.6763,108.7689,6167.0
2016-08-05 13:00:00,117.42,117.57,117.42,117.44,6707.0,108.7318,108.8707,108.7318,108.7504,6707.0
2016-08-05 13:30:00,117.54,117.63,117.5,117.59,3700.0,108.843,108.9263,108.8059,108.8893,3700.0
2016-08-05 14:00:00,117.6,117.6,117.47,117.47,1300.0,108.8985,108.8985,108.7781,108.7781,1300.0
2016-08-05 14:30:00,117.49,117.7,117.49,117.62,7904.0,108.7967,108.9911,108.7967,108.917,7904.0
2016-08-05 15:00:00,117.62,117.8,117.62,117.8,3327.0,108.917,109.0837,108.917,109.0837,3327.0
2016-08-05 15:30:00,117.78,117.99,117.77,117.97,30820.0,109.0652,109.2597,109.0559,109.2411,30820.0
2016-08-08 09:30:00,117.99,118.41,117.5,118.07,34654.0,109.2597,109.6486,108.8059,109.3337,34654.0
2016-08-08 10:00:00,118.07,118.07,117.76,117.76,3140.0,109.3337,109.3337,109.0467,109.0467,3140.0
2016-08-08 10:30:00,117.8,117.8,117.54,117.57,3900.0,109.0837,109.0837,108.843,108.8707,3900.0
2016-08-08 11:00:00,117.64,117.8,117.53,117.66,4000.0,108.9356,109.0837,108.8337,108.9541,4000.0
2016-08-08 11:30:00,117.64,117.75,117.55,117.73,1919.0,108.9356,109.0374,108.8522,109.0189,1919.0
2016-08-08 12:00:00,117.69,117.72,117.54,117.64,4700.0,108.9819,109.0096,108.843,108.9356,4700.0
2016-08-08 12:30:00,117.59,117.62,117.59,117.59,1200.0,108.8893,108.917,108.8893,108.8893,1200.0
2016-08-08 13:00:00,117.59,117.71,117.56,117.67,3012.0,108.8893,109.0004,108.8615,108.9633,3012.0
2016-08-08 13:30:00,117.67,117.79,117.62,117.73,4423.0,108.9633,109.0745,108.917,109.0189,4423.0
2016-08-08 14:00:00,117.77,117.77,117.44,117.52,12953.0,109.0559,109.0559,108.7504,108.8244,12953.0
2016-08-08 14:30:00,117.66,117.74,117.5,117.62,5886.0,108.9541,109.0282,108.8059,108.917,5886.0
2016-08-08 15:00:00,117.65,117.65,117.49,117.57,8441.0,108.9448,108.9448,108.7967,108.8707,8441.0
2016-08-08 15:30:00,117.6,117.66,117.34,117.41,60465.0,108.8985,108.9541,108.6578,108.7226,60465.0
2016-08-09 09:30:00,117.19,117.58,116.93,117.43,2593.0,108.5189,108.88,108.2781,108.7411,2593.0
2016-08-09 10:00:00,117.46,117.92,117.46,117.51,5700.0,108.7689,109.1948,108.7689,108.8152,5700.0
2016-08-09 10:30:00,117.62,117.63,117.27,117.42,5600.0,108.917,108.9263,108.5929,108.7318,5600.0
2016-08-09 11:00:00,117.41,117.49,117.23,117.49,5000.0,108.7226,108.7967,108.5559,108.7967,5000.0
2016-08-09 11:30:00,117.57,117.78,117.49,117.75,8562.0,108.8707,109.0652,108.7967,109.0374,8562.0
2016-08-09 12:00:00,117.68,117.79,117.57,117.68,2900.0,108.9726,109.0745,108.8707,108.9726,2900.0
2016-08-09 12:30:00,117.65,117.68,117.5,117.64,2794.0,108.9448,108.9726,108.8059,108.9356,2794.0
2016-08-09 13:00:00,117.72,117.77,117.51,117.51,1400.0,109.0096,109.0559,108.8152,108.8152,1400.0
2016-08-09 13:30:00,117.51,117.7,117.5,117.65,4512.0,108.8152,108.9911,108.8059,108.9448,4512.0
2016-08-09 14:00:00,117.72,117.77,117.52,117.66,4300.0,109.0096,109.0559,108.8244,108.9541,4300.0
2016-08-09 14:30:00,117.63,117.8,117.55,117.76,3204.0,108.9263,109.0837,108.8522,109.0467,3204.0
2016-08-09 15:00:00,117.79,117.98,117.75,117.97,5085.0,109.0745,109.2504,109.0374,109.2411,5085.0
2016-08-09 15:30:00,117.99,118.09,117.92,117.92,35597.0,109.2597,109.3523,109.1948,109.1948,35597.0
2016-08-10 09:30:00,118.14,118.21,117.76,118.09,1389.0,109.3986,109.4634,109.0467,109.3523,1389.0
2016-08-10 10:00:00,118.06,118.66,118.04,118.54,7870.0,109.3245,109.8801,109.306,109.769,7870.0
2016-08-10 10:30:00,118.53,118.6,118.21,118.51,11596.0,109.7597,109.8245,109.4634,109.7412,11596.0
2016-08-10 11:00:00,118.53,118.66,118.46,118.58,9406.0,109.7597,109.8801,109.6949,109.806,9406.0
2016-08-10 11:30:00,118.6,118.68,118.57,118.64,5900.0,109.8245,109.8986,109.7968,109.8616,5900.0
2016-08-10 12:00:00,118.66,118.73,118.5,118.6,12697.0,109.8801,109.9449,109.7319,109.8245,12697.0
2016-08-10 12:30:00,118.6,118.78,118.58,118.77,7099.0,109.8245,109.9912,109.806,109.982,7099.0
2016-08-10 13:00:00,118.73,118.77,118.52,118.6,5636.0,109.9449,109.982,109.7505,109.8245,5636.0
2016-08-10 13:30:00,118.63,118.67,118.43,118.43,6100.0,109.8523,109.8894,109.6671,109.6671,6100.0
2016-08-10 14:00:00,118.5,118.61,118.41,118.41,3900.0,109.7319,109.8338,109.6486,109.6486,3900.0
2016-08-10 14:30:00,118.4,118.63,118.39,118.63,5073.0,109.6393,109.8523,109.6301,109.8523,5073.0
2016-08-10 15:00:00,118.58,118.71,118.54,118.6,6610.0,109.806,109.9264,109.769,109.8245,6610.0
2016-08-10 15:30:00,118.59,118.63,118.41,118.53,33950.0,109.8153,109.8523,109.6486,109.7597,33950.0
2016-08-11 09:30:00,118.55,118.7,118.22,118.48,6848.0,109.7782,109.9171,109.4726,109.7134,6848.0
2016-08-11 10:00:00,118.56,118.82,118.4,118.47,10606.0,109.7875,110.0283,109.6393,109.7042,10606.0
2016-08-11 10:30:00,118.31,118.43,118.01,118.26,12811.0,109.556,109.6671,109.2782,109.5097,12811.0
2016-08-11 11:00:00,118.2,118.24,118.08,118.12,6155.0,109.4541,109.4912,109.343,109.38,6155.0
2016-08-11 11:30:00,118.07,118.23,117.87,118.04,9079.0,109.3337,109.4819,109.1485,109.306,9079.0
2016-08-11 12:00:00,118.09,118.09,117.68,117.93,4674.0,109.3523,109.3523,108.9726,109.2041,4674.0
2016-08-11 12:30:00,117.86,118.12,117.84,117.98,3850.0,109.1393,109.38,109.1208,109.2504,3850.0
2016-08-11 13:00:00,117.98,118.11,117.8,117.88,3850.0,109.2504,109.3708,109.0837,109.1578,3850.0
2016-08-11 13:30:00,117.92,117.94,117.77,117.79,2425.0,109.1948,109.2134,109.0559,109.0745,2425.0
2016-08-11 14:00:00,117.86,117.92,117.61,117.68,8411.0,109.1393,109.1948,108.9078,108.9726,8411.0
2016-08-11 14:30:00,117.66,117.68,117.53,117.59,5600.0,108.9541,108.9726,108.8337,108.8893,5600.0
2016-08-11 15:00:00,117.61,117.69,117.47,117.59,14800.0,108.9078,108.9819,108.7781,108.8893,14800.0
2016-08-11 15:30:00,117.59,117.67,117.3,117.32,30459.0,108.8893,108.9633,108.6207,108.6392,30459.0
2016-08-12 09:30:00,116.98,117.49,116.9,117.15,6902.0,108.3244,108.7967,108.2503,108.4818,6902.0
2016-08-12 10:00:00,117.01,117.88,116.92,117.39,13877.0,108.3522,109.1578,108.2688,108.7041,13877.0
2016-08-12 10:30:00,117.38,117.48,117.06,117.11,2714.0,108.6948,108.7874,108.3985,108.4448,2714.0
2016-08-12 11:00:00,117.26,117.55,117.22,117.55,5025.0,108.5837,108.8522,108.5466,108.8522,5025.0
2016-08-12 11:30:00,117.53,117.53,117.29,117.3,3269.0,108.8337,108.8337,108.6115,108.6207,3269.0
2016-08-12 12:00:00,117.34,117.5,117.34,117.38,3100.0,108.6578,108.8059,108.6578,108.6948,3100.0
2016-08-12 12:30:00,117.37,117.37,117.16,117.24,3109.0,108.6855,108.6855,108.4911,108.5652,3109.0
2016-08-12 13:00:00,117.22,117.4,117.22,117.34,4300.0,108.5466,108.7133,108.5466,108.6578,4300.0
2016-08-12 13:30:00,117.4,117.41,117.32,117.39,3589.0,108.7133,108.7226,108.6392,108.7041,3589.0
2016-08-12 14:00:00,117.36,117.59,117.29,117.43,5300.0,108.6763,108.8893,108.6115,108.7411,5300.0
2016-08-12 14:30:00,117.43,117.43,117.19,117.25,4229.0,108.7411,108.7411,108.5189,108.5744,4229.0
2016-08-12 15:00:00,117.25,117.48,117.24,117.44,5200.0,108.5744,108.7874,108.5652,108.7504,5200.0
2016-08-12 15:30:00,117.43,117.6,117.34,117.41,25031.0,108.7411,108.8985,108.6578,108.7226,25031.0
2016-08-15 09:30:00,117.31,117.97,117.26,117.47,3760.0,108.63,109.2411,108.5837,108.7781,3760.0
2016-08-15 10:00:00,117.5,117.73,117.41,117.41,6280.0,108.8059,109.0189,108.7226,108.7226,6280.0
2016-08-15 10:30:00,117.5,117.56,117.23,117.31,5196.0,108.8059,108.8615,108.5559,108.63,5196.0
2016-08-15 11:00:00,117.5,117.67,117.16,117.44,7110.0,108.8059,108.9633,108.4911,108.7504,7110.0
2016-08-15 11:30:00,117.39,117.56,117.29,117.45,6939.0,108.7041,108.8615,108.6115,108.7596,6939.0
2016-08-15 12:00:00,117.47,117.77,117.47,117.52,3400.0,108.7781,109.0559,108.7781,108.8244,3400.0
2016-08-15 12:30:00,117.55,117.71,117.45,117.55,7350.0,108.8522,109.0004,108.7596,108.8522,7350.0
2016-08-15 13:00:00,117.5,117.6,117.37,117.49,4398.0,108.8059,108.8985,108.6855,108.7967,4398.0
2016-08-15 13:30:00,117.57,117.83,117.57,117.65,5850.0,108.8707,109.1115,108.8707,108.9448,5850.0
2016-08-15 14:00:00,117.67,117.86,117.67,117.86,4438.0,108.9633,109.1393,108.9633,109.1393,4438.0
2016-08-15 14:30:00,117.86,118.05,117.67,117.94,11770.0,109.1393,109.3152,108.9633,109.2134,11770.0
2016-08-15 15:00:00,117.87,117.99,117.8,117.99,15127.0,109.1485,109.2597,109.0837,109.2597,15127.0
2016-08-15 15:30:00,117.99,118.25,117.73,117.83,49580.0,109.2597,109.5004,109.0189,109.1115,49580.0
2016-08-16 09:30:00,117.37,118.09,117.14,117.45,4250.0,108.6855,109.3523,108.4726,108.7596,4250.0
2016-08-16 10:00:00,117.51,117.97,117.44,117.77,7278.0,108.8152,109.2411,108.7504,109.0559,7278.0
2016-08-16 10:30:00,117.69,118.0,117.4,117.84,23351.0,108.9819,109.2689,108.7133,109.1208,23351.0
2016-08-16 11:00:00,117.92,118.11,117.52,117.64,13848.0,109.1948,109.3708,108.8244,108.9356,13848.0
2016-08-16 11:30:00,117.56,117.79,117.49,117.56,5200.0,108.8615,109.0745,108.7967,108.8615,5200.0
2016-08-16 12:00:00,117.46,117.57,117.44,117.57,4540.0,108.7689,108.8707,108.7504,108.8707,4540.0
2016-08-16 12:30:00,117.57,117.68,117.44,117.44,3809.0,108.8707,108.9726,108.7504,108.7504,3809.0
2016-08-16 13:00:00,117.45,117.62,117.45,117.55,3200.0,108.7596,108.917,108.7596,108.8522,3200.0
2016-08-16 13:30:00,117.53,117.53,117.35,117.36,3336.0,108.8337,108.8337,108.667,108.6763,3336.0
2016-08-16 14:00:00,117.42,117.54,117.31,117.33,4854.0,108.7318,108.843,108.63,108.6485,4854.0
2016-08-16 14:30:00,117.41,117.41,117.18,117.24,4806.0,108.7226,108.7226,108.5096,108.5652,4806.0
2016-08-16 15:00:00,117.24,117.42,117.24,117.36,3906.0,108.5652,108.7318,108.5652,108.6763,3906.0
2016-08-16 15:30:00,117.35,117.37,117.06,117.09,25315.0,108.667,108.6855,108.3985,108.4263,25315.0
2016-08-17 09:30:00,117.09,117.23,116.85,116.86,4763.0,108.4263,108.5559,108.204,108.2133,4763.0
2016-08-17 10:00:00,116.96,117.22,116.96,117.01,7340.0,108.3059,108.5466,108.3059,108.3522,7340.0
2016-08-17 10:30:00,117.01,117.09,116.58,116.85,6103.0,108.3522,108.4263,107.954,108.204,6103.0
2016-08-17 11:00:00,116.8,116.92,116.41,116.63,9445.0,108.1577,108.2688,107.7966,108.0003,9445.0
2016-08-17 11:30:00,116.63,116.64,116.36,116.36,4906.0,108.0003,108.0096,107.7503,107.7503,4906.0
2016-08-17 12:00:00,116.42,116.55,116.3,116.32,10006.0,107.8058,107.9262,107.6947,107.7132,10006.0
2016-08-17 12:30:00,116.3,116.74,116.27,116.74,9120.0,107.6947,108.1022,107.6669,108.1022,9120.0
2016-08-17 13:00:00,116.74,116.85,116.29,116.33,9729.0,108.1022,108.204,107.6855,107.7225,9729.0
2016-08-17 13:30:00,116.33,116.53,116.33,116.43,3797.0,107.7225,107.9077,107.7225,107.8151,3797.0
2016-08-17 14:00:00,116.39,116.78,116.3,116.57,9300.0,107.7781,108.1392,107.6947,107.9447,9300.0
2016-08-17 14:30:00,116.65,116.99,116.57,116.98,8405.0,108.0188,108.3337,107.9447,108.3244,8405.0
2016-08-17 15:00:00,116.91,116.92,116.6,116.68,12020.0,108.2596,108.2688,107.9725,108.0466,12020.0
2016-08-17 15:30:00,116.69,116.74,116.53,116.58,31702.0,108.0559,108.1022,107.9077,107.954,31702.0
2016-08-18 09:30:00,116.69,117.26,116.48,116.81,3425.0,108.0559,108.5837,107.8614,108.167,3425.0
2016-08-18 10:00:00,116.66,116.89,116.64,116.75,8573.0,108.0281,108.2411,108.0096,108.1114,8573.0
2016-08-18 10:30:00,116.75,116.94,116.66,116.75,6179.0,108.1114,108.2874,108.0281,108.1114,6179.0
2016-08-18 11:00:00,116.82,116.91,116.74,116.75,900.0,108.1762,108.2596,108.1022,108.1114,900.0
2016-08-18 11:30:00,116.86,116.94,116.54,116.73,3616.0,108.2133,108.2874,107.917,108.0929,3616.0
2016-08-18 12:00:00,116.51,116.68,116.41,116.59,1900.0,107.8892,108.0466,107.7966,107.9633,1900.0
2016-08-18 12:30:00,116.51,116.92,116.51,116.84,3694.0,107.8892,108.2688,107.8892,108.1948,3694.0
2016-08-18 13:00:00,116.88,117.16,116.74,117.09,4006.0,108.2318,108.4911,108.1022,108.4263,4006.0
2016-08-18 13:30:00,117.12,117.13,116.97,117.12,2355.0,108.454,108.4633,108.3151,108.454,2355.0
2016-08-18 14:00:00,117.19,117.19,117.09,117.18,3264.0,108.5189,108.5189,108.4263,108.5096,3264.0
2016-08-18 14:30:00,117.17,117.36,117.13,117.3,2965.0,108.5003,108.6763,108.4633,108.6207,2965.0
2016-08-18 15:00:00,117.28,117.3,117.14,117.18,9308.0,108.6022,108.6207,108.4726,108.5096,9308.0
2016-08-18 15:30:00,117.16,117.41,117.15,117.37,23480.0,108.4911,108.7226,108.4818,108.6855,23480.0
2016-08-19 09:30:00,116.84,116.99,116.84,116.95,709.0,108.1948,108.3337,108.1948,108.2966,709.0
2016-08-19 10:00:00,116.68,116.73,116.61,116.65,3700.0,108.0466,108.0929,107.9818,108.0188,3700.0
2016-08-19 10:30:00,116.68,116.71,116.52,116.57,4919.0,108.0466,108.0744,107.8984,107.9447,4919.0
2016-08-19 11:00:00,116.57,116.78,116.47,116.76,5749.0,107.9447,108.1392,107.8521,108.1207,5749.0
2016-08-19 11:30:00,116.79,116.87,116.7,116.72,5755.0,108.1485,108.2225,108.0651,108.0836,5755.0
2016-08-19 12:00:00,116.7,116.81,116.7,116.81,3102.0,108.0651,108.167,108.0651,108.167,3102.0
2016-08-19 12:30:00,116.85,116.91,116.73,116.8,5103.0,108.204,108.2596,108.0929,108.1577,5103.0
2016-08-19 13:00:00,116.84,116.93,116.76,116.79,3696.0,108.1948,108.2781,108.1207,108.1485,3696.0
2016-08-19 13:30:00,116.8,117.06,116.8,116.95,4926.0,108.1577,108.3985,108.1577,108.2966,4926.0
2016-08-19 14:00:00,116.96,117.06,116.82,116.83,9727.0,108.3059,108.3985,108.1762,108.1855,9727.0
2016-08-19 14:30:00,116.85,117.12,116.82,117.12,10807.0,108.204,108.454,108.1762,108.454,10807.0
2016-08-19 15:00:00,117.14,117.31,117.0,117.0,15434.0,108.4726,108.63,108.3429,108.3429,15434.0
2016-08-19 15:30:00,116.98,117.12,116.87,117.04,31747.0,108.3244,108.454,108.2225,108.38,31747.0
2016-08-22 09:30:00,116.7,116.92,116.5,116.76,1956.0,108.0651,108.2688,107.8799,108.1207,1956.0
2016-08-22 10:00:00,116.8,116.92,116.54,116.89,3000.0,108.1577,108.2688,107.917,108.2411,3000.0
2016-08-22 10:30:00,116.83,116.87,116.78,116.81,3154.0,108.1855,108.2225,108.1392,108.167,3154.0
2016-08-22 11:00:00,116.93,117.06,116.76,116.76,2981.0,108.2781,108.3985,108.1207,108.1207,2981.0
2016-08-22 11:30:00,116.82,116.86,116.77,116.86,800.0,108.1762,108.2133,108.1299,108.2133,800.0
2016-08-22 12:00:00,116.93,117.04,116.84,116.97,4143.0,108.2781,108.38,108.1948,108.3151,4143.0
2016-08-22 12:30:00,116.95,116.95,116.77,116.79,1900.0,108.2966,108.2966,108.1299,108.1485,1900.0
2016-08-22 13:00:00,116.85,116.98,116.77,116.8,5700.0,108.204,108.3244,108.1299,108.1577,5700.0
2016-08-22 13:30:00,116.94,117.36,116.94,117.27,10527.0,108.2874,108.6763,108.2874,108.5929,10527.0
2016-08-22 14:00:00,117.29,117.4,117.24,117.26,1672.0,108.6115,108.7133,108.5652,108.5837,1672.0
2016-08-22 14:30:00,117.29,117.37,117.23,117.34,2681.0,108.6115,108.6855,108.5559,108.6578,2681.0
2016-08-22 15:00:00,117.32,117.35,117.25,117.28,6472.0,108.6392,108.667,108.5744,108.6022,6472.0
2016-08-22 15:30:00,117.26,117.57,117.26,117.57,13004.0,108.5837,108.8707,108.5837,108.8707,13004.0
2016-08-23 09:30:00,117.76,117.76,117.49,117.55,3566.0,109.0467,109.0467,108.7967,108.8522,3566.0
2016-08-23 10:00:00,117.66,117.7,117.34,117.38,1800.0,108.9541,108.9911,108.6578,108.6948,1800.0
2016-08-23 10:30:00,117.4,117.46,117.24,117.46,2669.0,108.7133,108.7689,108.5652,108.7689,2669.0
2016-08-23 11:00:00,117.32,117.32,116.98,117.0,3700.0,108.6392,108.6392,108.3244,108.3429,3700.0
2016-08-23 11:30:00,117.0,117.05,116.9,117.05,1400.0,108.3429,108.3892,108.2503,108.3892,1400.0
2016-08-23 12:00:00,116.98,117.03,116.94,116.95,2350.0,108.3244,108.3707,108.2874,108.2966,2350.0
2016-08-23 12:30:00,116.94,117.22,116.92,117.01,1000.0,108.2874,108.5466,108.2688,108.3522,1000.0
2016-08-23 13:00:00,116.97,117.16,116.87,117.16,2650.0,108.3151,108.4911,108.2225,108.4911,2650.0
2016-08-23 13:30:00,117.03,117.19,117.02,117.19,1400.0,108.3707,108.5189,108.3614,108.5189,1400.0
2016-08-23 14:00:00,117.16,117.33,117.03,117.03,3400.0,108.4911,108.6485,108.3707,108.3707,3400.0
2016-08-23 14:30:00,117.14,117.18,116.87,116.87,26127.0,108.4726,108.5096,108.2225,108.2225,26127.0
2016-08-23 15:00:00,116.87,116.99,116.81,116.9,7782.0,108.2225,108.3337,108.167,108.2503,7782.0
2016-08-23 15:30:00,117.05,117.05,116.28,116.4,92061.0,108.3892,108.3892,107.6762,107.7873,92061.0
2016-08-24 09:30:00,116.29,116.82,116.28,116.69,3495.0,107.6855,108.1762,107.6762,108.0559,3495.0
2016-08-24 10:00:00,116.74,116.9,116.42,116.42,7700.0,108.1022,108.2503,107.8058,107.8058,7700.0
2016-08-24 10:30:00,116.42,116.62,116.36,116.49,7412.0,107.8058,107.991,107.7503,107.8707,7412.0
2016-08-24 11:00:00,116.48,116.56,116.37,116.5,8000.0,107.8614,107.9355,107.7595,107.8799,8000.0
2016-08-24 11:30:00,116.5,116.56,116.4,116.4,4199.0,107.8799,107.9355,107.7873,107.7873,4199.0
2016-08-24 12:00:00,116.47,116.66,116.47,116.59,4100.0,107.8521,108.0281,107.8521,107.9633,4100.0
2016-08-24 12:30:00,116.54,116.61,116.36,116.45,3600.0,107.917,107.9818,107.7503,107.8336,3600.0
2016-08-24 13:00:00,116.52,116.67,116.43,116.6,4789.0,107.8984,108.0373,107.8151,107.9725,4789.0
2016-08-24 13:30:00,116.55,116.71,116.47,116.6,4200.0,107.9262,108.0744,107.8521,107.9725,4200.0
2016-08-24 14:00:00,116.47,116.82,116.47,116.66,7200.0,107.8521,108.1762,107.8521,108.0281,7200.0
2016-08-24 14:30:00,116.74,116.74,116.59,116.71,6600.0,108.1022,108.1022,107.9633,108.0744,6600.0
2016-08-24 15:00:00,116.65,116.84,116.58,116.81,15443.0,108.0188,108.1948,107.954,108.167,15443.0
2016-08-24 15:30:00,116.8,116.83,116.49,116.67,44926.0,108.1577,108.1855,107.8707,108.0373,44926.0
2016-08-25 09:30:00,116.48,117.1,116.3,116.91,3322.0,107.8614,108.4355,107.6947,108.2596,3322.0
2016-08-25 10:00:00,117.18,117.2,116.96,116.97,3594.0,108.5096,108.5281,108.3059,108.3151,3594.0
2016-08-25 10:30:00,117.06,117.23,116.79,117.19,8200.0,108.3985,108.5559,108.1485,108.5189,8200.0
2016-08-25 11:00:00,117.25,117.39,117.05,117.14,8479.0,108.5744,108.7041,108.3892,108.4726,8479.0
2016-08-25 11:30:00,117.15,117.24,116.76,116.76,10452.0,108.4818,108.5652,108.1207,108.1207,10452.0
2016-08-25 12:00:00,117.0,117.02,116.69,116.91,8986.0,108.3429,108.3614,108.0559,108.2596,8986.0
2016-08-25 12:30:00,116.95,117.07,116.86,117.02,9281.0,108.2966,108.4077,108.2133,108.3614,9281.0
2016-08-25 13:00:00,116.98,117.13,116.86,116.94,9200.0,108.3244,108.4633,108.2133,108.2874,9200.0
2016-08-25 13:30:00,117.04,117.15,116.99,117.15,6371.0,108.38,108.4818,108.3337,108.4818,6371.0
2016-08-25 14:00:00,117.15,117.18,116.98,117.06,3700.0,108.4818,108.5096,108.3244,108.3985,3700.0
2016-08-25 14:30:00,117.11,117.24,117.01,117.16,4171.0,108.4448,108.5652,108.3522,108.4911,4171.0
2016-08-25 15:00:00,117.17,117.25,116.97,117.12,9180.0,108.5003,108.5744,108.3151,108.454,9180.0
2016-08-25 15:30:00,117.1,117.16,116.7,116.82,48031.0,108.4355,108.4911,108.0651,108.1762,48031.0
2016-08-26 09:30:00,117.2,117.42,117.04,117.32,1704.0,108.5281,108.7318,108.38,108.6392,1704.0
2016-08-26 10:00:00,117.19,117.27,116.91,117.17,9031.0,108.5189,108.5929,108.2596,108.5003,9031.0
2016-08-26 10:30:00,117.25,117.35,117.11,117.15,5747.0,108.5744,108.667,108.4448,108.4818,5747.0
2016-08-26 11:00:00,117.15,117.35,117.05,117.15,4404.0,108.4818,108.667,108.3892,108.4818,4404.0
2016-08-26 11:30:00,117.16,117.33,116.79,116.79,7100.0,108.4911,108.6485,108.1485,108.1485,7100.0
2016-08-26 12:00:00,116.79,116.96,116.69,116.86,9024.0,108.1485,108.3059,108.0559,108.2133,9024.0
2016-08-26 12:30:00,116.85,117.16,116.83,117.14,5706.0,108.204,108.4911,108.1855,108.4726,5706.0
2016-08-26 13:00:00,117.14,117.26,117.03,117.15,5957.0,108.4726,108.5837,108.3707,108.4818,5957.0
2016-08-26 13:30:00,117.18,117.18,116.95,117.0,4810.0,108.5096,108.5096,108.2966,108.3429,4810.0
2016-08-26 14:00:00,117.0,117.0,116.51,116.58,5610.0,108.3429,108.3429,107.8892,107.954,5610.0
2016-08-26 14:30:00,116.56,116.89,116.56,116.83,7600.0,107.9355,108.2411,107.9355,108.1855,7600.0
2016-08-26 15:00:00,116.82,117.11,116.79,117.1,20358.0,108.1762,108.4448,108.1485,108.4355,20358.0
2016-08-26 15:30:00,117.08,117.2,116.92,117.02,38657.0,108.417,108.5281,108.2688,108.3614,38657.0
2016-08-29 09:30:00,117.15,117.47,117.05,117.06,23252.0,108.4818,108.7781,108.3892,108.3985,23252.0
2016-08-29 10:00:00,116.94,117.38,116.94,117.18,10012.0,108.2874,108.6948,108.2874,108.5096,10012.0
2016-08-29 10:30:00,117.25,117.37,117.03,117.31,12143.0,108.5744,108.6855,108.3707,108.63,12143.0
2016-08-29 11:00:00,117.28,117.48,117.17,117.28,11360.0,108.6022,108.7874,108.5003,108.6022,11360.0
2016-08-29 11:30:00,117.27,117.52,117.26,117.5,16362.0,108.5929,108.8244,108.5837,108.8059,16362.0
2016-08-29 12:00:00,117.56,117.87,117.55,117.83,10637.0,108.8615,109.1485,108.8522,109.1115,10637.0
2016-08-29 12:30:00,117.83,117.83,117.59,117.82,7562.0,109.1115,109.1115,108.8893,109.1022,7562.0
2016-08-29 13:00:00,117.82,117.89,117.72,117.75,7031.0,109.1022,109.1671,109.0096,109.0374,7031.0
2016-08-29 13:30:00,117.73,117.97,117.72,117.95,12906.0,109.0189,109.2411,109.0096,109.2226,12906.0
2016-08-29 14:00:00,117.95,117.97,117.78,117.78,3948.0,109.2226,109.2411,109.0652,109.0652,3948.0
2016-08-29 14:30:00,117.78,117.94,117.77,117.88,10500.0,109.0652,109.2134,109.0559,109.1578,10500.0
2016-08-29 15:00:00,117.88,118.0,117.84,117.94,17898.0,109.1578,109.2689,109.1208,109.2134,17898.0
2016-08-29 15:30:00,117.95,118.07,117.94,118.06,40717.0,109.2226,109.3337,109.2134,109.3245,40717.0
2016-08-30 09:30:00,118.33,118.72,118.31,118.48,7726.0,109.5745,109.9357,109.556,109.7134,7726.0
2016-08-30 10:00:00,118.26,118.92,118.26,118.91,18474.0,109.5097,110.1209,109.5097,110.1116,18474.0
2016-08-30 10:30:00,118.96,119.03,118.73,118.73,7002.0,110.1579,110.2227,109.9449,109.9449,7002.0
2016-08-30 11:00:00,118.81,118.92,118.7,118.92,9157.0,110.019,110.1209,109.9171,110.1209,9157.0
2016-08-30 11:30:00,118.9,119.13,118.82,119.05,9460.0,110.1023,110.3153,110.0283,110.2412,9460.0
2016-08-30 12:00:00,119.08,119.13,118.99,119.06,5200.0,110.269,110.3153,110.1857,110.2505,5200.0
2016-08-30 12:30:00,119.07,119.22,119.02,119.16,6130.0,110.2598,110.3987,110.2135,110.3431,6130.0
2016-08-30 13:00:00,119.19,119.26,119.1,119.14,7269.0,110.3709,110.4357,110.2875,110.3246,7269.0
2016-08-30 13:30:00,119.14,119.32,119.13,119.25,6025.0,110.3246,110.4913,110.3153,110.4264,6025.0
2016-08-30 14:00:00,119.19,119.19,118.92,119.07,6090.0,110.3709,110.3709,110.1209,110.2598,6090.0
2016-08-30 14:30:00,119.06,119.18,118.98,119.06,6640.0,110.2505,110.3616,110.1764,110.2505,6640.0
2016-08-30 15:00:00,119.14,119.4,119.09,119.37,5776.0,110.3246,110.5653,110.2783,110.5376,5776.0
2016-08-30 15:30:00,119.39,119.47,119.26,119.44,35000.0,110.5561,110.6302,110.4357,110.6024,35000.0
2016-08-31 09:30:00,119.36,119.36,118.93,119.29,2498.0,110.5283,110.5283,110.1301,110.4635,2498.0
2016-08-31 10:00:00,119.38,119.43,118.94,118.95,5300.0,110.5468,110.5931,110.1394,110.1486,5300.0
2016-08-31 10:30:00,118.91,118.92,118.63,118.91,9734.0,110.1116,110.1209,109.8523,110.1116,9734.0
2016-08-31 11:00:00,118.9,118.98,118.74,118.93,6200.0,110.1023,110.1764,109.9542,110.1301,6200.0
2016-08-31 11:30:00,118.84,119.16,118.6,119.16,10774.0,110.0468,110.3431,109.8245,110.3431,10774.0
2016-08-31 12:00:00,119.1,119.13,118.96,119.02,5400.0,110.2875,110.3153,110.1579,110.2135,5400.0
2016-08-31 12:30:00,119.06,119.27,118.87,119.27,8866.0,110.2505,110.445,110.0746,110.445,8866.0
2016-08-31 13:00:00,119.2,119.23,119.04,119.19,5423.0,110.3801,110.4079,110.232,110.3709,5423.0
2016-08-31 13:30:00,119.18,119.57,119.12,119.57,6200.0,110.3616,110.7228,110.3061,110.7228,6200.0
2016-08-31 14:00:00,119.56,119.63,119.42,119.52,8839.0,110.7135,110.7783,110.5839,110.6765,8839.0
2016-08-31 14:30:00,119.49,119.59,119.38,119.51,4600.0,110.6487,110.7413,110.5468,110.6672,4600.0
2016-08-31 15:00:00,119.43,119.65,119.4,119.64,7249.0,110.5931,110.7968,110.5653,110.7876,7249.0
2016-08-31 15:30:00,119.6,119.82,119.54,119.66,35172.0,110.7505,110.9543,110.695,110.8061,35172.0
2016-09-01 09:30:00,119.47,119.76,119.1,119.39,6042.0,110.6302,110.8987,110.2875,110.5561,6042.0
2016-09-01 10:00:00,119.39,119.69,119.25,119.49,3800.0,110.5561,110.8339,110.4264,110.6487,3800.0
2016-09-01 10:30:00,119.38,119.38,118.79,118.79,3993.0,110.5468,110.5468,110.0005,110.0005,3993.0
2016-09-01 11:00:00,118.65,118.95,118.65,118.86,4400.0,109.8708,110.1486,109.8708,110.0653,4400.0
2016-09-01 11:30:00,118.87,118.98,118.75,118.98,3700.0,110.0746,110.1764,109.9634,110.1764,3700.0
2016-09-01 12:00:00,118.91,119.75,118.87,119.47,8983.0,110.1116,110.8894,110.0746,110.6302,8983.0
2016-09-01 12:30:00,119.51,119.63,119.3,119.44,6701.0,110.6672,110.7783,110.4727,110.6024,6701.0
2016-09-01 13:00:00,119.47,119.69,119.22,119.66,10297.0,110.6302,110.8339,110.3987,110.8061,10297.0
2016-09-01 13:30:00,119.69,119.85,119.51,119.75,17452.0,110.8339,110.982,110.6672,110.8894,17452.0
2016-09-01 14:00:00,119.83,119.83,119.57,119.68,8102.0,110.9635,110.9635,110.7228,110.8246,8102.0
2016-09-01 14:30:00,119.68,119.68,119.32,119.46,11847.0,110.8246,110.8246,110.4913,110.6209,11847.0
2016-09-01 15:00:00,119.44,119.57,119.31,119.51,5800.0,110.6024,110.7228,110.482,110.6672,5800.0
2016-09-01 15:30:00,119.55,119.64,119.35,119.49,34427.0,110.7042,110.7876,110.519,110.6487,34427.0
2016-09-02 09:30:00,120.0,120.57,119.55,119.56,38847.0,111.1209,111.6488,110.7042,110.7135,38847.0
2016-09-02 10:00:00,119.73,119.77,119.0,119.08,12581.0,110.8709,110.908,110.1949,110.269,12581.0
2016-09-02 10:30:00,119.13,119.49,118.93,119.44,14075.0,110.3153,110.6487,110.1301,110.6024,14075.0
2016-09-02 11:00:00,119.49,119.95,119.45,119.73,10700.0,110.6487,111.0746,110.6116,110.8709,10700.0
2016-09-02 11:30:00,119.8,120.1,119.75,120.04,9552.0,110.9357,111.2135,110.8894,111.158,9552.0
2016-09-02 12:00:00,120.09,120.23,119.92,120.07,9707.0,111.2043,111.3339,111.0469,111.1858,9707.0
2016-09-02 12:30:00,119.98,120.05,119.86,119.88,1400.0,111.1024,111.1672,110.9913,111.0098,1400.0
2016-09-02 13:00:00,119.86,120.21,119.83,120.21,2300.0,110.9913,111.3154,110.9635,111.3154,2300.0
2016-09-02 13:30:00,120.14,120.3,119.9,120.3,3100.0,111.2506,111.3987,111.0283,111.3987,3100.0
2016-09-02 14:00:00,120.29,120.51,120.06,120.42,8698.0,111.3895,111.5932,111.1765,111.5099,8698.0
2016-09-02 14:30:00,120.34,120.6,120.34,120.46,7953.0,111.4358,111.6765,111.4358,111.5469,7953.0
2016-09-02 15:00:00,120.51,120.71,120.45,120.69,10427.0,111.5932,111.7784,111.5376,111.7599,10427.0
2016-09-02 15:30:00,120.67,120.75,120.51,120.57,41734.0,111.7414,111.8154,111.5932,111.6488,41734.0
2016-09-06 09:30:00,120.28,120.29,119.9,120.27,5855.0,111.3802,111.3895,111.0283,111.371,5855.0
2016-09-06 10:00:00,120.17,120.2,119.95,120.07,10245.0,111.2784,111.3061,111.0746,111.1858,10245.0
2016-09-06 10:30:00,120.05,120.34,119.79,120.16,9700.0,111.1672,111.4358,110.9265,111.2691,9700.0
2016-09-06 11:00:00,120.06,120.55,120.03,120.5,12890.0,111.1765,111.6302,111.1487,111.5839,12890.0
2016-09-06 11:30:00,120.46,120.75,120.37,120.73,4640.0,111.5469,111.8154,111.4636,111.7969,4640.0
2016-09-06 12:00:00,120.76,120.88,120.66,120.85,3775.0,111.8247,111.9358,111.7321,111.908,3775.0
2016-09-06 12:30:00,120.81,120.86,120.67,120.67,6270.0,111.871,111.9173,111.7414,111.7414,6270.0
2016-09-06 13:00:00,120.7,120.77,120.46,120.52,8267.0,111.7691,111.834,111.5469,111.6025,8267.0
2016-09-06 13:30:00,120.48,120.63,120.36,120.54,6310.0,111.5654,111.7043,111.4543,111.621,6310.0
2016-09-06 14:00:00,120.62,120.66,120.48,120.64,8630.0,111.6951,111.7321,111.5654,111.7136,8630.0
2016-09-06 14:30:00,120.63,120.81,120.63,120.76,5080.0,111.7043,111.871,111.7043,111.8247,5080.0
2016-09-06 15:00:00,120.76,120.98,120.61,120.94,21239.0,111.8247,112.0284,111.6858,111.9914,21239.0
2016-09-06 15:30:00,120.92,121.03,120.84,120.94,49141.0,111.9729,112.0747,111.8988,111.9914,49141.0
2016-09-07 09:30:00,120.76,121.12,120.4,120.79,7703.0,111.8247,112.1581,111.4913,111.8525,7703.0
2016-09-07 10:00:00,120.66,120.93,120.55,120.6,10592.0,111.7321,111.9821,111.6302,111.6765,10592.0
2016-09-07 10:30:00,120.67,120.74,120.51,120.62,12112.0,111.7414,111.8062,111.5932,111.6951,12112.0
2016-09-07 11:00:00,120.62,120.86,120.37,120.5,8434.0,111.6951,111.9173,111.4636,111.5839,8434.0
2016-09-07 11:30:00,120.57,120.78,120.57,120.73,4864.0,111.6488,111.8432,111.6488,111.7969,4864.0
2016-09-07 12:00:00,120.66,121.44,120.54,120.85,9087.0,111.7321,112.4544,111.621,111.908,9087.0
2016-09-07 12:30:00,120.81,121.02,120.73,120.75,4769.0,111.871,112.0655,111.7969,111.8154,4769.0
2016-09-07 13:00:00,120.73,120.94,120.71,120.88,6264.0,111.7969,111.9914,111.7784,111.9358,6264.0
2016-09-07 13:30:00,120.84,120.95,120.67,120.77,8059.0,111.8988,112.0007,111.7414,111.834,8059.0
2016-09-07 14:00:00,120.77,121.25,120.75,121.07,9980.0,111.834,112.2785,111.8154,112.1118,9980.0
2016-09-07 14:30:00,121.02,121.46,120.99,121.46,15086.0,112.0655,112.4729,112.0377,112.4729,15086.0
2016-09-07 15:00:00,121.47,121.66,121.44,121.5,20812.0,112.4822,112.6581,112.4544,112.51,20812.0
2016-09-07 15:30:00,121.5,121.66,121.48,121.66,70840.0,112.51,112.6581,112.4914,112.6581,70840.0
2016-09-08 09:30:00,121.48,121.83,121.3,121.83,12319.0,112.4914,112.8155,112.3248,112.8155,12319.0
2016-09-08 10:00:00,121.69,121.96,121.54,121.59,6898.0,112.6859,112.9359,112.547,112.5933,6898.0
2016-09-08 10:30:00,121.59,121.83,121.56,121.82,5044.0,112.5933,112.8155,112.5655,112.8063,5044.0
2016-09-08 11:00:00,121.95,121.95,121.52,121.52,6926.0,112.9267,112.9267,112.5285,112.5285,6926.0
2016-09-08 11:30:00,121.49,121.63,121.35,121.48,5162.0,112.5007,112.6303,112.3711,112.4914,5162.0
2016-09-08 12:00:00,121.48,121.68,121.34,121.61,9450.0,112.4914,112.6766,112.3618,112.6118,9450.0
2016-09-08 12:30:00,121.61,121.61,121.46,121.55,1950.0,112.6118,112.6118,112.4729,112.5563,1950.0
2016-09-08 13:00:00,121.5,121.54,121.28,121.36,6929.0,112.51,112.547,112.3062,112.3803,6929.0
2016-09-08 13:30:00,121.38,121.43,121.22,121.3,4775.0,112.3988,112.4451,112.2507,112.3248,4775.0
2016-09-08 14:00:00,121.27,121.28,120.97,121.0,8572.0,112.297,112.3062,112.0192,112.047,8572.0
2016-09-08 14:30:00,121.04,121.16,121.02,121.08,13327.0,112.084,112.1951,112.0655,112.121,13327.0
2016-09-08 15:00:00,121.1,121.23,121.03,121.16,13559.0,112.1396,112.2599,112.0747,112.1951,13559.0
2016-09-08 15:30:00,121.18,121.2,121.07,121.1,48118.0,112.2136,112.2322,112.1118,112.1396,48118.0
2016-09-09 09:30:00,120.55,120.59,120.14,120.59,7933.0,111.6302,111.6673,111.2506,111.6673,7933.0
2016-09-09 10:00:00,120.51,120.7,120.01,120.28,11864.0,111.5932,111.7691,111.1302,111.3802,11864.0
2016-09-09 10:30:00,120.19,120.26,119.97,120.24,7819.0,111.2969,111.3617,111.0932,111.3432,7819.0
2016-09-09 11:00:00,120.24,120.26,119.82,119.99,13839.0,111.3432,111.3617,110.9543,111.1117,13839.0
2016-09-09 11:30:00,120.04,120.16,119.97,120.0,6805.0,111.158,111.2691,111.0932,111.1209,6805.0
2016-09-09 12:00:00,120.03,120.29,120.03,120.27,6474.0,111.1487,111.3895,111.1487,111.371,6474.0
2016-09-09 12:30:00,120.24,120.42,120.24,120.36,2300.0,111.3432,111.5099,111.3432,111.4543,2300.0
2016-09-09 13:00:00,120.36,120.44,120.3,120.36,3740.0,111.4543,111.5284,111.3987,111.4543,3740.0
2016-09-09 13:30:00,120.4,120.4,120.12,120.2,8100.0,111.4913,111.4913,111.2321,111.3061,8100.0
2016-09-09 14:00:00,120.2,120.2,119.91,120.1,11290.0,111.3061,111.3061,111.0376,111.2135,11290.0
2016-09-09 14:30:00,120.11,120.31,119.79,119.95,12607.0,111.2228,111.408,110.9265,111.0746,12607.0
2016-09-09 15:00:00,119.97,120.0,119.7,119.75,11411.0,111.0932,111.1209,110.8431,110.8894,11411.0
2016-09-09 15:30:00,119.73,119.73,118.99,118.99,62693.0,110.8709,110.8709,110.1857,110.1857,62693.0
2016-09-12 09:30:00,118.49,118.85,118.16,118.19,11733.0,109.7227,110.056,109.4171,109.4449,11733.0
2016-09-12 10:00:00,118.16,118.45,117.98,118.1,15869.0,109.4171,109.6856,109.2504,109.3615,15869.0
2016-09-12 10:30:00,118.02,118.77,117.95,118.21,16377.0,109.2874,109.982,109.2226,109.4634,16377.0
2016-09-12 11:00:00,118.28,118.55,118.23,118.36,8100.0,109.5282,109.7782,109.4819,109.6023,8100.0
2016-09-12 11:30:00,118.41,119.04,118.34,118.93,7866.0,109.6486,110.232,109.5838,110.1301,7866.0
2016-09-12 12:00:00,119.01,119.32,118.93,119.28,5440.0,110.2042,110.4913,110.1301,110.4542,5440.0
2016-09-12 12:30:00,119.33,119.84,119.27,119.58,8880.0,110.5005,110.9728,110.445,110.732,8880.0
2016-09-12 13:00:00,119.69,120.09,119.46,119.47,13809.0,110.8339,111.2043,110.6209,110.6302,13809.0
2016-09-12 13:30:00,119.51,119.65,119.3,119.64,6200.0,110.6672,110.7968,110.4727,110.7876,6200.0
2016-09-12 14:00:00,119.64,120.29,119.64,119.87,12014.0,110.7876,111.3895,110.7876,111.0006,12014.0
2016-09-12 14:30:00,119.95,120.21,119.86,119.87,9454.0,111.0746,111.3154,110.9913,111.0006,9454.0
2016-09-12 15:00:00,119.99,120.23,119.82,120.09,12300.0,111.1117,111.3339,110.9543,111.2043,12300.0
2016-09-12 15:30:00,120.1,120.41,119.91,120.12,59045.0,111.2135,111.5006,111.0376,111.2321,59045.0
2016-09-13 09:30:00,119.28,119.28,118.45,118.71,6801.0,110.7429,110.7429,109.9723,110.2137,6801.0
2016-09-13 10:00:00,118.58,118.74,118.29,118.5,9735.0,110.093,110.2416,109.8238,110.0187,9735.0
2016-09-13 10:30:00,118.51,118.84,118.36,118.71,7300.0,110.028,110.3344,109.8887,110.2137,7300.0
2016-09-13 11:00:00,118.69,118.96,118.58,118.59,8893.0,110.1951,110.4458,110.093,110.1023,8893.0
2016-09-13 11:30:00,118.59,118.82,118.44,118.57,12800.0,110.1023,110.3158,109.963,110.0837,12800.0
2016-09-13 12:00:00,118.55,118.71,118.5,118.61,21550.0,110.0651,110.2137,110.0187,110.1209,21550.0
2016-09-13 12:30:00,118.57,118.61,118.23,118.23,6800.0,110.0837,110.1209,109.7681,109.7681,6800.0
2016-09-13 13:00:00,118.23,119.0,118.19,118.81,8289.0,109.7681,110.4829,109.7309,110.3065,8289.0
2016-09-13 13:30:00,118.83,118.94,118.53,118.7,9750.0,110.3251,110.4272,110.0466,110.2044,9750.0
2016-09-13 14:00:00,118.65,118.75,118.55,118.69,5000.0,110.158,110.2508,110.0651,110.1951,5000.0
2016-09-13 14:30:00,118.68,119.03,118.65,118.79,9431.0,110.1858,110.5108,110.158,110.288,9431.0
2016-09-13 15:00:00,118.76,118.87,118.57,118.85,8284.0,110.2601,110.3622,110.0837,110.3437,8284.0
2016-09-13 15:30:00,118.87,118.98,118.56,118.58,33357.0,110.3622,110.4644,110.0744,110.093,33357.0
2016-09-14 09:30:00,118.99,118.99,118.23,118.73,5305.0,110.4737,110.4737,109.7681,110.2323,5305.0
2016-09-14 10:00:00,118.59,118.67,118.28,118.67,4600.0,110.1023,110.1766,109.8145,110.1766,4600.0
2016-09-14 10:30:00,118.75,118.86,118.2,118.21,6650.0,110.2508,110.353,109.7402,109.7495,6650.0
2016-09-14 11:00:00,118.18,118.63,118.18,118.51,7102.0,109.7216,110.1394,109.7216,110.028,7102.0
2016-09-14 11:30:00,118.22,118.56,118.21,118.4,3600.0,109.7588,110.0744,109.7495,109.9259,3600.0
2016-09-14 12:00:00,118.42,118.85,118.33,118.57,7009.0,109.9445,110.3437,109.8609,110.0837,7009.0
2016-09-14 12:30:00,118.61,118.67,118.43,118.44,4839.0,110.1209,110.1766,109.9537,109.963,4839.0
2016-09-14 13:00:00,118.46,118.55,118.37,118.55,3000.0,109.9816,110.0651,109.898,110.0651,3000.0
2016-09-14 13:30:00,118.55,118.57,118.38,118.56,14001.0,110.0651,110.0837,109.9073,110.0744,14001.0
2016-09-14 14:00:00,118.53,118.54,118.25,118.29,6100.0,110.0466,110.0559,109.7866,109.8238,6100.0
2016-09-14 14:30:00,118.28,118.62,118.26,118.62,12532.0,109.8145,110.1301,109.7959,110.1301,12532.0
2016-09-14 15:00:00,118.61,118.61,118.1,118.12,9575.0,110.1209,110.1209,109.6474,109.6659,9575.0
2016-09-14 15:30:00,118.16,118.27,117.9,118.09,39693.0,109.7031,109.8052,109.4617,109.6381,39693.0
2016-09-15 09:30:00,118.12,118.28,117.58,117.74,5422.0,109.6659,109.8145,109.1646,109.3131,5422.0
2016-09-15 10:00:00,117.92,118.18,117.78,117.95,7646.0,109.4802,109.7216,109.3503,109.5081,7646.0
2016-09-15 10:30:00,117.88,118.06,117.72,117.99,8100.0,109.4431,109.6102,109.2946,109.5452,8100.0
2016-09-15 11:00:00,118.0,118.17,117.9,118.17,6930.0,109.5545,109.7123,109.4617,109.7123,6930.0
2016-09-15 11:30:00,118.21,118.33,118.14,118.21,5500.0,109.7495,109.8609,109.6845,109.7495,5500.0
2016-09-15 12:00:00,118.18,118.26,118.09,118.14,5242.0,109.7216,109.7959,109.6381,109.6845,5242.0
2016-09-15 12:30:00,118.04,118.12,117.97,118.0,6400.0,109.5917,109.6659,109.5267,109.5545,6400.0
2016-09-15 13:00:00,118.08,118.2,118.02,118.2,7016.0,109.6288,109.7402,109.5731,109.7402,7016.0
2016-09-15 13:30:00,118.23,118.62,118.23,118.62,19203.0,109.7681,110.1301,109.7681,110.1301,19203.0
2016-09-15 14:00:00,118.62,118.7,118.28,118.48,8569.0,110.1301,110.2044,109.8145,110.0002,8569.0
2016-09-15 14:30:00,118.5,118.51,118.3,118.5,6577.0,110.0187,110.028,109.833,110.0187,6577.0
2016-09-15 15:00:00,118.5,118.67,118.44,118.58,14044.0,110.0187,110.1766,109.963,110.093,14044.0
2016-09-15 15:30:00,118.56,118.84,118.36,118.38,31124.0,110.0744,110.3344,109.8887,109.9073,31124.0
2016-09-16 09:30:00,118.05,118.63,117.49,117.75,28876.0,109.6009,110.1394,109.081,109.3224,28876.0
2016-09-16 10:00:00,117.64,117.69,117.31,117.58,5941.0,109.2203,109.2667,108.9139,109.1646,5941.0
2016-09-16 10:30:00,117.58,117.79,117.55,117.79,4187.0,109.1646,109.3595,109.1367,109.3595,4187.0
2016-09-16 11:00:00,117.8,117.83,117.65,117.75,6900.0,109.3688,109.3967,109.2296,109.3224,6900.0
2016-09-16 11:30:00,117.75,118.16,117.75,118.08,7134.0,109.3224,109.7031,109.3224,109.6288,7134.0
2016-09-16 12:00:00,118.11,118.38,118.11,118.23,5800.0,109.6566,109.9073,109.6566,109.7681,5800.0
2016-09-16 12:30:00,118.14,118.15,117.68,117.69,12787.0,109.6845,109.6938,109.2574,109.2667,12787.0
2016-09-16 13:00:00,117.69,117.76,117.62,117.74,5399.0,109.2667,109.3317,109.2017,109.3131,5399.0
2016-09-16 13:30:00,117.66,117.78,117.47,117.65,8660.0,109.2388,109.3503,109.0624,109.2296,8660.0
2016-09-16 14:00:00,117.65,117.77,117.48,117.66,5250.0,109.2296,109.341,109.0717,109.2388,5250.0
2016-09-16 14:30:00,117.7,117.84,117.48,117.48,6735.0,109.276,109.406,109.0717,109.0717,6735.0
2016-09-16 15:00:00,117.51,117.75,117.51,117.56,6600.0,109.0996,109.3224,109.0996,109.146,6600.0
2016-09-16 15:30:00,117.56,117.95,117.45,117.57,38619.0,109.146,109.5081,109.0439,109.1553,38619.0
2016-09-19 09:30:00,118.04,118.79,117.23,118.79,8302.0,109.5917,110.288,108.8396,110.288,8302.0
2016-09-19 10:00:00,118.71,118.8,118.37,118.4,4400.0,110.2137,110.2973,109.898,109.9259,4400.0
2016-09-19 10:30:00,118.57,118.6,118.39,118.55,2657.0,110.0837,110.1116,109.9166,110.0651,2657.0
2016-09-19 11:00:00,118.56,118.64,118.47,118.47,2000.0,110.0744,110.1487,109.9909,109.9909,2000.0
2016-09-19 11:30:00,118.51,118.77,118.44,118.44,6763.0,110.028,110.2694,109.963,109.963,6763.0
2016-09-19 12:00:00,118.56,118.63,118.1,118.29,7639.0,110.0744,110.1394,109.6474,109.8238,7639.0
2016-09-19 12:30:00,118.35,118.35,118.25,118.28,1400.0,109.8795,109.8795,109.7866,109.8145,1400.0
2016-09-19 13:00:00,118.22,118.29,118.05,118.08,6809.0,109.7588,109.8238,109.6009,109.6288,6809.0
2016-09-19 13:30:00,118.08,118.11,117.81,117.95,6325.0,109.6288,109.6566,109.3781,109.5081,6325.0
2016-09-19 14:00:00,118.07,118.39,118.02,118.29,2446.0,109.6195,109.9166,109.5731,109.8238,2446.0
2016-09-19 14:30:00,118.3,118.49,118.25,118.4,6126.0,109.833,110.0094,109.7866,109.9259,6126.0
2016-09-19 15:00:00,118.48,118.52,118.14,118.15,11603.0,110.0002,110.0373,109.6845,109.6938,11603.0
2016-09-19 15:30:00,118.15,118.69,118.03,118.64,29427.0,109.6938,110.1951,109.5824,110.1487,29427.0
2016-09-20 09:30:00,119.05,119.66,119.0,119.3,7929.0,110.5294,111.0957,110.4829,110.7615,7929.0
2016-09-20 10:00:00,119.31,119.45,119.23,119.38,4605.0,110.7708,110.9007,110.6965,110.8357,4605.0
2016-09-20 10:30:00,119.24,119.32,118.93,118.94,5233.0,110.7058,110.78,110.418,110.4272,5233.0
2016-09-20 11:00:00,118.97,119.18,118.94,118.95,8000.0,110.4551,110.6501,110.4272,110.4365,8000.0
2016-09-20 11:30:00,118.95,119.19,118.84,119.16,9500.0,110.4365,110.6593,110.3344,110.6315,9500.0
2016-09-20 12:00:00,119.08,119.15,118.93,119.04,3399.0,110.5572,110.6222,110.418,110.5201,3399.0
2016-09-20 12:30:00,118.93,119.05,118.84,118.94,7902.0,110.418,110.5294,110.3344,110.4272,7902.0
2016-09-20 13:00:00,118.93,119.26,118.93,119.11,5120.0,110.418,110.7243,110.418,110.5851,5120.0
2016-09-20 13:30:00,119.1,119.23,119.07,119.15,5021.0,110.5758,110.6965,110.5479,110.6222,5021.0
2016-09-20 14:00:00,119.19,119.28,119.16,119.25,5287.0,110.6593,110.7429,110.6315,110.715,5287.0
2016-09-20 14:30:00,119.19,119.36,119.07,119.24,10270.0,110.6593,110.8172,110.5479,110.7058,10270.0
2016-09-20 15:00:00,119.2,119.34,119.12,119.21,11577.0,110.6686,110.7986,110.5944,110.6779,11577.0
2016-09-20 15:30:00,119.15,119.18,118.86,118.88,20234.0,110.6222,110.6501,110.353,110.3715,20234.0
2016-09-21 09:30:00,119.2,120.4,119.2,120.4,10845.0,110.6686,111.7827,110.6686,111.7827,10845.0
2016-09-21 10:00:00,120.39,120.41,120.12,120.3,7965.0,111.7735,111.792,111.5228,111.6899,7965.0
2016-09-21 10:30:00,120.34,120.54,120.25,120.52,37058.0,111.727,111.9127,111.6435,111.8942,37058.0
2016-09-21 11:00:00,120.42,121.12,120.41,121.0,42781.0,111.8013,112.4512,111.792,112.3398,42781.0
2016-09-21 11:30:00,121.0,121.12,120.61,120.79,44882.0,112.3398,112.4512,111.9777,112.1448,44882.0
2016-09-21 12:00:00,120.85,120.85,120.2,120.36,11701.0,112.2005,112.2005,111.5971,111.7456,11701.0
2016-09-21 12:30:00,120.4,120.79,120.31,120.7,6039.0,111.7827,112.1448,111.6992,112.0613,6039.0
2016-09-21 13:00:00,120.76,120.9,120.66,120.68,9676.0,112.117,112.247,112.0241,112.0427,9676.0
2016-09-21 13:30:00,120.68,120.94,120.64,120.9,8850.0,112.0427,112.2841,112.0056,112.247,8850.0
2016-09-21 14:00:00,120.89,121.16,120.71,120.73,10842.0,112.2377,112.4883,112.0706,112.0891,10842.0
2016-09-21 14:30:00,120.75,121.5,120.69,121.27,8953.0,112.1077,112.804,112.052,112.5905,8953.0
2016-09-21 15:00:00,121.22,121.62,121.03,121.47,15215.0,112.5441,112.9154,112.3677,112.7762,15215.0
2016-09-21 15:30:00,121.44,121.82,121.4,121.56,32049.0,112.7483,113.1011,112.7112,112.8597,32049.0
2016-09-22 09:30:00,121.96,122.2,121.96,122.2,2765.0,113.2311,113.4539,113.2311,113.4539,2765.0
2016-09-22 10:00:00,122.2,122.34,122.06,122.17,12993.0,113.4539,113.5839,113.3239,113.4261,12993.0
2016-09-22 10:30:00,122.19,122.43,122.16,122.43,6818.0,113.4446,113.6674,113.4168,113.6674,6818.0
2016-09-22 11:00:00,122.32,122.38,122.1,122.34,15334.0,113.5653,113.621,113.3611,113.5839,15334.0
2016-09-22 11:30:00,122.33,122.47,122.13,122.18,8099.0,113.5746,113.7046,113.3889,113.4353,8099.0
2016-09-22 12:00:00,122.24,122.34,122.05,122.18,8636.0,113.491,113.5839,113.3146,113.4353,8636.0
2016-09-22 12:30:00,122.13,122.3,122.09,122.14,5900.0,113.3889,113.5468,113.3518,113.3982,5900.0
2016-09-22 13:00:00,122.18,122.46,122.18,122.42,6800.0,113.4353,113.6953,113.4353,113.6582,6800.0
2016-09-22 13:30:00,122.39,122.81,122.39,122.43,14359.0,113.6303,114.0203,113.6303,113.6674,14359.0
2016-09-22 14:00:00,122.43,122.68,122.4,122.59,12380.0,113.6674,113.8996,113.6396,113.816,12380.0
2016-09-22 14:30:00,122.53,122.9,122.5,122.88,13178.0,113.7603,114.1038,113.7324,114.0852,13178.0
2016-09-22 15:00:00,122.85,122.85,122.54,122.67,10901.0,114.0574,114.0574,113.7696,113.8903,10901.0
2016-09-22 15:30:00,122.7,122.97,122.63,122.71,38228.0,113.9181,114.1688,113.8531,113.9274,38228.0
2016-09-23 09:30:00,122.19,122.7,121.34,121.34,29248.0,113.4446,113.9181,112.6555,112.6555,29248.0
2016-09-23 10:00:00,121.29,121.63,121.08,121.15,24952.0,112.609,112.9247,112.4141,112.4791,24952.0
2016-09-23 10:30:00,121.22,121.38,120.99,121.32,15958.0,112.5441,112.6926,112.3305,112.6369,15958.0
2016-09-23 11:00:00,121.32,121.32,121.03,121.12,13200.0,112.6369,112.6369,112.3677,112.4512,13200.0
2016-09-23 11:30:00,121.18,121.27,120.98,121.1,5992.0,112.5069,112.5905,112.3212,112.4326,5992.0
2016-09-23 12:00:00,121.13,121.13,121.0,121.11,10121.0,112.4605,112.4605,112.3398,112.4419,10121.0
2016-09-23 12:30:00,121.11,121.15,120.93,121.03,7601.0,112.4419,112.4791,112.2748,112.3677,7601.0
2016-09-23 13:00:00,121.03,121.13,120.93,120.93,11288.0,112.3677,112.4605,112.2748,112.2748,11288.0
2016-09-23 13:30:00,120.96,121.0,120.78,120.78,10341.0,112.3027,112.3398,112.1355,112.1355,10341.0
2016-09-23 14:00:00,120.82,120.95,120.81,120.95,5339.0,112.1727,112.2934,112.1634,112.2934,5339.0
2016-09-23 14:30:00,120.91,120.99,120.82,120.93,7908.0,112.2562,112.3305,112.1727,112.2748,7908.0
2016-09-23 15:00:00,120.93,120.97,120.78,120.88,8152.0,112.2748,112.3119,112.1355,112.2284,8152.0
2016-09-23 15:30:00,120.86,120.91,120.44,120.44,29316.0,112.2098,112.2562,111.8199,111.8199,29316.0
2016-09-26 09:30:00,120.23,120.23,119.58,119.77,4921.0,111.6249,111.6249,111.0214,111.1978,4921.0
2016-09-26 10:00:00,119.76,120.02,119.7,119.85,7208.0,111.1885,111.4299,111.1328,111.2721,7208.0
2016-09-26 10:30:00,119.92,120.2,119.81,120.02,7000.0,111.3371,111.5971,111.235,111.4299,7000.0
2016-09-26 11:00:00,120.1,120.1,119.8,119.81,3785.0,111.5042,111.5042,111.2257,111.235,3785.0
2016-09-26 11:30:00,119.79,120.13,119.74,120.0,5382.0,111.2164,111.5321,111.17,111.4114,5382.0
2016-09-26 12:00:00,119.97,120.14,119.87,120.13,3474.0,111.3835,111.5413,111.2907,111.5321,3474.0
2016-09-26 12:30:00,120.11,120.2,119.94,120.15,4842.0,111.5135,111.5971,111.3557,111.5506,4842.0
2016-09-26 13:00:00,120.07,120.14,119.7,119.7,4874.0,111.4764,111.5413,111.1328,111.1328,4874.0
2016-09-26 13:30:00,119.71,119.89,119.59,119.89,6849.0,111.1421,111.3092,111.0307,111.3092,6849.0
2016-09-26 14:00:00,119.8,119.87,119.61,119.8,3800.0,111.2257,111.2907,111.0493,111.2257,3800.0
2016-09-26 14:30:00,119.84,119.96,119.65,119.81,4610.0,111.2628,111.3742,111.0864,111.235,4610.0
2016-09-26 15:00:00,119.76,120.07,119.76,120.02,6741.0,111.1885,111.4764,111.1885,111.4299,6741.0
2016-09-26 15:30:00,120.0,120.11,119.61,119.73,33546.0,111.4114,111.5135,111.0493,111.1607,33546.0
2016-09-27 09:30:00,119.64,120.21,119.37,119.59,12778.0,111.0771,111.6063,110.8265,111.0307,12778.0
2016-09-27 10:00:00,119.58,119.62,119.18,119.27,18522.0,111.0214,111.0586,110.6501,110.7336,18522.0
2016-09-27 10:30:00,119.23,119.28,118.85,118.92,22102.0,110.6965,110.7429,110.3437,110.4087,22102.0
2016-09-27 11:00:00,118.96,119.23,118.95,119.18,11600.0,110.4458,110.6965,110.4365,110.6501,11600.0
2016-09-27 11:30:00,119.24,119.83,119.18,119.68,9002.0,110.7058,111.2535,110.6501,111.1143,9002.0
2016-09-27 12:00:00,119.77,119.94,119.74,119.94,2700.0,111.1978,111.3557,111.17,111.3557,2700.0
2016-09-27 12:30:00,119.96,120.17,119.96,120.1,6250.0,111.3742,111.5692,111.3742,111.5042,6250.0
2016-09-27 13:00:00,120.13,120.27,120.13,120.19,3000.0,111.5321,111.662,111.5321,111.5878,3000.0
2016-09-27 13:30:00,120.23,120.26,120.1,120.19,7086.0,111.6249,111.6528,111.5042,111.5878,7086.0
2016-09-27 14:00:00,120.2,120.33,120.2,120.33,3600.0,111.5971,111.7178,111.5971,111.7178,3600.0
2016-09-27 14:30:00,120.33,120.33,120.14,120.16,5600.0,111.7178,111.7178,111.5413,111.5599,5600.0
2016-09-27 15:00:00,120.16,120.24,120.05,120.13,7685.0,111.5599,111.6342,111.4578,111.5321,7685.0
2016-09-27 15:30:00,120.12,120.34,120.03,120.34,55493.0,111.5228,111.727,111.4392,111.727,55493.0
2016-09-28 09:30:00,120.66,120.85,119.88,120.72,6667.0,112.0241,112.2005,111.3,112.0798,6667.0
2016-09-28 10:00:00,120.74,120.79,120.39,120.45,7387.0,112.0984,112.1448,111.7735,111.8292,7387.0
2016-09-28 10:30:00,120.46,120.7,120.21,120.38,6442.0,111.8384,112.0613,111.6063,111.7642,6442.0
2016-09-28 11:00:00,120.37,120.37,120.19,120.3,7288.0,111.7549,111.7549,111.5878,111.6899,7288.0
2016-09-28 11:30:00,120.23,120.62,120.21,120.59,7700.0,111.6249,111.987,111.6063,111.9591,7700.0
2016-09-28 12:00:00,120.56,120.7,120.46,120.47,3100.0,111.9313,112.0613,111.8384,111.8477,3100.0
2016-09-28 12:30:00,120.63,120.84,120.5,120.74,4655.0,111.9963,112.1912,111.8756,112.0984,4655.0
2016-09-28 13:00:00,120.74,120.94,120.71,120.94,5871.0,112.0984,112.2841,112.0706,112.2841,5871.0
2016-09-28 13:30:00,120.93,121.03,120.92,120.95,3400.0,112.2748,112.3677,112.2655,112.2934,3400.0
2016-09-28 14:00:00,121.02,121.35,120.96,121.23,7416.0,112.3584,112.6647,112.3027,112.5533,7416.0
2016-09-28 14:30:00,121.23,121.43,121.08,121.31,7419.0,112.5533,112.739,112.4141,112.6276,7419.0
2016-09-28 15:00:00,121.36,121.38,121.18,121.32,19652.0,112.674,112.6926,112.5069,112.6369,19652.0
2016-09-28 15:30:00,121.29,121.57,121.26,121.43,32300.0,112.609,112.869,112.5812,112.739,32300.0
2016-09-29 09:30:00,121.01,121.3,120.63,121.12,5217.0,112.3491,112.6183,111.9963,112.4512,5217.0
2016-09-29 10:00:00,121.05,121.24,120.84,121.15,7846.0,112.3862,112.5626,112.1912,112.4791,7846.0
2016-09-29 10:30:00,120.98,121.3,120.92,120.96,6333.0,112.3212,112.6183,112.2655,112.3027,6333.0
2016-09-29 11:00:00,120.97,121.05,120.68,120.97,4700.0,112.3119,112.3862,112.0427,112.3119,4700.0
2016-09-29 11:30:00,121.09,121.1,120.87,120.98,6251.0,112.4234,112.4326,112.2191,112.3212,6251.0
2016-09-29 12:00:00,120.91,121.12,120.91,120.97,7000.0,112.2562,112.4512,112.2562,112.3119,7000.0
2016-09-29 12:30:00,120.9,120.98,120.45,120.54,19337.0,112.247,112.3212,111.8292,111.9127,19337.0
2016-09-29 13:00:00,120.48,120.61,120.05,120.18,8897.0,111.857,111.9777,111.4578,111.5785,8897.0
2016-09-29 13:30:00,120.17,120.3,119.71,119.82,10640.0,111.5692,111.6899,111.1421,111.2443,10640.0
2016-09-29 14:00:00,119.94,120.56,119.78,120.45,7850.0,111.3557,111.9313,111.2071,111.8292,7850.0
2016-09-29 14:30:00,120.46,120.66,120.37,120.59,7000.0,111.8384,112.0241,111.7549,111.9591,7000.0
2016-09-29 15:00:00,120.59,120.71,120.24,120.42,6300.0,111.9591,112.0706,111.6342,111.8013,6300.0
2016-09-29 15:30:00,120.3,120.54,120.19,120.19,18514.0,111.6899,111.9127,111.5878,111.5878,18514.0
2016-09-30 09:30:00,120.74,120.74,119.85,119.85,12111.0,112.0984,112.0984,111.2721,111.2721,12111.0
2016-09-30 10:00:00,119.78,120.03,119.68,119.83,9106.0,111.2071,111.4392,111.1143,111.2535,9106.0
2016-09-30 10:30:00,119.89,120.0,119.35,119.49,8911.0,111.3092,111.4114,110.8079,110.9379,8911.0
2016-09-30 11:00:00,119.55,120.18,119.55,120.0,11201.0,110.9936,111.5785,110.9936,111.4114,11201.0
2016-09-30 11:30:00,120.09,120.16,119.69,119.75,15137.0,111.4949,111.5599,111.1236,111.1793,15137.0
2016-09-30 12:00:00,119.79,120.18,119.72,120.02,8300.0,111.2164,111.5785,111.1514,111.4299,8300.0
2016-09-30 12:30:00,120.08,120.1,119.85,119.91,7671.0,111.4856,111.5042,111.2721,111.3278,7671.0
2016-09-30 13:00:00,120.03,120.07,119.76,119.77,6300.0,111.4392,111.4764,111.1885,111.1978,6300.0
2016-09-30 13:30:00,119.72,119.9,119.72,119.74,5359.0,111.1514,111.3185,111.1514,111.17,5359.0
2016-09-30 14:00:00,119.8,120.09,119.8,119.89,4870.0,111.2257,111.4949,111.2257,111.3092,4870.0
2016-09-30 14:30:00,119.88,120.15,119.88,120.02,5076.0,111.3,111.5506,111.3,111.4299,5076.0
2016-09-30 15:00:00,120.02,120.35,120.01,120.25,7926.0,111.4299,111.7363,111.4207,111.6435,7926.0
2016-09-30 15:30:00,120.25,120.45,120.03,120.12,66851.0,111.6435,111.8292,111.4392,111.5228,66851.0
2016-10-03 09:30:00,120.0,120.0,119.45,119.75,4034.0,111.4114,111.4114,110.9007,111.1793,4034.0
2016-10-03 10:00:00,119.64,119.97,119.64,119.72,3279.0,111.0771,111.3835,111.0771,111.1514,3279.0
2016-10-03 10:30:00,119.71,119.92,119.61,119.92,3169.0,111.1421,111.3371,111.0493,111.3371,3169.0
2016-10-03 11:00:00,119.77,119.83,119.55,119.67,2942.0,111.1978,111.2535,110.9936,111.105,2942.0
2016-10-03 11:30:00,119.64,119.71,119.56,119.71,4012.0,111.0771,111.1421,111.0029,111.1421,4012.0
2016-10-03 12:00:00,119.71,119.72,119.47,119.51,10590.0,111.1421,111.1514,110.9193,110.9564,10590.0
2016-10-03 12:30:00,119.57,119.7,119.39,119.68,8916.0,111.0121,111.1328,110.845,111.1143,8916.0
2016-10-03 13:00:00,119.59,119.78,119.54,119.78,3635.0,111.0307,111.2071,110.9843,111.2071,3635.0
2016-10-03 13:30:00,119.75,120.02,119.75,119.95,8899.0,111.1793,111.4299,111.1793,111.3649,8899.0
2016-10-03 14:00:00,119.95,120.33,119.95,120.17,17318.0,111.3649,111.7178,111.3649,111.5692,17318.0
2016-10-03 14:30:00,120.11,120.28,119.9,120.0,16052.0,111.5135,111.6713,111.3185,111.4114,16052.0
2016-10-03 15:00:00,120.02,120.25,119.91,119.98,13940.0,111.4299,111.6435,111.3278,111.3928,13940.0
2016-10-03 15:30:00,119.99,120.11,119.76,119.83,22742.0,111.4021,111.5135,111.1885,111.2535,22742.0
2016-10-04 09:30:00,119.43,119.93,119.19,119.2,14150.0,110.8822,111.3464,110.6593,110.6686,14150.0
2016-10-04 10:00:00,119.22,119.31,118.7,118.7,4961.0,110.6872,110.7708,110.2044,110.2044,4961.0
2016-10-04 10:30:00,118.8,119.23,118.71,119.19,8102.0,110.2973,110.6965,110.2137,110.6593,8102.0
2016-10-04 11:00:00,119.17,119.17,118.5,118.89,7402.0,110.6408,110.6408,110.0187,110.3808,7402.0
2016-10-04 11:30:00,118.87,119.25,118.78,118.81,4611.0,110.3622,110.715,110.2787,110.3065,4611.0
2016-10-04 12:00:00,118.82,119.06,118.71,119.05,3013.0,110.3158,110.5386,110.2137,110.5294,3013.0
2016-10-04 12:30:00,118.94,118.97,118.65,118.65,2774.0,110.4272,110.4551,110.158,110.158,2774.0
2016-10-04 13:00:00,118.6,118.76,118.28,118.36,4896.0,110.1116,110.2601,109.8145,109.8887,4896.0
2016-10-04 13:30:00,118.42,118.59,118.37,118.44,3100.0,109.9445,110.1023,109.898,109.963,3100.0
2016-10-04 14:00:00,118.46,121.87,118.46,120.91,103247.0,109.9816,113.1475,109.9816,112.2562,103247.0
2016-10-04 14:30:00,121.04,121.85,120.93,121.07,30390.0,112.3769,113.129,112.2748,112.4048,30390.0
2016-10-04 15:00:00,121.06,121.94,121.06,121.77,30948.0,112.3955,113.2125,112.3955,113.0547,30948.0
2016-10-04 15:30:00,121.74,122.27,121.64,121.87,83988.0,113.0268,113.5189,112.934,113.1475,83988.0
2016-10-05 09:30:00,122.67,122.96,121.45,121.47,35076.0,113.8903,114.1595,112.7576,112.7762,35076.0
2016-10-05 10:00:00,121.58,121.73,121.31,121.59,18771.0,112.8783,113.0176,112.6276,112.8876,18771.0
2016-10-05 10:30:00,121.66,121.66,120.81,121.1,31336.0,112.9526,112.9526,112.1634,112.4326,31336.0
2016-10-05 11:00:00,120.91,120.98,120.33,120.59,12155.0,112.2562,112.3212,111.7178,111.9591,12155.0
2016-10-05 11:30:00,120.56,120.71,120.22,120.3,8250.0,111.9313,112.0706,111.6156,111.6899,8250.0
2016-10-05 12:00:00,120.34,120.4,119.93,119.97,9799.0,111.727,111.7827,111.3464,111.3835,9799.0
2016-10-05 12:30:00,120.04,120.21,119.95,120.11,9765.0,111.4485,111.6063,111.3649,111.5135,9765.0
2016-10-05 13:00:00,120.13,120.64,120.11,120.45,8288.0,111.5321,112.0056,111.5135,111.8292,8288.0
2016-10-05 13:30:00,120.35,120.7,120.3,120.6,8095.0,111.7363,112.0613,111.6899,111.9684,8095.0
2016-10-05 14:00:00,120.67,120.67,120.23,120.23,10730.0,112.0334,112.0334,111.6249,111.6249,10730.0
2016-10-05 14:30:00,120.26,120.31,120.1,120.11,20010.0,111.6528,111.6992,111.5042,111.5135,20010.0
2016-10-05 15:00:00,120.12,120.22,119.97,120.22,24260.0,111.5228,111.6156,111.3835,111.6156,24260.0
2016-10-05 15:30:00,120.22,120.58,120.2,120.34,66276.0,111.6156,111.9499,111.5971,111.727,66276.0
2016-10-06 09:30:00,120.13,120.13,119.03,119.31,34073.0,111.5321,111.5321,110.5108,110.7708,34073.0
2016-10-06 10:00:00,119.31,119.57,119.15,119.31,5675.0,110.7708,111.0121,110.6222,110.7708,5675.0
2016-10-06 10:30:00,119.31,119.42,118.87,118.94,19372.0,110.7708,110.8729,110.3622,110.4272,19372.0
2016-10-06 11:00:00,118.96,119.0,118.45,118.54,17965.0,110.4458,110.4829,109.9723,110.0559,17965.0
2016-10-06 11:30:00,118.58,118.64,118.08,118.4,19743.0,110.093,110.1487,109.6288,109.9259,19743.0
2016-10-06 12:00:00,118.24,118.45,117.86,118.03,9829.0,109.7773,109.9723,109.4245,109.5824,9829.0
2016-10-06 12:30:00,118.02,118.12,117.8,117.91,50435.0,109.5731,109.6659,109.3688,109.471,50435.0
2016-10-06 13:00:00,117.92,117.97,117.71,117.81,15434.0,109.4802,109.5267,109.2853,109.3781,15434.0
2016-10-06 13:30:00,117.81,117.85,117.51,117.68,14119.0,109.3781,109.4152,109.0996,109.2574,14119.0
2016-10-06 14:00:00,117.66,118.02,117.65,117.89,15164.0,109.2388,109.5731,109.2296,109.4524,15164.0
2016-10-06 14:30:00,117.85,118.05,117.73,117.93,17005.0,109.4152,109.6009,109.3038,109.4895,17005.0
2016-10-06 15:00:00,117.91,118.05,117.36,117.76,44461.0,109.471,109.6009,108.9603,109.3317,44461.0
2016-10-06 15:30:00,117.76,118.09,117.72,118.07,66256.0,109.3317,109.6381,109.2946,109.6195,66256.0
2016-10-07 09:30:00,118.6,119.57,118.02,119.57,21027.0,110.1116,111.0121,109.5731,111.0121,21027.0
2016-10-07 10:00:00,119.68,120.87,119.57,120.72,22959.0,111.1143,112.2191,111.0121,112.0798,22959.0
2016-10-07 10:30:00,120.77,121.56,120.7,121.05,40903.0,112.1263,112.8597,112.0613,112.3862,40903.0
2016-10-07 11:00:00,121.12,121.32,120.73,121.16,63569.0,112.4512,112.6369,112.0891,112.4883,63569.0
2016-10-07 11:30:00,121.09,121.09,120.19,120.69,37456.0,112.4234,112.4234,111.5878,112.052,37456.0
2016-10-07 12:00:00,120.66,120.78,120.18,120.35,10308.0,112.0241,112.1355,111.5785,111.7363,10308.0
2016-10-07 12:30:00,120.39,120.7,120.36,120.6,5742.0,111.7735,112.0613,111.7456,111.9684,5742.0
2016-10-07 13:00:00,120.53,120.84,120.46,120.78,8547.0,111.9034,112.1912,111.8384,112.1355,8547.0
2016-10-07 13:30:00,120.93,121.0,120.76,120.97,4736.0,112.2748,112.3398,112.117,112.3119,4736.0
2016-10-07 14:00:00,120.91,120.96,120.62,120.68,6770.0,112.2562,112.3027,111.987,112.0427,6770.0
2016-10-07 14:30:00,120.68,120.85,120.6,120.78,8240.0,112.0427,112.2005,111.9684,112.1355,8240.0
2016-10-07 15:00:00,120.81,121.02,120.77,120.98,9790.0,112.1634,112.3584,112.1263,112.3212,9790.0
2016-10-07 15:30:00,120.95,121.18,120.81,120.95,43770.0,112.2934,112.5069,112.1634,112.2934,43770.0
2016-10-10 09:30:00,121.21,121.71,120.64,121.29,5770.0,112.5348,112.999,112.0056,112.609,5770.0
2016-10-10 10:00:00,121.2,121.28,120.9,121.07,6346.0,112.5255,112.5998,112.247,112.4048,6346.0
2016-10-10 10:30:00,121.1,121.22,120.85,121.08,3653.0,112.4326,112.5441,112.2005,112.4141,3653.0
2016-10-10 11:00:00,121.18,121.48,121.13,121.25,6250.0,112.5069,112.7854,112.4605,112.5719,6250.0
2016-10-10 11:30:00,121.23,121.28,120.98,121.09,2800.0,112.5533,112.5998,112.3212,112.4234,2800.0
2016-10-10 12:00:00,121.18,121.45,121.18,121.44,4336.0,112.5069,112.7576,112.5069,112.7483,4336.0
2016-10-10 12:30:00,121.47,121.83,121.45,121.83,6784.0,112.7762,113.1104,112.7576,113.1104,6784.0
2016-10-10 13:00:00,121.81,122.06,121.81,121.98,4019.0,113.0918,113.3239,113.0918,113.2497,4019.0
2016-10-10 13:30:00,121.9,121.9,121.7,121.73,6596.0,113.1754,113.1754,112.9897,113.0176,6596.0
2016-10-10 14:00:00,121.72,121.88,121.72,121.86,4627.0,113.0083,113.1568,113.0083,113.1382,4627.0
2016-10-10 14:30:00,121.82,122.08,121.76,121.78,4700.0,113.1011,113.3425,113.0454,113.064,4700.0
2016-10-10 15:00:00,121.82,121.92,121.77,121.87,7830.0,113.1011,113.194,113.0547,113.1475,7830.0
2016-10-10 15:30:00,121.87,122.05,121.83,122.02,36642.0,113.1475,113.3146,113.1104,113.2868,36642.0
2016-10-11 09:30:00,121.73,121.86,121.05,121.76,19197.0,113.0176,113.1382,112.3862,113.0454,19197.0
2016-10-11 10:00:00,121.81,122.12,121.78,121.88,7400.0,113.0918,113.3796,113.064,113.1568,7400.0
2016-10-11 10:30:00,121.9,121.96,121.49,121.5,11213.0,113.1754,113.2311,112.7947,112.804,11213.0
2016-10-11 11:00:00,121.42,121.56,121.04,121.04,10200.0,112.7297,112.8597,112.3769,112.3769,10200.0
2016-10-11 11:30:00,121.04,121.21,120.94,121.14,7600.0,112.3769,112.5348,112.2841,112.4698,7600.0
2016-10-11 12:00:00,121.16,121.19,121.02,121.16,8691.0,112.4883,112.5162,112.3584,112.4883,8691.0
2016-10-11 12:30:00,121.17,121.29,121.06,121.22,5700.0,112.4976,112.609,112.3955,112.5441,5700.0
2016-10-11 13:00:00,121.15,121.21,121.01,121.14,6932.0,112.4791,112.5348,112.3491,112.4698,6932.0
2016-10-11 13:30:00,121.05,121.24,120.91,120.94,7062.0,112.3862,112.5626,112.2562,112.2841,7062.0
2016-10-11 14:00:00,120.91,120.91,120.51,120.7,3888.0,112.2562,112.2562,111.8849,112.0613,3888.0
2016-10-11 14:30:00,120.77,120.92,120.54,120.92,6100.0,112.1263,112.2655,111.9127,112.2655,6100.0
2016-10-11 15:00:00,120.94,121.1,120.85,120.98,7058.0,112.2841,112.4326,112.2005,112.3212,7058.0
2016-10-11 15:30:00,121.01,121.01,120.77,120.85,36021.0,112.3491,112.3491,112.1263,112.2005,36021.0
2016-10-12 09:30:00,121.11,121.81,120.9,121.57,17382.0,112.4419,113.0918,112.247,112.869,17382.0
2016-10-12 10:00:00,121.57,121.81,121.27,121.81,6830.0,112.869,113.0918,112.5905,113.0918,6830.0
2016-10-12 10:30:00,121.81,122.33,121.61,122.07,8514.0,113.0918,113.5746,112.9061,113.3332,8514.0
2016-10-12 11:00:00,122.2,122.4,122.09,122.34,22100.0,113.4539,113.6396,113.3518,113.5839,22100.0
2016-10-12 11:30:00,122.3,122.37,121.98,122.05,7519.0,113.5468,113.6117,113.2497,113.3146,7519.0
2016-10-12 12:00:00,122.04,122.18,121.96,122.18,4200.0,113.3054,113.4353,113.2311,113.4353,4200.0
2016-10-12 12:30:00,122.3,122.5,122.14,122.42,7300.0,113.5468,113.7324,113.3982,113.6582,7300.0
2016-10-12 13:00:00,122.46,122.49,122.26,122.41,14228.0,113.6953,113.7232,113.5096,113.6489,14228.0
2016-10-12 13:30:00,122.37,122.57,122.27,122.52,18900.0,113.6117,113.7974,113.5189,113.751,18900.0
2016-10-12 14:00:00,122.53,122.7,122.4,122.45,7500.0,113.7603,113.9181,113.6396,113.686,7500.0
2016-10-12 14:30:00,122.5,122.84,122.41,122.75,7647.0,113.7324,114.0481,113.6489,113.9645,7647.0
2016-10-12 15:00:00,122.75,122.96,122.68,122.91,10147.0,113.9645,114.1595,113.8996,114.1131,10147.0
2016-10-12 15:30:00,122.88,123.16,122.79,123.13,54248.0,114.0852,114.3452,114.0017,114.3173,54248.0
2016-10-13 09:30:00,122.17,122.68,122.12,122.59,8057.0,113.4261,113.8996,113.3796,113.816,8057.0
2016-10-13 10:00:00,122.51,123.04,122.3,122.91,7116.0,113.7417,114.2338,113.5468,114.1131,7116.0
2016-10-13 10:30:00,122.85,123.27,122.7,123.01,11408.0,114.0574,114.4473,113.9181,114.2059,11408.0
2016-10-13 11:00:00,122.98,123.53,122.86,123.37,10697.0,114.1781,114.6887,114.0667,114.5402,10697.0
2016-10-13 11:30:00,123.29,123.42,122.95,123.1,12162.0,114.4659,114.5866,114.1502,114.2895,12162.0
2016-10-13 12:00:00,122.95,123.13,122.95,123.02,3497.0,114.1502,114.3173,114.1502,114.2152,3497.0
2016-10-13 12:30:00,123.2,123.35,123.05,123.25,6359.0,114.3823,114.5216,114.2431,114.4288,6359.0
2016-10-13 13:00:00,123.17,123.23,123.03,123.23,6577.0,114.3545,114.4102,114.2245,114.4102,6577.0
2016-10-13 13:30:00,123.28,123.67,123.08,123.53,13028.0,114.4566,114.8187,114.2709,114.6887,13028.0
2016-10-13 14:00:00,123.53,123.53,123.23,123.33,8000.0,114.6887,114.6887,114.4102,114.503,8000.0
2016-10-13 14:30:00,123.35,123.57,123.17,123.45,13267.0,114.5216,114.7259,114.3545,114.6144,13267.0
2016-10-13 15:00:00,123.45,123.63,123.33,123.5,26763.0,114.6144,114.7816,114.503,114.6609,26763.0
2016-10-13 15:30:00,123.51,123.83,123.43,123.58,61763.0,114.6702,114.9672,114.5959,114.7351,61763.0
2016-10-14 09:30:00,124.02,124.44,123.72,124.38,7536.0,115.1437,115.5336,114.8651,115.4779,7536.0
2016-10-14 10:00:00,124.15,124.42,124.05,124.17,9100.0,115.2643,115.515,115.1715,115.2829,9100.0
2016-10-14 10:30:00,124.27,124.41,123.94,123.94,12729.0,115.3758,115.5057,115.0694,115.0694,12729.0
2016-10-14 11:00:00,123.91,123.91,123.55,123.61,5770.0,115.0415,115.0415,114.7073,114.763,5770.0
2016-10-14 11:30:00,123.54,123.81,123.51,123.56,6300.0,114.698,114.9487,114.6702,114.7166,6300.0
2016-10-14 12:00:00,123.51,123.67,123.22,123.34,8865.0,114.6702,114.8187,114.4009,114.5123,8865.0
2016-10-14 12:30:00,123.4,123.71,123.36,123.49,7803.0,114.568,114.8558,114.5309,114.6516,7803.0
2016-10-14 13:00:00,123.56,123.82,123.41,123.76,7280.0,114.7166,114.958,114.5773,114.9023,7280.0
2016-10-14 13:30:00,123.75,123.87,123.6,123.6,8510.0,114.893,115.0044,114.7537,114.7537,8510.0
2016-10-14 14:00:00,123.61,124.03,123.44,124.03,10235.0,114.763,115.1529,114.6052,115.1529,10235.0
2016-10-14 14:30:00,124.06,124.09,123.62,123.63,5507.0,115.1808,115.2086,114.7723,114.7816,5507.0
2016-10-14 15:00:00,123.58,124.08,123.58,123.94,5719.0,114.7351,115.1994,114.7351,115.0694,5719.0
2016-10-14 15:30:00,123.95,124.05,123.73,123.73,26369.0,115.0787,115.1715,114.8744,114.8744,26369.0
2016-10-17 09:30:00,123.8,124.32,123.48,124.13,2779.0,114.9394,115.4222,114.6423,115.2458,2779.0
2016-10-17 10:00:00,124.0,124.0,123.64,123.71,7788.0,115.1251,115.1251,114.7908,114.8558,7788.0
2016-10-17 10:30:00,123.71,123.8,123.6,123.68,9050.0,114.8558,114.9394,114.7537,114.828,9050.0
2016-10-17 11:00:00,123.65,123.72,123.55,123.56,9442.0,114.8001,114.8651,114.7073,114.7166,9442.0
2016-10-17 11:30:00,123.55,123.86,123.52,123.81,6506.0,114.7073,114.9951,114.6794,114.9487,6506.0
2016-10-17 12:00:00,123.73,123.81,123.46,123.53,12087.0,114.8744,114.9487,114.6237,114.6887,12087.0
2016-10-17 12:30:00,123.53,123.61,123.41,123.47,6101.0,114.6887,114.763,114.5773,114.633,6101.0
2016-10-17 13:00:00,123.47,123.5,123.3,123.38,9409.0,114.633,114.6609,114.4752,114.5495,9409.0
2016-10-17 13:30:00,123.39,123.61,123.33,123.45,7110.0,114.5587,114.763,114.503,114.6144,7110.0
2016-10-17 14:00:00,123.45,123.57,123.39,123.44,6000.0,114.6144,114.7259,114.5587,114.6052,6000.0
2016-10-17 14:30:00,123.44,123.5,123.26,123.37,11654.0,114.6052,114.6609,114.438,114.5402,11654.0
2016-10-17 15:00:00,123.37,123.44,123.09,123.2,20791.0,114.5402,114.6052,114.2802,114.3823,20791.0
2016-10-17 15:30:00,123.18,123.52,123.15,123.47,70932.0,114.3638,114.6794,114.3359,114.633,70932.0
2016-10-18 09:30:00,124.61,124.61,123.84,124.14,18922.0,115.6914,115.6914,114.9765,115.2551,18922.0
2016-10-18 10:00:00,124.23,124.4,124.03,124.22,4799.0,115.3386,115.4965,115.1529,115.3293,4799.0
2016-10-18 10:30:00,124.24,124.43,124.19,124.3,6103.0,115.3479,115.5243,115.3015,115.4036,6103.0
2016-10-18 11:00:00,124.26,124.35,123.86,124.02,10218.0,115.3665,115.45,114.9951,115.1437,10218.0
2016-10-18 11:30:00,124.05,124.16,123.86,124.09,2100.0,115.1715,115.2736,114.9951,115.2086,2100.0
2016-10-18 12:00:00,124.1,124.15,123.87,123.87,3108.0,115.2179,115.2643,115.0044,115.0044,3108.0
2016-10-18 12:30:00,123.97,123.97,123.84,123.88,1204.0,115.0972,115.0972,114.9765,115.0137,1204.0
2016-10-18 13:00:00,123.82,124.2,123.81,124.2,5101.0,114.958,115.3108,114.9487,115.3108,5101.0
2016-10-18 13:30:00,124.08,124.1,123.64,123.79,6100.0,115.1994,115.2179,114.7908,114.9301,6100.0
2016-10-18 14:00:00,123.79,123.87,123.48,123.59,5429.0,114.9301,115.0044,114.6423,114.7444,5429.0
2016-10-18 14:30:00,123.58,123.66,123.37,123.6,5147.0,114.7351,114.8094,114.5402,114.7537,5147.0
2016-10-18 15:00:00,123.65,123.67,123.33,123.39,8281.0,114.8001,114.8187,114.503,114.5587,8281.0
2016-10-18 15:30:00,123.42,123.45,123.14,123.42,28429.0,114.5866,114.6144,114.3266,114.5866,28429.0
2016-10-19 09:30:00,123.25,123.58,122.82,122.89,4627.0,114.4288,114.7351,114.0295,114.0945,4627.0
2016-10-19 10:00:00,123.01,123.08,122.62,122.9,8696.0,114.2059,114.2709,113.8439,114.1038,8696.0
2016-10-19 10:30:00,123.0,123.08,122.87,122.99,4521.0,114.1967,114.2709,114.076,114.1874,4521.0
2016-10-19 11:00:00,123.03,123.13,122.88,123.04,5615.0,114.2245,114.3173,114.0852,114.2338,5615.0
2016-10-19 11:30:00,123.02,123.1,122.96,123.0,3246.0,114.2152,114.2895,114.1595,114.1967,3246.0
2016-10-19 12:00:00,123.02,123.13,123.02,123.12,4337.0,114.2152,114.3173,114.2152,114.3081,4337.0
2016-10-19 12:30:00,123.14,123.14,122.99,123.01,4700.0,114.3266,114.3266,114.1874,114.2059,4700.0
2016-10-19 13:00:00,123.09,123.23,122.99,123.06,5275.0,114.2802,114.4102,114.1874,114.2524,5275.0
2016-10-19 13:30:00,123.09,123.19,122.87,122.99,5800.0,114.2802,114.3731,114.076,114.1874,5800.0
2016-10-19 14:00:00,123.0,123.18,122.99,123.02,3954.0,114.1967,114.3638,114.1874,114.2152,3954.0
2016-10-19 14:30:00,123.04,123.1,122.98,123.0,6000.0,114.2338,114.2895,114.1781,114.1967,6000.0
2016-10-19 15:00:00,123.03,123.13,122.98,123.08,9732.0,114.2245,114.3173,114.1781,114.2709,9732.0
2016-10-19 15:30:00,123.12,123.21,123.04,123.07,39859.0,114.3081,114.3916,114.2338,114.2616,39859.0
2016-10-20 09:30:00,122.75,122.99,121.83,122.33,5974.0,113.9645,114.1874,113.1104,113.5746,5974.0
2016-10-20 10:00:00,122.5,122.66,122.2,122.2,6003.0,113.7324,113.881,113.4539,113.4539,6003.0
2016-10-20 10:30:00,122.2,122.2,121.87,121.95,3500.0,113.4539,113.4539,113.1475,113.2218,3500.0
2016-10-20 11:00:00,121.93,121.98,121.72,121.85,3350.0,113.2032,113.2497,113.0083,113.129,3350.0
2016-10-20 11:30:00,121.76,122.04,121.73,122.04,3402.0,113.0454,113.3054,113.0176,113.3054,3402.0
2016-10-20 12:00:00,122.01,122.2,122.0,122.2,1400.0,113.2775,113.4539,113.2682,113.4539,1400.0
2016-10-20 12:30:00,122.23,122.29,121.97,121.98,5200.0,113.4818,113.5375,113.2404,113.2497,5200.0
2016-10-20 13:00:00,122.01,122.28,122.01,122.21,4003.0,113.2775,113.5282,113.2775,113.4632,4003.0
2016-10-20 13:30:00,122.24,122.32,121.9,122.07,5174.0,113.491,113.5653,113.1754,113.3332,5174.0
2016-10-20 14:00:00,122.09,122.09,121.88,121.88,2686.0,113.3518,113.3518,113.1568,113.1568,2686.0
2016-10-20 14:30:00,121.77,122.0,121.76,121.93,4980.0,113.0547,113.2682,113.0454,113.2032,4980.0
2016-10-20 15:00:00,121.97,122.02,121.89,121.89,10423.0,113.2404,113.2868,113.1661,113.1661,10423.0
2016-10-20 15:30:00,121.9,122.1,121.89,122.02,39172.0,113.1754,113.3611,113.1661,113.2868,39172.0
2016-10-21 09:30:00,121.5,121.5,120.76,121.07,3835.0,112.804,112.804,112.117,112.4048,3835.0
2016-10-21 10:00:00,121.23,121.4,121.06,121.28,9762.0,112.5533,112.7112,112.3955,112.5998,9762.0
2016-10-21 10:30:00,121.29,121.37,121.02,121.05,2103.0,112.609,112.6833,112.3584,112.3862,2103.0
2016-10-21 11:00:00,121.03,121.2,120.88,121.15,7499.0,112.3677,112.5255,112.2284,112.4791,7499.0
2016-10-21 11:30:00,121.15,121.31,121.11,121.31,3858.0,112.4791,112.6276,112.4419,112.6276,3858.0
2016-10-21 12:00:00,121.24,121.25,121.1,121.25,3200.0,112.5626,112.5719,112.4326,112.5719,3200.0
2016-10-21 12:30:00,121.2,121.39,121.15,121.25,2855.0,112.5255,112.7019,112.4791,112.5719,2855.0
2016-10-21 13:00:00,121.35,121.48,121.26,121.38,4000.0,112.6647,112.7854,112.5812,112.6926,4000.0
2016-10-21 13:30:00,121.49,121.67,121.45,121.63,3337.0,112.7947,112.9618,112.7576,112.9247,3337.0
2016-10-21 14:00:00,121.62,121.73,121.54,121.73,3663.0,112.9154,113.0176,112.8411,113.0176,3663.0
2016-10-21 14:30:00,121.73,121.76,121.59,121.67,9569.0,113.0176,113.0454,112.8876,112.9618,9569.0
2016-10-21 15:00:00,121.75,121.85,121.68,121.76,6721.0,113.0361,113.129,112.9711,113.0454,6721.0
2016-10-21 15:30:00,121.78,122.05,121.73,121.99,48612.0,113.064,113.3146,113.0176,113.2589,48612.0
2016-10-24 09:30:00,123.24,123.24,122.3,122.6,24981.0,114.4195,114.4195,113.5468,113.8253,24981.0
2016-10-24 10:00:00,122.57,122.61,122.05,122.22,4700.0,113.7974,113.8346,113.3146,113.4725,4700.0
2016-10-24 10:30:00,122.15,122.42,121.94,122.15,8697.0,113.4075,113.6582,113.2125,113.4075,8697.0
2016-10-24 11:00:00,122.14,122.17,121.91,122.01,2798.0,113.3982,113.4261,113.1847,113.2775,2798.0
2016-10-24 11:30:00,121.94,122.08,121.9,122.08,3800.0,113.2125,113.3425,113.1754,113.3425,3800.0
2016-10-24 12:00:00,122.06,122.34,122.04,122.2,4700.0,113.3239,113.5839,113.3054,113.4539,4700.0
2016-10-24 12:30:00,122.21,122.21,121.96,122.12,7400.0,113.4632,113.4632,113.2311,113.3796,7400.0
2016-10-24 13:00:00,122.07,122.23,121.99,122.18,12501.0,113.3332,113.4818,113.2589,113.4353,12501.0
2016-10-24 13:30:00,122.22,122.3,122.12,122.28,6145.0,113.4725,113.5468,113.3796,113.5282,6145.0
2016-10-24 14:00:00,122.31,122.35,122.04,122.26,8004.0,113.556,113.5932,113.3054,113.5096,8004.0
2016-10-24 14:30:00,122.28,122.31,122.23,122.26,6746.0,113.5282,113.556,113.4818,113.5096,6746.0
2016-10-24 15:00:00,122.32,122.41,122.25,122.33,15813.0,113.5653,113.6489,113.5003,113.5746,15813.0
2016-10-24 15:30:00,122.29,122.47,122.13,122.22,78097.0,113.5375,113.7046,113.3889,113.4725,78097.0
2016-10-25 09:30:00,122.54,123.0,121.98,122.76,16011.0,113.7696,114.1967,113.2497,113.9738,16011.0
2016-10-25 10:00:00,122.77,123.49,122.77,123.45,26727.0,113.9831,114.6516,113.9831,114.6144,26727.0
2016-10-25 10:30:00,123.45,123.84,123.29,123.42,44135.0,114.6144,114.9765,114.4659,114.5866,44135.0
2016-10-25 11:00:00,123.42,123.83,123.33,123.82,10016.0,114.5866,114.9672,114.503,114.958,10016.0
2016-10-25 11:30:00,123.8,124.07,123.8,124.05,11758.0,114.9394,115.1901,114.9394,115.1715,11758.0
2016-10-25 12:00:00,124.04,124.04,123.79,123.92,10276.0,115.1622,115.1622,114.9301,115.0508,10276.0
2016-10-25 12:30:00,123.92,124.3,123.86,124.16,10450.0,115.0508,115.4036,114.9951,115.2736,10450.0
2016-10-25 13:00:00,124.24,124.3,124.05,124.25,12518.0,115.3479,115.4036,115.1715,115.3572,12518.0
2016-10-25 13:30:00,124.24,124.39,124.21,124.38,15043.0,115.3479,115.4872,115.3201,115.4779,15043.0
2016-10-25 14:00:00,124.37,124.49,124.34,124.45,10515.0,115.4686,115.58,115.4407,115.5429,10515.0
2016-10-25 14:30:00,124.45,124.69,124.41,124.65,37087.0,115.5429,115.7657,115.5057,115.7286,37087.0
2016-10-25 15:00:00,124.64,125.0,124.55,124.99,27685.0,115.7193,116.0535,115.6357,116.0442,27685.0
2016-10-25 15:30:00,124.99,125.0,124.53,124.68,94329.0,116.0442,116.0535,115.6171,115.7564,94329.0
2016-10-26 09:30:00,124.39,124.53,124.0,124.32,6374.0,115.4872,115.6171,115.1251,115.4222,6374.0
2016-10-26 10:00:00,124.37,124.54,124.2,124.3,25978.0,115.4686,115.6264,115.3108,115.4036,25978.0
2016-10-26 10:30:00,124.3,124.3,124.1,124.3,9038.0,115.4036,115.4036,115.2179,115.4036,9038.0
2016-10-26 11:00:00,124.3,124.3,124.07,124.08,10188.0,115.4036,115.4036,115.1901,115.1994,10188.0
2016-10-26 11:30:00,124.11,124.3,124.11,124.24,7844.0,115.2272,115.4036,115.2272,115.3479,7844.0
2016-10-26 12:00:00,124.22,124.3,124.21,124.23,5415.0,115.3293,115.4036,115.3201,115.3386,5415.0
2016-10-26 12:30:00,124.21,124.21,123.98,123.99,5666.0,115.3201,115.3201,115.1065,115.1158,5666.0
2016-10-26 13:00:00,123.98,124.1,123.96,124.08,6400.0,115.1065,115.2179,115.0879,115.1994,6400.0
2016-10-26 13:30:00,124.0,124.0,123.72,123.74,2800.0,115.1251,115.1251,114.8651,114.8837,2800.0
2016-10-26 14:00:00,123.76,123.89,123.63,123.81,7676.0,114.9023,115.023,114.7816,114.9487,7676.0
2016-10-26 14:30:00,123.79,124.06,123.78,124.06,4404.0,114.9301,115.1808,114.9208,115.1808,4404.0
2016-10-26 15:00:00,124.06,124.12,123.83,123.83,8099.0,115.1808,115.2365,114.9672,114.9672,8099.0
2016-10-26 15:30:00,123.88,123.9,123.66,123.78,51315.0,115.0137,115.0322,114.8094,114.9208,51315.0
2016-10-27 09:30:00,123.82,124.16,122.43,122.78,20541.0,114.958,115.2736,113.6674,113.9924,20541.0
2016-10-27 10:00:00,122.78,123.04,122.46,123.0,12917.0,113.9924,114.2338,113.6953,114.1967,12917.0
2016-10-27 10:30:00,122.98,122.99,122.48,122.53,10341.0,114.1781,114.1874,113.7139,113.7603,10341.0
2016-10-27 11:00:00,122.6,122.84,122.56,122.56,11115.0,113.8253,114.0481,113.7881,113.7881,11115.0
2016-10-27 11:30:00,122.63,122.71,122.37,122.7,10143.0,113.8531,113.9274,113.6117,113.9181,10143.0
2016-10-27 12:00:00,122.6,122.83,122.44,122.44,8220.0,113.8253,114.0388,113.6767,113.6767,8220.0
2016-10-27 12:30:00,122.45,122.5,122.1,122.35,11810.0,113.686,113.7324,113.3611,113.5932,11810.0
2016-10-27 13:00:00,122.4,122.4,121.89,121.92,19160.0,113.6396,113.6396,113.1661,113.194,19160.0
2016-10-27 13:30:00,122.04,122.36,121.95,122.21,11273.0,113.3054,113.6025,113.2218,113.4632,11273.0
2016-10-27 14:00:00,122.27,122.46,122.16,122.46,10162.0,113.5189,113.6953,113.4168,113.6953,10162.0
2016-10-27 14:30:00,122.45,122.81,122.45,122.68,17101.0,113.686,114.0203,113.686,113.8996,17101.0
2016-10-27 15:00:00,122.73,122.77,122.54,122.66,13748.0,113.946,113.9831,113.7696,113.881,13748.0
2016-10-27 15:30:00,122.68,122.95,122.62,122.95,81722.0,113.8996,114.1502,113.8439,114.1502,81722.0
2016-10-28 09:30:00,122.94,123.72,122.03,123.44,7869.0,114.1409,114.8651,113.2961,114.6052,7869.0
2016-10-28 10:00:00,123.51,123.98,123.21,123.9,6720.0,114.6702,115.1065,114.3916,115.0322,6720.0
2016-10-28 10:30:00,123.8,123.88,123.27,123.32,9330.0,114.9394,115.0137,114.4473,114.4938,9330.0
2016-10-28 11:00:00,123.35,123.4,123.11,123.11,2600.0,114.5216,114.568,114.2988,114.2988,2600.0
2016-10-28 11:30:00,123.12,123.42,123.12,123.41,3788.0,114.3081,114.5866,114.3081,114.5773,3788.0
2016-10-28 12:00:00,123.34,123.68,123.27,123.65,8275.0,114.5123,114.828,114.4473,114.8001,8275.0
2016-10-28 12:30:00,123.57,123.72,123.45,123.59,3786.0,114.7259,114.8651,114.6144,114.7444,3786.0
2016-10-28 13:00:00,123.55,123.58,122.88,123.07,9203.0,114.7073,114.7351,114.0852,114.2616,9203.0
2016-10-28 13:30:00,123.03,123.08,122.82,122.98,5076.0,114.2245,114.2709,114.0295,114.1781,5076.0
2016-10-28 14:00:00,122.88,123.44,122.86,123.3,4620.0,114.0852,114.6052,114.0667,114.4752,4620.0
2016-10-28 14:30:00,123.21,123.5,123.1,123.5,3825.0,114.3916,114.6609,114.2895,114.6609,3825.0
2016-10-28 15:00:00,123.46,123.5,123.23,123.44,11407.0,114.6237,114.6609,114.4102,114.6052,11407.0
2016-10-28 15:30:00,123.46,123.58,123.36,123.48,33807.0,114.6237,114.7351,114.5309,114.6423,33807.0
2016-10-31 09:30:00,123.84,124.01,123.45,123.53,12247.0,114.9765,115.1344,114.6144,114.6887,12247.0
2016-10-31 10:00:00,123.47,123.73,123.24,123.55,10803.0,114.633,114.8744,114.4195,114.7073,10803.0
2016-10-31 10:30:00,123.59,123.93,123.45,123.84,10018.0,114.7444,115.0601,114.6144,114.9765,10018.0
2016-10-31 11:00:00,123.7,124.01,123.7,123.92,9107.0,114.8466,115.1344,114.8466,115.0508,9107.0
2016-10-31 11:30:00,124.01,124.17,123.84,124.17,13944.0,115.1344,115.2829,114.9765,115.2829,13944.0
2016-10-31 12:00:00,124.22,124.26,124.07,124.13,5002.0,115.3293,115.3665,115.1901,115.2458,5002.0
2016-10-31 12:30:00,124.12,124.45,124.12,124.45,7192.0,115.2365,115.5429,115.2365,115.5429,7192.0
2016-10-31 13:00:00,124.43,124.43,124.21,124.3,4948.0,115.5243,115.5243,115.3201,115.4036,4948.0
2016-10-31 13:30:00,124.29,124.39,124.1,124.11,6405.0,115.3943,115.4872,115.2179,115.2272,6405.0
2016-10-31 14:00:00,124.12,124.28,124.01,124.09,6502.0,115.2365,115.385,115.1344,115.2086,6502.0
2016-10-31 14:30:00,124.07,124.34,124.07,124.25,14313.0,115.1901,115.4407,115.1901,115.3572,14313.0
2016-10-31 15:00:00,124.25,124.34,124.19,124.34,14922.0,115.3572,115.4407,115.3015,115.4407,14922.0
2016-10-31 15:30:00,124.36,124.59,124.21,124.26,51817.0,115.4593,115.6729,115.3201,115.3665,51817.0
2016-11-01 09:30:00,123.9,124.74,123.03,124.29,26728.0,115.0322,115.8121,114.2245,115.3943,26728.0
2016-11-01 10:00:00,123.91,123.98,123.42,123.52,4459.0,115.0415,115.1065,114.5866,114.6794,4459.0
2016-11-01 10:30:00,123.44,123.83,123.41,123.71,11994.0,114.6052,114.9672,114.5773,114.8558,11994.0
2016-11-01 11:00:00,123.62,123.73,123.51,123.57,10670.0,114.7723,114.8744,114.6702,114.7259,10670.0
2016-11-01 11:30:00,123.56,123.74,123.54,123.7,15955.0,114.7166,114.8837,114.698,114.8466,15955.0
2016-11-01 12:00:00,123.7,123.92,123.57,123.76,14985.0,114.8466,115.0508,114.7259,114.9023,14985.0
2016-11-01 12:30:00,123.72,123.75,123.42,123.52,15633.0,114.8651,114.893,114.5866,114.6794,15633.0
2016-11-01 13:00:00,123.55,123.6,123.43,123.5,9935.0,114.7073,114.7537,114.5959,114.6609,9935.0
2016-11-01 13:30:00,123.5,123.65,123.36,123.62,20496.0,114.6609,114.8001,114.5309,114.7723,20496.0
2016-11-01 14:00:00,123.59,123.89,123.46,123.83,13335.0,114.7444,115.023,114.6237,114.9672,13335.0
2016-11-01 14:30:00,123.73,123.95,123.65,123.78,9728.0,114.8744,115.0787,114.8001,114.9208,9728.0
2016-11-01 15:00:00,123.69,124.0,123.65,123.9,20860.0,114.8373,115.1251,114.8001,115.0322,20860.0
2016-11-01 15:30:00,123.84,124.3,123.75,124.08,79225.0,114.9765,115.4036,114.893,115.1994,79225.0
2016-11-02 09:30:00,123.94,124.67,122.07,123.6,50764.0,115.0694,115.7471,113.3332,114.7537,50764.0
2016-11-02 10:00:00,123.61,124.15,123.19,123.19,18376.0,114.763,115.2643,114.3731,114.3731,18376.0
2016-11-02 10:30:00,123.29,124.03,123.08,123.74,12050.0,114.4659,115.1529,114.2709,114.8837,12050.0
2016-11-02 11:00:00,123.7,124.79,123.63,123.71,9800.0,114.8466,115.8585,114.7816,114.8558,9800.0
2016-11-02 11:30:00,123.67,124.29,123.67,123.94,11450.0,114.8187,115.3943,114.8187,115.0694,11450.0
2016-11-02 12:00:00,123.9,124.03,123.74,123.98,3300.0,115.0322,115.1529,114.8837,115.1065,3300.0
2016-11-02 12:30:00,123.98,124.2,123.93,123.95,5400.0,115.1065,115.3108,115.0601,115.0787,5400.0
2016-11-02 13:00:00,123.87,124.08,123.61,123.7,6900.0,115.0044,115.1994,114.763,114.8466,6900.0
2016-11-02 13:30:00,123.67,124.41,123.63,124.09,12293.0,114.8187,115.5057,114.7816,115.2086,12293.0
2016-11-02 14:00:00,124.03,124.57,123.54,124.17,12399.0,115.1529,115.6543,114.698,115.2829,12399.0
2016-11-02 14:30:00,124.06,124.7,124.02,124.37,10634.0,115.1808,115.775,115.1437,115.4686,10634.0
2016-11-02 15:00:00,124.37,124.52,123.8,124.21,9100.0,115.4686,115.6079,114.9394,115.3201,9100.0
2016-11-02 15:30:00,124.29,124.43,123.9,124.13,36269.0,115.3943,115.5243,115.0322,115.2458,36269.0
2016-11-03 09:30:00,124.46,124.48,124.11,124.48,7942.0,115.5522,115.5707,115.2272,115.5707,7942.0
2016-11-03 10:00:00,124.71,124.71,124.35,124.5,5272.0,115.7843,115.7843,115.45,115.5893,5272.0
2016-11-03 10:30:00,124.47,124.6,124.14,124.17,6692.0,115.5614,115.6821,115.2551,115.2829,6692.0
2016-11-03 11:00:00,124.19,124.35,124.12,124.28,7506.0,115.3015,115.45,115.2365,115.385,7506.0
2016-11-03 11:30:00,124.24,124.24,123.67,123.67,7200.0,115.3479,115.3479,114.8187,114.8187,7200.0
2016-11-03 12:00:00,123.76,123.79,123.39,123.53,5997.0,114.9023,114.9301,114.5587,114.6887,5997.0
2016-11-03 12:30:00,123.46,123.49,123.23,123.41,6350.0,114.6237,114.6516,114.4102,114.5773,6350.0
2016-11-03 13:00:00,123.37,123.44,122.98,123.21,6891.0,114.5402,114.6052,114.1781,114.3916,6891.0
2016-11-03 13:30:00,123.33,123.33,122.81,123.06,9614.0,114.503,114.503,114.0203,114.2524,9614.0
2016-11-03 14:00:00,122.95,123.23,122.93,123.11,9349.0,114.1502,114.4102,114.1317,114.2988,9349.0
2016-11-03 14:30:00,123.18,123.34,123.03,123.04,10351.0,114.3638,114.5123,114.2245,114.2338,10351.0
2016-11-03 15:00:00,123.05,123.21,122.9,123.2,13615.0,114.2431,114.3916,114.1038,114.3823,13615.0
2016-11-03 15:30:00,123.12,123.61,123.01,123.6,81499.0,114.3081,114.763,114.2059,114.7537,81499.0
2016-11-04 09:30:00,123.54,123.9,123.48,123.67,7742.0,114.698,115.0322,114.6423,114.8187,7742.0
2016-11-04 10:00:00,123.65,124.16,123.65,124.16,10776.0,114.8001,115.2736,114.8001,115.2736,10776.0
2016-11-04 10:30:00,124.2,124.21,123.71,124.05,21961.0,115.3108,115.3201,114.8558,115.1715,21961.0
2016-11-04 11:00:00,124.07,124.36,123.96,124.2,41251.0,115.1901,115.4593,115.0879,115.3108,41251.0
2016-11-04 11:30:00,124.2,124.37,124.16,124.37,5000.0,115.3108,115.4686,115.2736,115.4686,5000.0
2016-11-04 12:00:00,124.25,124.7,124.15,124.6,6701.0,115.3572,115.775,115.2643,115.6821,6701.0
2016-11-04 12:30:00,124.62,124.64,124.34,124.47,6435.0,115.7007,115.7193,115.4407,115.5614,6435.0
2016-11-04 13:00:00,124.46,124.52,124.38,124.42,4361.0,115.5522,115.6079,115.4779,115.515,4361.0
2016-11-04 13:30:00,124.43,124.62,124.43,124.47,8988.0,115.5243,115.7007,115.5243,115.5614,8988.0
2016-11-04 14:00:00,124.46,124.67,124.43,124.64,7115.0,115.5522,115.7471,115.5243,115.7193,7115.0
2016-11-04 14:30:00,124.59,124.59,124.34,124.4,11104.0,115.6729,115.6729,115.4407,115.4965,11104.0
2016-11-04 15:00:00,124.38,124.42,124.24,124.26,14561.0,115.4779,115.515,115.3479,115.3665,14561.0
2016-11-04 15:30:00,124.26,124.31,124.0,124.11,67197.0,115.3665,115.4129,115.1251,115.2272,67197.0
2016-11-07 09:30:00,125.0,125.94,124.73,125.72,102089.0,116.0535,116.9262,115.8028,116.722,102089.0
2016-11-07 10:00:00,125.72,126.21,125.65,126.02,21184.0,116.722,117.1769,116.657,117.0005,21184.0
2016-11-07 10:30:00,126.28,126.36,125.9,126.22,20057.0,117.2419,117.3162,116.8891,117.1862,20057.0
2016-11-07 11:00:00,126.14,126.45,126.04,126.2,20775.0,117.1119,117.3997,117.0191,117.1676,20775.0
2016-11-07 11:30:00,126.21,126.28,125.84,125.99,52609.0,117.1769,117.2419,116.8334,116.9727,52609.0
2016-11-07 12:00:00,126.02,126.06,125.16,125.3,16237.0,117.0005,117.0376,116.2021,116.332,16237.0
2016-11-07 12:30:00,125.31,125.32,125.1,125.1,3276.0,116.3413,116.3506,116.1464,116.1464,3276.0
2016-11-07 13:00:00,125.15,125.23,125.08,125.11,4385.0,116.1928,116.267,116.1278,116.1556,4385.0
2016-11-07 13:30:00,125.05,125.11,124.8,124.8,6084.0,116.0999,116.1556,115.8678,115.8678,6084.0
2016-11-07 14:00:00,124.78,124.97,124.76,124.8,8555.0,115.8493,116.0257,115.8307,115.8678,8555.0
2016-11-07 14:30:00,124.79,124.95,124.79,124.88,6717.0,115.8585,116.0071,115.8585,115.9421,6717.0
2016-11-07 15:00:00,124.82,125.02,124.69,124.93,14001.0,115.8864,116.0721,115.7657,115.9885,14001.0
2016-11-07 15:30:00,124.84,125.57,124.81,125.52,39915.0,115.905,116.5827,115.8771,116.5363,39915.0
2016-11-08 09:30:00,123.74,125.93,123.66,125.43,17316.0,114.8837,116.9169,114.8094,116.4527,17316.0
2016-11-08 10:00:00,125.38,125.57,125.32,125.55,8936.0,116.4063,116.5827,116.3506,116.5641,8936.0
2016-11-08 10:30:00,125.58,125.71,125.32,125.36,2758.0,116.592,116.7127,116.3506,116.3877,2758.0
2016-11-08 11:00:00,125.37,125.81,125.33,125.77,9134.0,116.397,116.8055,116.3599,116.7684,9134.0
2016-11-08 11:30:00,125.79,125.88,125.75,125.82,3301.0,116.787,116.8705,116.7498,116.8148,3301.0
2016-11-08 12:00:00,125.87,126.06,125.83,125.98,3500.0,116.8612,117.0376,116.8241,116.9634,3500.0
2016-11-08 12:30:00,126.0,126.13,125.86,125.86,2300.0,116.9819,117.1026,116.852,116.852,2300.0
2016-11-08 13:00:00,125.89,126.02,125.77,125.93,4217.0,116.8798,117.0005,116.7684,116.9169,4217.0
2016-11-08 13:30:00,126.01,126.05,125.83,125.94,2820.0,116.9912,117.0284,116.8241,116.9262,2820.0
2016-11-08 14:00:00,125.87,126.05,125.86,125.87,5000.0,116.8612,117.0284,116.852,116.8612,5000.0
2016-11-08 14:30:00,125.87,125.94,125.71,125.88,15800.0,116.8612,116.9262,116.7127,116.8705,15800.0
2016-11-08 15:00:00,125.88,126.06,125.87,125.98,11650.0,116.8705,117.0376,116.8612,116.9634,11650.0
2016-11-08 15:30:00,125.97,126.43,125.92,126.14,52452.0,116.9541,117.3812,116.9077,117.1119,52452.0
2016-11-09 09:30:00,126.19,126.75,125.04,126.07,5147.0,117.1583,117.6783,116.0906,117.0469,5147.0
2016-11-09 10:00:00,126.0,126.08,125.52,125.72,6876.0,116.9819,117.0562,116.5363,116.722,6876.0
2016-11-09 10:30:00,125.88,126.23,125.59,125.85,6075.0,116.8705,117.1955,116.6013,116.8427,6075.0
2016-11-09 11:00:00,125.76,126.25,125.76,126.1,6186.0,116.7591,117.214,116.7591,117.0748,6186.0
2016-11-09 11:30:00,126.25,126.5,126.22,126.3,5303.0,117.214,117.4462,117.1862,117.2605,5303.0
2016-11-09 12:00:00,126.44,126.46,125.91,126.1,5100.0,117.3904,117.409,116.8984,117.0748,5100.0
2016-11-09 12:30:00,126.14,126.39,126.1,126.26,3039.0,117.1119,117.344,117.0748,117.2233,3039.0
2016-11-09 13:00:00,126.28,126.39,126.0,126.04,7468.0,117.2419,117.344,116.9819,117.0191,7468.0
2016-11-09 13:30:00,126.03,126.5,125.99,126.48,8912.0,117.0098,117.4462,116.9727,117.4276,8912.0
2016-11-09 14:00:00,126.5,126.51,126.18,126.43,4300.0,117.4462,117.4554,117.1491,117.3812,4300.0
2016-11-09 14:30:00,126.48,126.58,126.41,126.43,4832.0,117.4276,117.5204,117.3626,117.3812,4832.0
2016-11-09 15:00:00,126.52,126.62,126.35,126.49,4916.0,117.4647,117.5576,117.3069,117.4369,4916.0
2016-11-09 15:30:00,126.5,126.7,126.22,126.66,49706.0,117.4462,117.6318,117.1862,117.5947,49706.0
2016-11-10 09:30:00,126.93,127.4,126.1,126.66,18782.0,117.8454,118.2817,117.0748,117.5947,18782.0
2016-11-10 10:00:00,126.67,126.95,126.13,126.25,7662.0,117.604,117.8639,117.1026,117.214,7662.0
2016-11-10 10:30:00,126.39,127.37,126.23,126.72,3877.0,117.344,118.2539,117.1955,117.6504,3877.0
2016-11-10 11:00:00,126.68,127.04,126.6,126.89,5108.0,117.6133,117.9475,117.539,117.8082,5108.0
2016-11-10 11:30:00,126.64,127.19,126.64,127.06,5465.0,117.5761,118.0868,117.5761,117.9661,5465.0
2016-11-10 12:00:00,127.03,127.29,126.93,127.24,7811.0,117.9382,118.1796,117.8454,118.1332,7811.0
2016-11-10 12:30:00,127.13,127.13,126.8,127.04,3900.0,118.0311,118.0311,117.7247,117.9475,3900.0
2016-11-10 13:00:00,127.04,127.22,126.92,127.11,6000.0,117.9475,118.1146,117.8361,118.0125,6000.0
2016-11-10 13:30:00,127.08,127.23,126.97,127.22,17100.0,117.9846,118.1239,117.8825,118.1146,17100.0
2016-11-10 14:00:00,127.13,127.24,127.08,127.2,8514.0,118.0311,118.1332,117.9846,118.0961,8514.0
2016-11-10 14:30:00,127.16,127.58,127.16,127.52,6844.0,118.0589,118.4489,118.0589,118.3931,6844.0
2016-11-10 15:00:00,127.53,127.53,127.27,127.42,9399.0,118.4024,118.4024,118.161,118.3003,9399.0
2016-11-10 15:30:00,127.43,128.09,127.43,127.89,57522.0,118.3096,118.9224,118.3096,118.7367,57522.0
2016-11-11 09:30:00,128.21,128.77,127.83,128.22,9648.0,119.0338,119.5537,118.681,119.043,9648.0
2016-11-11 10:00:00,128.65,128.78,128.46,128.62,7556.0,119.4423,119.563,119.2659,119.4144,7556.0
2016-11-11 10:30:00,128.79,128.99,128.53,128.65,5622.0,119.5723,119.7579,119.3309,119.4423,5622.0
2016-11-11 11:00:00,128.76,128.79,128.4,128.46,12870.0,119.5444,119.5723,119.2102,119.2659,12870.0
2016-11-11 11:30:00,128.51,128.65,128.21,128.25,10499.0,119.3123,119.4423,119.0338,119.0709,10499.0
2016-11-11 12:00:00,128.32,128.51,128.3,128.4,6317.0,119.1359,119.3123,119.1173,119.2102,6317.0
2016-11-11 12:30:00,128.5,128.5,128.15,128.21,7452.0,119.303,119.303,118.9781,119.0338,7452.0
2016-11-11 13:00:00,128.26,128.41,128.1,128.17,8950.0,119.0802,119.2194,118.9316,118.9966,8950.0
2016-11-11 13:30:00,128.1,128.31,128.09,128.24,20280.0,118.9316,119.1266,118.9224,119.0616,20280.0
2016-11-11 14:00:00,128.23,128.59,128.23,128.44,7235.0,119.0523,119.3866,119.0523,119.2473,7235.0
2016-11-11 14:30:00,128.5,128.67,128.4,128.49,10485.0,119.303,119.4608,119.2102,119.2937,10485.0
2016-11-11 15:00:00,128.47,128.67,128.47,128.67,10098.0,119.2752,119.4608,119.2752,119.4608,10098.0
2016-11-11 15:30:00,128.69,129.14,128.69,129.08,34130.0,119.4794,119.8972,119.4794,119.8415,34130.0
2016-11-14 09:30:00,129.29,129.82,129.05,129.53,4141.0,120.0365,120.5285,119.8136,120.2593,4141.0
2016-11-14 10:00:00,129.77,130.3,129.68,130.13,12001.0,120.4821,120.9742,120.3986,120.8163,12001.0
2016-11-14 10:30:00,130.28,130.28,129.71,130.01,10397.0,120.9556,120.9556,120.4264,120.7049,10397.0
2016-11-14 11:00:00,130.12,130.3,129.67,130.16,13165.0,120.8071,120.9742,120.3893,120.8442,13165.0
2016-11-14 11:30:00,130.11,130.39,130.03,130.03,5300.0,120.7978,121.0577,120.7235,120.7235,5300.0
2016-11-14 12:00:00,130.15,130.21,129.92,130.0,8000.0,120.8349,120.8906,120.6214,120.6957,8000.0
2016-11-14 12:30:00,130.0,130.14,129.95,130.08,5338.0,120.6957,120.8256,120.6492,120.7699,5338.0
2016-11-14 13:00:00,130.11,130.21,129.94,130.11,5712.0,120.7978,120.8906,120.6399,120.7978,5712.0
2016-11-14 13:30:00,130.21,130.24,130.0,130.07,4400.0,120.8906,120.9185,120.6957,120.7606,4400.0
2016-11-14 14:00:00,130.02,130.39,129.97,130.38,7516.0,120.7142,121.0577,120.6678,121.0485,7516.0
2016-11-14 14:30:00,130.32,130.32,130.01,130.18,5990.0,120.9927,120.9927,120.7049,120.8628,5990.0
2016-11-14 15:00:00,130.17,130.59,130.12,130.59,11810.0,120.8535,121.2434,120.8071,121.2434,11810.0
2016-11-14 15:30:00,130.57,130.68,130.46,130.63,54682.0,121.2249,121.327,121.1227,121.2806,54682.0
2016-11-15 09:30:00,130.32,131.74,130.12,130.59,19770.0,120.9927,122.3111,120.8071,121.2434,19770.0
2016-11-15 10:00:00,130.51,130.62,130.12,130.23,13742.0,121.1691,121.2713,120.8071,120.9092,13742.0
2016-11-15 10:30:00,130.3,130.51,130.17,130.25,9546.0,120.9742,121.1691,120.8535,120.9278,9546.0
2016-11-15 11:00:00,130.29,130.46,130.07,130.27,10690.0,120.9649,121.1227,120.7606,120.9463,10690.0
2016-11-15 11:30:00,130.32,130.36,130.16,130.31,14845.0,120.9927,121.0299,120.8442,120.9835,14845.0
2016-11-15 12:00:00,130.34,130.52,130.18,130.19,13802.0,121.0113,121.1784,120.8628,120.8721,13802.0
2016-11-15 12:30:00,130.2,130.38,130.16,130.27,26148.0,120.8813,121.0485,120.8442,120.9463,26148.0
2016-11-15 13:00:00,130.32,130.59,130.24,130.38,7464.0,120.9927,121.2434,120.9185,121.0485,7464.0
2016-11-15 13:30:00,130.34,130.42,130.13,130.3,13319.0,121.0113,121.0856,120.8163,120.9742,13319.0
2016-11-15 14:00:00,130.35,131.17,130.35,131.0,16302.0,121.0206,121.7819,121.0206,121.6241,16302.0
2016-11-15 14:30:00,131.09,131.44,131.01,131.39,19018.0,121.7076,122.0326,121.6334,121.9862,19018.0
2016-11-15 15:00:00,131.34,131.62,131.32,131.53,27282.0,121.9397,122.1997,121.9212,122.1161,27282.0
2016-11-15 15:30:00,131.51,131.74,131.48,131.73,70383.0,122.0976,122.3111,122.0697,122.3018,70383.0
2016-11-16 09:30:00,131.6,131.6,130.47,131.09,7075.0,122.1811,122.1811,121.132,121.7076,7075.0
2016-11-16 10:00:00,130.98,131.6,130.8,131.06,13170.0,121.6055,122.1811,121.4384,121.6798,13170.0
2016-11-16 10:30:00,131.24,131.5,131.11,131.28,7713.0,121.8469,122.0883,121.7262,121.884,7713.0
2016-11-16 11:00:00,131.31,131.32,131.01,131.31,6860.0,121.9119,121.9212,121.6334,121.9119,6860.0
2016-11-16 11:30:00,131.21,131.45,131.06,131.19,11341.0,121.819,122.0419,121.6798,121.8005,11341.0
2016-11-16 12:00:00,131.19,131.39,130.99,131.16,8309.0,121.8005,121.9862,121.6148,121.7726,8309.0
2016-11-16 12:30:00,131.06,131.32,130.94,131.3,7803.0,121.6798,121.9212,121.5684,121.9026,7803.0
2016-11-16 13:00:00,131.23,131.48,131.06,131.16,5200.0,121.8376,122.0697,121.6798,121.7726,5200.0
2016-11-16 13:30:00,131.15,131.29,131.1,131.24,8300.0,121.7633,121.8933,121.7169,121.8469,8300.0
2016-11-16 14:00:00,131.27,131.69,131.27,131.61,10752.0,121.8748,122.2647,121.8748,122.1904,10752.0
2016-11-16 14:30:00,131.61,131.88,131.56,131.84,14495.0,122.1904,122.4411,122.144,122.404,14495.0
2016-11-16 15:00:00,131.75,131.92,131.7,131.92,15062.0,122.3204,122.4782,122.274,122.4782,15062.0
2016-11-16 15:30:00,131.88,132.12,131.82,131.84,94433.0,122.4411,122.6639,122.3854,122.404,94433.0
2016-11-17 09:30:00,132.05,132.43,131.65,131.8,14673.0,122.5989,122.9517,122.2276,122.3668,14673.0
2016-11-17 10:00:00,131.87,132.01,131.4,131.47,20243.0,122.4318,122.5618,121.9954,122.0604,20243.0
2016-11-17 10:30:00,131.41,132.0,131.39,131.48,19110.0,122.0047,122.5525,121.9862,122.0697,19110.0
2016-11-17 11:00:00,131.39,131.65,131.36,131.42,15600.0,121.9862,122.2276,121.9583,122.014,15600.0
2016-11-17 11:30:00,131.34,131.85,131.33,131.6,7962.0,121.9397,122.4132,121.9305,122.1811,7962.0
2016-11-17 12:00:00,131.6,131.78,131.56,131.76,6501.0,122.1811,122.3483,122.144,122.3297,6501.0
2016-11-17 12:30:00,131.72,131.8,131.49,131.58,8190.0,122.2925,122.3668,122.079,122.1626,8190.0
2016-11-17 13:00:00,131.58,131.7,131.55,131.63,51827.0,122.1626,122.274,122.1347,122.209,51827.0
2016-11-17 13:30:00,131.64,131.96,131.55,131.58,13201.0,122.2183,122.5154,122.1347,122.1626,13201.0
2016-11-17 14:00:00,131.6,131.6,131.4,131.56,16192.0,122.1811,122.1811,121.9954,122.144,16192.0
2016-11-17 14:30:00,131.57,131.6,131.4,131.44,17811.0,122.1533,122.1811,121.9954,122.0326,17811.0
2016-11-17 15:00:00,131.47,131.65,131.42,131.65,24693.0,122.0604,122.2276,122.014,122.2276,24693.0
2016-11-17 15:30:00,131.64,131.91,131.55,131.89,39423.0,122.2183,122.4689,122.1347,122.4504,39423.0
2016-11-18 09:30:00,131.76,132.29,131.11,131.9,7018.0,122.3297,122.8218,121.7262,122.4597,7018.0
2016-11-18 10:00:00,131.87,132.21,131.8,132.04,10400.0,122.4318,122.7475,122.3668,122.5896,10400.0
2016-11-18 10:30:00,131.94,132.2,131.89,131.89,9806.0,122.4968,122.7382,122.4504,122.4504,9806.0
2016-11-18 11:00:00,131.95,132.23,131.93,132.08,8888.0,122.5061,122.766,122.4875,122.6268,8888.0
2016-11-18 11:30:00,132.02,132.24,132.0,132.16,6588.0,122.5711,122.7753,122.5525,122.7011,6588.0
2016-11-18 12:00:00,132.16,132.26,132.08,132.15,6835.0,122.7011,122.7939,122.6268,122.6918,6835.0
2016-11-18 12:30:00,132.2,132.22,132.04,132.15,4984.0,122.7382,122.7568,122.5896,122.6918,4984.0
2016-11-18 13:00:00,132.2,132.28,131.97,132.09,5374.0,122.7382,122.8125,122.5247,122.6361,5374.0
2016-11-18 13:30:00,132.04,132.07,131.93,132.01,4385.0,122.5896,122.6175,122.4875,122.5618,4385.0
2016-11-18 14:00:00,132.03,132.1,131.91,132.07,9382.0,122.5804,122.6453,122.4689,122.6175,9382.0
2016-11-18 14:30:00,132.07,132.13,131.89,131.94,12305.0,122.6175,122.6732,122.4504,122.4968,12305.0
2016-11-18 15:00:00,131.97,132.05,131.78,131.81,15509.0,122.5247,122.5989,122.3483,122.3761,15509.0
2016-11-18 15:30:00,131.81,131.86,131.6,131.78,58054.0,122.3761,122.4225,122.1811,122.3483,58054.0
2016-11-21 09:30:00,130.87,131.74,130.87,131.65,14233.0,121.5034,122.3111,121.5034,122.2276,14233.0
2016-11-21 10:00:00,131.54,131.77,131.47,131.59,8257.0,122.1254,122.339,122.0604,122.1719,8257.0
2016-11-21 10:30:00,131.61,131.61,130.91,130.91,14837.0,122.1904,122.1904,121.5405,121.5405,14837.0
2016-11-21 11:00:00,130.99,131.06,130.5,130.55,29275.0,121.6148,121.6798,121.1599,121.2063,29275.0
2016-11-21 11:30:00,130.48,130.67,130.33,130.65,9069.0,121.1413,121.3177,121.002,121.2991,9069.0
2016-11-21 12:00:00,130.66,130.81,130.53,130.58,7671.0,121.3084,121.4477,121.1877,121.2341,7671.0
2016-11-21 12:30:00,130.48,130.74,130.48,130.7,6435.0,121.1413,121.3827,121.1413,121.3456,6435.0
2016-11-21 13:00:00,130.63,130.86,130.62,130.86,5467.0,121.2806,121.4941,121.2713,121.4941,5467.0
2016-11-21 13:30:00,130.81,130.81,130.65,130.67,5492.0,121.4477,121.4477,121.2991,121.3177,5492.0
2016-11-21 14:00:00,130.66,130.93,130.62,130.88,8219.0,121.3084,121.5591,121.2713,121.5127,8219.0
2016-11-21 14:30:00,130.86,130.92,130.66,130.66,5215.0,121.4941,121.5498,121.3084,121.3084,5215.0
2016-11-21 15:00:00,130.66,130.74,130.54,130.59,10703.0,121.3084,121.3827,121.197,121.2434,10703.0
2016-11-21 15:30:00,130.58,131.09,130.54,131.09,33314.0,121.2341,121.7076,121.197,121.7076,33314.0
2016-11-22 09:30:00,131.12,131.6,130.8,131.45,13636.0,121.7355,122.1811,121.4384,122.0419,13636.0
2016-11-22 10:00:00,131.4,131.77,131.3,131.38,12065.0,121.9954,122.339,121.9026,121.9769,12065.0
2016-11-22 10:30:00,131.43,131.59,131.18,131.22,6950.0,122.0233,122.1719,121.7912,121.8283,6950.0
2016-11-22 11:00:00,131.36,131.4,131.1,131.1,6603.0,121.9583,121.9954,121.7169,121.7169,6603.0
2016-11-22 11:30:00,131.03,131.24,130.97,131.1,5159.0,121.6519,121.8469,121.5962,121.7169,5159.0
2016-11-22 12:00:00,131.02,131.17,130.76,130.95,6807.0,121.6426,121.7819,121.4013,121.5777,6807.0
2016-11-22 12:30:00,130.95,131.05,130.82,130.85,6834.0,121.5777,121.6705,121.457,121.4848,6834.0
2016-11-22 13:00:00,130.88,131.08,130.6,130.6,12448.0,121.5127,121.6984,121.2527,121.2527,12448.0
2016-11-22 13:30:00,130.6,130.7,130.41,130.58,10100.0,121.2527,121.3456,121.0763,121.2341,10100.0
2016-11-22 14:00:00,130.59,130.6,130.46,130.59,13036.0,121.2434,121.2527,121.1227,121.2434,13036.0
2016-11-22 14:30:00,130.62,130.62,130.47,130.55,8627.0,121.2713,121.2713,121.132,121.2063,8627.0
2016-11-22 15:00:00,130.55,130.6,130.37,130.43,21519.0,121.2063,121.2527,121.0392,121.0949,21519.0
2016-11-22 15:30:00,130.43,130.6,130.29,130.29,58034.0,121.0949,121.2527,120.9649,120.9649,58034.0
2016-11-23 09:30:00,130.03,131.44,130.03,131.12,9053.0,120.7235,122.0326,120.7235,121.7355,9053.0
2016-11-23 10:00:00,131.13,131.25,130.47,130.75,15424.0,121.7448,121.8562,121.132,121.392,15424.0
2016-11-23 10:30:00,130.75,130.9,130.65,130.74,9608.0,121.392,121.5312,121.2991,121.3827,9608.0
2016-11-23 11:00:00,130.7,130.76,130.37,130.61,11906.0,121.3456,121.4013,121.0392,121.262,11906.0
2016-11-23 11:30:00,130.52,130.56,130.12,130.34,9257.0,121.1784,121.2156,120.8071,121.0113,9257.0
2016-11-23 12:00:00,130.29,130.33,130.09,130.09,5006.0,120.9649,121.002,120.7792,120.7792,5006.0
2016-11-23 12:30:00,130.2,130.25,130.09,130.2,5080.0,120.8813,120.9278,120.7792,120.8813,5080.0
2016-11-23 13:00:00,130.24,130.32,130.14,130.2,17360.0,120.9185,120.9927,120.8256,120.8813,17360.0
2016-11-23 13:30:00,130.19,130.19,130.0,130.0,3821.0,120.8721,120.8721,120.6957,120.6957,3821.0
2016-11-23 14:00:00,130.05,130.25,130.05,130.18,9382.0,120.7421,120.9278,120.7421,120.8628,9382.0
2016-11-23 14:30:00,130.28,130.44,130.17,130.38,7268.0,120.9556,121.1042,120.8535,121.0485,7268.0
2016-11-23 15:00:00,130.39,130.5,130.33,130.46,5844.0,121.0577,121.1599,121.002,121.1227,5844.0
2016-11-23 15:30:00,130.42,130.66,130.38,130.64,20194.0,121.0856,121.3084,121.0485,121.2898,20194.0
2016-11-25 09:30:00,130.02,131.02,130.02,130.92,14043.0,120.7142,121.6426,120.7142,121.5498,14043.0
2016-11-25 10:00:00,130.91,131.14,130.63,131.07,18558.0,121.5405,121.7541,121.2806,121.6891,18558.0
2016-11-25 10:30:00,131.09,131.33,131.0,131.25,7501.0,121.7076,121.9305,121.6241,121.8562,7501.0
2016-11-25 11:00:00,131.24,131.28,130.99,130.99,24634.0,121.8469,121.884,121.6148,121.6148,24634.0
2016-11-25 11:30:00,131.1,131.26,131.08,131.25,9488.0,121.7169,121.8655,121.6984,121.8562,9488.0
2016-11-25 12:00:00,131.28,131.34,131.02,131.05,12735.0,121.884,121.9397,121.6426,121.6705,12735.0
2016-11-25 12:30:00,131.1,131.57,131.01,131.56,28699.0,121.7169,122.1533,121.6334,122.144,28699.0
2016-11-28 09:30:00,131.4,132.01,131.35,132.01,9525.0,121.9954,122.5618,121.949,122.5618,9525.0
2016-11-28 10:00:00,131.89,132.13,131.2,131.32,12531.0,122.4504,122.6732,121.8098,121.9212,12531.0
2016-11-28 10:30:00,131.38,131.53,131.2,131.41,7404.0,121.9769,122.1161,121.8098,122.0047,7404.0
2016-11-28 11:00:00,131.44,131.55,131.18,131.18,10600.0,122.0326,122.1347,121.7912,121.7912,10600.0
2016-11-28 11:30:00,131.14,131.49,131.13,131.16,6129.0,121.7541,122.079,121.7448,121.7726,6129.0
2016-11-28 12:00:00,131.3,131.5,131.2,131.3,8740.0,121.9026,122.0883,121.8098,121.9026,8740.0
2016-11-28 12:30:00,131.27,131.39,131.14,131.2,5200.0,121.8748,121.9862,121.7541,121.8098,5200.0
2016-11-28 13:00:00,131.21,131.36,131.11,131.22,7490.0,121.819,121.9583,121.7262,121.8283,7490.0
2016-11-28 13:30:00,131.34,131.35,131.17,131.2,5903.0,121.9397,121.949,121.7819,121.8098,5903.0
2016-11-28 14:00:00,131.26,131.44,131.2,131.24,6107.0,121.8655,122.0326,121.8098,121.8469,6107.0
2016-11-28 14:30:00,131.28,131.34,131.18,131.27,8801.0,121.884,121.9397,121.7912,121.8748,8801.0
2016-11-28 15:00:00,131.23,131.32,130.97,131.06,14973.0,121.8376,121.9212,121.5962,121.6798,14973.0
2016-11-28 15:30:00,131.16,131.33,131.16,131.33,25621.0,121.7726,121.9305,121.7726,121.9305,25621.0
2016-11-29 09:30:00,131.66,131.66,130.98,131.18,20770.0,122.2368,122.2368,121.6055,121.7912,20770.0
2016-11-29 10:00:00,131.32,131.43,131.14,131.35,11194.0,121.9212,122.0233,121.7541,121.949,11194.0
2016-11-29 10:30:00,131.38,131.43,131.21,131.36,12548.0,121.9769,122.0233,121.819,121.9583,12548.0
2016-11-29 11:00:00,131.34,131.5,131.23,131.27,23293.0,121.9397,122.0883,121.8376,121.8748,23293.0
2016-11-29 11:30:00,131.3,131.47,131.22,131.38,15362.0,121.9026,122.0604,121.8283,121.9769,15362.0
2016-11-29 12:00:00,131.4,131.43,131.28,131.3,7263.0,121.9954,122.0233,121.884,121.9026,7263.0
2016-11-29 12:30:00,131.31,131.34,131.06,131.23,8033.0,121.9119,121.9397,121.6798,121.8376,8033.0
2016-11-29 13:00:00,131.27,131.37,131.22,131.3,7433.0,121.8748,121.9676,121.8283,121.9026,7433.0
2016-11-29 13:30:00,131.32,131.35,131.22,131.25,8642.0,121.9212,121.949,121.8283,121.8562,8642.0
2016-11-29 14:00:00,131.29,131.36,131.26,131.3,17437.0,121.8933,121.9583,121.8655,121.9026,17437.0
2016-11-29 14:30:00,131.25,131.35,131.1,131.14,12236.0,121.8562,121.949,121.7169,121.7541,12236.0
2016-11-29 15:00:00,131.15,131.41,130.95,131.28,17244.0,121.7633,122.0047,121.5777,121.884,17244.0
2016-11-29 15:30:00,131.24,131.31,130.96,131.02,31999.0,121.8469,121.9119,121.5869,121.6426,31999.0
2016-11-30 09:30:00,131.28,131.49,130.74,130.85,9296.0,121.884,122.079,121.3827,121.4848,9296.0
2016-11-30 10:00:00,131.0,131.05,130.74,130.79,5147.0,121.6241,121.6705,121.3827,121.4291,5147.0
2016-11-30 10:30:00,130.97,131.05,130.73,130.84,5543.0,121.5962,121.6705,121.3734,121.4755,5543.0
2016-11-30 11:00:00,130.83,130.83,130.56,130.6,4500.0,121.4662,121.4662,121.2156,121.2527,4500.0
2016-11-30 11:30:00,130.61,130.81,130.56,130.6,11704.0,121.262,121.4477,121.2156,121.2527,11704.0
2016-11-30 12:00:00,130.62,130.96,130.62,130.94,5617.0,121.2713,121.5869,121.2713,121.5684,5617.0
2016-11-30 12:30:00,130.96,130.97,130.66,130.71,3837.0,121.5869,121.5962,121.3084,121.3548,3837.0
2016-11-30 13:00:00,130.91,130.94,130.78,130.78,6608.0,121.5405,121.5684,121.4198,121.4198,6608.0
2016-11-30 13:30:00,130.76,130.79,130.66,130.66,2425.0,121.4013,121.4291,121.3084,121.3084,2425.0
2016-11-30 14:00:00,130.72,130.79,130.55,130.59,6548.0,121.3641,121.4291,121.2063,121.2434,6548.0
2016-11-30 14:30:00,130.66,130.67,130.43,130.46,10882.0,121.3084,121.3177,121.0949,121.1227,10882.0
2016-11-30 15:00:00,130.45,130.9,130.43,130.81,23679.0,121.1134,121.5312,121.0949,121.4477,23679.0
2016-11-30 15:30:00,130.74,130.81,130.44,130.49,84523.0,121.3827,121.4477,121.1042,121.1506,84523.0
2016-12-01 09:30:00,130.56,131.33,130.47,130.6,18972.0,121.2156,121.9305,121.132,121.2527,18972.0
2016-12-01 10:00:00,130.52,130.73,130.51,130.61,18256.0,121.1784,121.3734,121.1691,121.262,18256.0
2016-12-01 10:30:00,130.62,130.62,130.36,130.38,12580.0,121.2713,121.2713,121.0299,121.0485,12580.0
2016-12-01 11:00:00,130.39,130.6,130.29,130.35,12339.0,121.0577,121.2527,120.9649,121.0206,12339.0
2016-12-01 11:30:00,130.28,130.94,130.28,130.75,15127.0,120.9556,121.5684,120.9556,121.392,15127.0
2016-12-01 12:00:00,130.84,131.09,130.75,130.87,13835.0,121.4755,121.7076,121.392,121.5034,13835.0
2016-12-01 12:30:00,131.06,131.11,130.93,130.96,6650.0,121.6798,121.7262,121.5591,121.5869,6650.0
2016-12-01 13:00:00,130.98,131.03,130.78,130.85,6158.0,121.6055,121.6519,121.4198,121.4848,6158.0
2016-12-01 13:30:00,130.81,130.85,130.64,130.76,4400.0,121.4477,121.4848,121.2898,121.4013,4400.0
2016-12-01 14:00:00,130.72,130.82,130.64,130.68,6904.0,121.3641,121.457,121.2898,121.327,6904.0
2016-12-01 14:30:00,130.62,130.82,130.6,130.66,9990.0,121.2713,121.457,121.2527,121.3084,9990.0
2016-12-01 15:00:00,130.66,130.78,130.55,130.74,18112.0,121.3084,121.4198,121.2063,121.3827,18112.0
2016-12-01 15:30:00,130.64,130.72,130.48,130.65,42998.0,121.2898,121.3641,121.1413,121.2991,42998.0
2016-12-02 09:30:00,130.5,130.66,130.03,130.66,19182.0,121.1599,121.3084,120.7235,121.3084,19182.0
2016-12-02 10:00:00,130.64,130.73,130.35,130.73,10264.0,121.2898,121.3734,121.0206,121.3734,10264.0
2016-12-02 10:30:00,130.88,130.9,130.64,130.73,11100.0,121.5127,121.5312,121.2898,121.3734,11100.0
2016-12-02 11:00:00,130.78,131.08,130.74,130.87,15934.0,121.4198,121.6984,121.3827,121.5034,15934.0
2016-12-02 11:30:00,130.91,131.04,130.82,130.83,12900.0,121.5405,121.6612,121.457,121.4662,12900.0
2016-12-02 12:00:00,130.88,130.98,130.77,130.8,9265.0,121.5127,121.6055,121.4105,121.4384,9265.0
2016-12-02 12:30:00,130.87,130.88,130.64,130.65,3204.0,121.5034,121.5127,121.2898,121.2991,3204.0
2016-12-02 13:00:00,130.67,130.67,130.38,130.54,3645.0,121.3177,121.3177,121.0485,121.197,3645.0
2016-12-02 13:30:00,130.51,130.55,130.34,130.37,4745.0,121.1691,121.2063,121.0113,121.0392,4745.0
2016-12-02 14:00:00,130.26,130.5,130.2,130.5,8907.0,120.937,121.1599,120.8813,121.1599,8907.0
2016-12-02 14:30:00,130.54,130.79,130.51,130.68,11750.0,121.197,121.4291,121.1691,121.327,11750.0
2016-12-02 15:00:00,130.69,130.76,130.62,130.74,7160.0,121.3363,121.4013,121.2713,121.3827,7160.0
2016-12-02 15:30:00,130.75,130.86,130.39,130.6,34728.0,121.392,121.4941,121.0577,121.2527,34728.0
2016-12-05 09:30:00,130.69,131.41,130.69,130.91,16840.0,121.3363,122.0047,121.3363,121.5405,16840.0
2016-12-05 10:00:00,131.09,131.44,130.5,130.99,18990.0,121.7076,122.0326,121.1599,121.6148,18990.0
2016-12-05 10:30:00,131.13,131.21,130.69,130.73,6911.0,121.7448,121.819,121.3363,121.3734,6911.0
2016-12-05 11:00:00,130.79,130.94,130.44,130.68,9906.0,121.4291,121.5684,121.1042,121.327,9906.0
2016-12-05 11:30:00,130.69,130.83,130.5,130.72,4536.0,121.3363,121.4662,121.1599,121.3641,4536.0
2016-12-05 12:00:00,130.65,130.7,130.5,130.68,5100.0,121.2991,121.3456,121.1599,121.327,5100.0
2016-12-05 12:30:00,130.62,130.62,130.3,130.48,10191.0,121.2713,121.2713,120.9742,121.1413,10191.0
2016-12-05 13:00:00,130.45,130.57,130.32,130.4,6840.0,121.1134,121.2249,120.9927,121.067,6840.0
2016-12-05 13:30:00,130.35,130.39,130.16,130.21,11862.0,121.0206,121.0577,120.8442,120.8906,11862.0
2016-12-05 14:00:00,130.21,130.3,129.97,129.97,6427.0,120.8906,120.9742,120.6678,120.6678,6427.0
2016-12-05 14:30:00,130.03,130.05,129.9,129.96,10019.0,120.7235,120.7421,120.6028,120.6585,10019.0
2016-12-05 15:00:00,129.96,130.08,129.84,129.96,20269.0,120.6585,120.7699,120.5471,120.6585,20269.0
2016-12-05 15:30:00,130.01,130.3,129.96,130.3,63095.0,120.7049,120.9742,120.6585,120.9742,63095.0
2016-12-06 09:30:00,131.1,131.66,130.24,130.73,11118.0,121.7169,122.2368,120.9185,121.3734,11118.0
2016-12-06 10:00:00,130.83,131.0,130.74,130.78,8389.0,121.4662,121.6241,121.3827,121.4198,8389.0
2016-12-06 10:30:00,130.88,131.03,130.42,130.61,17750.0,121.5127,121.6519,121.0856,121.262,17750.0
2016-12-06 11:00:00,130.67,130.98,130.61,130.75,14441.0,121.3177,121.6055,121.262,121.392,14441.0
2016-12-06 11:30:00,130.91,131.01,130.75,130.88,17070.0,121.5405,121.6334,121.392,121.5127,17070.0
2016-12-06 12:00:00,130.92,131.23,130.91,131.21,5987.0,121.5498,121.8376,121.5405,121.819,5987.0
2016-12-06 12:30:00,131.21,131.52,131.15,131.44,7768.0,121.819,122.1069,121.7633,122.0326,7768.0
2016-12-06 13:00:00,131.49,131.53,131.3,131.3,7214.0,122.079,122.1161,121.9026,121.9026,7214.0
2016-12-06 13:30:00,131.3,131.5,131.24,131.4,9539.0,121.9026,122.0883,121.8469,121.9954,9539.0
2016-12-06 14:00:00,131.38,131.48,131.2,131.43,7646.0,121.9769,122.0697,121.8098,122.0233,7646.0
2016-12-06 14:30:00,131.39,131.64,131.08,131.21,14121.0,121.9862,122.2183,121.6984,121.819,14121.0
2016-12-06 15:00:00,131.2,131.5,131.2,131.38,24602.0,121.8098,122.0883,121.8098,121.9769,24602.0
2016-12-06 15:30:00,131.39,131.4,131.02,131.24,70815.0,121.9862,121.9954,121.6426,121.8469,70815.0
2016-12-07 09:30:00,131.19,131.88,131.19,131.41,8260.0,121.8005,122.4411,121.8005,122.0047,8260.0
2016-12-07 10:00:00,131.41,131.6,131.32,131.49,11100.0,122.0047,122.1811,121.9212,122.079,11100.0
2016-12-07 10:30:00,131.37,131.45,131.2,131.24,5490.0,121.9676,122.0419,121.8098,121.8469,5490.0
2016-12-07 11:00:00,131.25,131.44,131.08,131.08,5398.0,121.8562,122.0326,121.6984,121.6984,5398.0
2016-12-07 11:30:00,131.24,131.45,131.2,131.35,5000.0,121.8469,122.0419,121.8098,121.949,5000.0
2016-12-07 12:00:00,131.34,131.46,131.17,131.27,5026.0,121.9397,122.0512,121.7819,121.8748,5026.0
2016-12-07 12:30:00,131.31,131.35,131.15,131.26,1700.0,121.9119,121.949,121.7633,121.8655,1700.0
2016-12-07 13:00:00,131.24,131.32,131.15,131.15,5006.0,121.8469,121.9212,121.7633,121.7633,5006.0
2016-12-07 13:30:00,131.14,131.44,131.09,131.44,4381.0,121.7541,122.0326,121.7076,122.0326,4381.0
2016-12-07 14:00:00,131.41,131.51,131.34,131.37,6435.0,122.0047,122.0976,121.9397,121.9676,6435.0
2016-12-07 14:30:00,131.39,131.43,131.24,131.36,7769.0,121.9862,122.0233,121.8469,121.9583,7769.0
2016-12-07 15:00:00,131.36,131.68,131.3,131.68,7031.0,121.9583,122.2554,121.9026,122.2554,7031.0
2016-12-07 15:30:00,131.67,132.06,131.65,131.77,37034.0,122.2461,122.6082,122.2276,122.339,37034.0
2016-12-08 09:30:00,132.08,132.63,131.56,131.97,12383.0,122.6268,123.1374,122.144,122.5247,12383.0
2016-12-08 10:00:00,132.01,132.39,131.61,131.94,14962.0,122.5618,122.9146,122.1904,122.4968,14962.0
2016-12-08 10:30:00,132.03,132.34,131.92,131.96,4921.0,122.5804,122.8682,122.4782,122.5154,4921.0
2016-12-08 11:00:00,132.04,132.7,131.98,132.69,14660.0,122.5896,123.2024,122.5339,123.1931,14660.0
2016-12-08 11:30:00,132.58,132.69,132.46,132.46,1900.0,123.091,123.1931,122.9796,122.9796,1900.0
2016-12-08 12:00:00,132.54,132.64,132.45,132.53,3300.0,123.0539,123.1467,122.9703,123.0446,3300.0
2016-12-08 12:30:00,132.69,132.92,132.63,132.74,4149.0,123.1931,123.4067,123.1374,123.2395,4149.0
2016-12-08 13:00:00,132.66,132.85,132.57,132.58,5988.0,123.1653,123.3417,123.0817,123.091,5988.0
2016-12-08 13:30:00,132.66,132.92,132.62,132.9,3797.0,123.1653,123.4067,123.1281,123.3881,3797.0
2016-12-08 14:00:00,132.9,132.98,132.61,132.68,4856.0,123.3881,123.4624,123.1188,123.1838,4856.0
2016-12-08 14:30:00,132.75,132.79,132.53,132.59,5798.0,123.2488,123.286,123.0446,123.1003,5798.0
2016-12-08 15:00:00,132.6,132.69,132.52,132.56,8733.0,123.1096,123.1931,123.0353,123.0724,8733.0
2016-12-08 15:30:00,132.54,132.77,132.52,132.64,29779.0,123.0539,123.2674,123.0353,123.1467,29779.0
2016-12-09 09:30:00,132.89,133.08,132.16,132.57,5838.0,123.3788,123.5552,122.7011,123.0817,5838.0
2016-12-09 10:00:00,132.53,133.05,132.31,132.71,13259.0,123.0446,123.5274,122.8403,123.2117,13259.0
2016-12-09 10:30:00,132.7,133.0,132.62,132.66,18035.0,123.2024,123.4809,123.1281,123.1653,18035.0
2016-12-09 11:00:00,132.67,132.84,132.39,132.39,9400.0,123.1746,123.3324,122.9146,122.9146,9400.0
2016-12-09 11:30:00,132.48,132.64,132.32,132.34,14473.0,122.9982,123.1467,122.8496,122.8682,14473.0
2016-12-09 12:00:00,132.3,132.46,132.15,132.15,8996.0,122.831,122.9796,122.6918,122.6918,8996.0
2016-12-09 12:30:00,132.21,132.46,132.21,132.21,3736.0,122.7475,122.9796,122.7475,122.7475,3736.0
2016-12-09 13:00:00,132.29,132.31,132.15,132.15,4584.0,122.8218,122.8403,122.6918,122.6918,4584.0
2016-12-09 13:30:00,132.16,132.26,132.13,132.23,8100.0,122.7011,122.7939,122.6732,122.766,8100.0
2016-12-09 14:00:00,132.16,132.41,132.16,132.34,6082.0,122.7011,122.9332,122.7011,122.8682,6082.0
2016-12-09 14:30:00,132.31,132.52,132.28,132.46,6018.0,122.8403,123.0353,122.8125,122.9796,6018.0
2016-12-09 15:00:00,132.5,132.69,132.43,132.68,12490.0,123.0167,123.1931,122.9517,123.1838,12490.0
2016-12-09 15:30:00,132.67,132.68,132.42,132.44,34009.0,123.1746,123.1838,122.9424,122.961,34009.0
2016-12-12 09:30:00,132.13,133.05,131.89,132.08,9307.0,122.6732,123.5274,122.4504,122.6268,9307.0
2016-12-12 10:00:00,132.28,132.3,132.01,132.19,13330.0,122.8125,122.831,122.5618,122.7289,13330.0
2016-12-12 10:30:00,132.33,132.91,131.95,132.91,17572.0,122.8589,123.3974,122.5061,123.3974,17572.0
2016-12-12 11:00:00,132.97,133.27,132.86,133.09,6500.0,123.4531,123.7316,123.351,123.5645,6500.0
2016-12-12 11:30:00,133.21,133.38,133.12,133.12,4625.0,123.6759,123.8337,123.5923,123.5923,4625.0
2016-12-12 12:00:00,133.17,133.17,132.85,132.88,11600.0,123.6388,123.6388,123.3417,123.3695,11600.0
2016-12-12 12:30:00,132.85,132.92,132.66,132.76,4600.0,123.3417,123.4067,123.1653,123.2581,4600.0
2016-12-12 13:00:00,132.75,133.12,132.75,132.96,4500.0,123.2488,123.5923,123.2488,123.4438,4500.0
2016-12-12 13:30:00,133.03,133.26,133.02,133.19,24300.0,123.5088,123.7223,123.4995,123.6573,24300.0
2016-12-12 14:00:00,133.26,133.39,133.19,133.22,14700.0,123.7223,123.843,123.6573,123.6852,14700.0
2016-12-12 14:30:00,133.24,133.24,132.78,132.94,9739.0,123.7038,123.7038,123.2767,123.4252,9739.0
2016-12-12 15:00:00,132.94,133.21,132.91,133.08,11519.0,123.4252,123.6759,123.3974,123.5552,11519.0
2016-12-12 15:30:00,133.08,133.22,133.02,133.17,41245.0,123.5552,123.6852,123.4995,123.6388,41245.0
2016-12-13 09:30:00,133.76,133.76,132.73,133.17,8728.0,124.4774,124.4774,123.5189,123.9284,8728.0
2016-12-13 10:00:00,133.27,133.57,132.67,132.72,11200.0,124.0214,124.3006,123.4631,123.5096,11200.0
2016-12-13 10:30:00,132.69,132.7,132.41,132.59,6565.0,123.4817,123.491,123.2211,123.3886,6565.0
2016-12-13 11:00:00,132.61,132.69,132.23,132.42,5892.0,123.4072,123.4817,123.0536,123.2304,5892.0
2016-12-13 11:30:00,132.33,132.33,131.99,132.19,3400.0,123.1467,123.1467,122.8303,123.0164,3400.0
2016-12-13 12:00:00,132.09,132.38,131.94,132.05,14603.0,122.9233,123.1932,122.7837,122.8861,14603.0
2016-12-13 12:30:00,132.11,132.48,132.1,132.39,13200.0,122.9419,123.2862,122.9326,123.2025,13200.0
2016-12-13 13:00:00,132.29,132.63,132.29,132.43,4600.0,123.1094,123.4258,123.1094,123.2397,4600.0
2016-12-13 13:30:00,132.62,132.78,132.44,132.58,13718.0,123.4165,123.5654,123.249,123.3793,13718.0
2016-12-13 14:00:00,132.57,132.69,132.48,132.57,10800.0,123.37,123.4817,123.2862,123.37,10800.0
2016-12-13 14:30:00,132.56,132.89,132.52,132.67,11418.0,123.3607,123.6678,123.3235,123.4631,11418.0
2016-12-13 15:00:00,132.72,132.91,132.43,132.51,22919.0,123.5096,123.6864,123.2397,123.3142,22919.0
2016-12-13 15:30:00,132.51,132.56,132.26,132.29,58879.0,123.3142,123.3607,123.0815,123.1094,58879.0
2016-12-14 09:30:00,132.82,133.17,132.28,133.01,15627.0,123.6027,123.9284,123.1001,123.7795,15627.0
2016-12-14 10:00:00,132.92,133.56,132.46,132.56,23677.0,123.6957,124.2913,123.2676,123.3607,23677.0
2016-12-14 10:30:00,132.6,132.7,131.87,132.16,5100.0,123.3979,123.491,122.7186,122.9885,5100.0
2016-12-14 11:00:00,132.0,132.4,131.77,131.77,47366.0,122.8396,123.2118,122.6255,122.6255,47366.0
2016-12-14 11:30:00,131.76,131.76,130.96,130.96,5201.0,122.6162,122.6162,121.8717,121.8717,5201.0
2016-12-14 12:00:00,130.97,131.68,130.96,131.43,7850.0,121.881,122.5418,121.8717,122.3091,7850.0
2016-12-14 12:30:00,131.49,131.95,131.49,131.94,5158.0,122.365,122.793,122.365,122.7837,5158.0
2016-12-14 13:00:00,131.96,131.97,131.26,131.31,43103.0,122.8023,122.8116,122.1509,122.1974,43103.0
2016-12-14 13:30:00,131.28,131.85,131.21,131.27,25652.0,122.1695,122.7,122.1044,122.1602,25652.0
2016-12-14 14:00:00,131.31,132.46,131.31,131.39,18402.0,122.1974,123.2676,122.1974,122.2719,18402.0
2016-12-14 14:30:00,131.38,131.61,131.26,131.44,8800.0,122.2626,122.4766,122.1509,122.3184,8800.0
2016-12-14 15:00:00,131.42,131.58,131.06,131.14,14663.0,122.2998,122.4487,121.9648,122.0392,14663.0
2016-12-14 15:30:00,131.09,131.53,131.07,131.35,57918.0,121.9927,122.4022,121.9741,122.2347,57918.0
2016-12-15 09:30:00,130.47,131.46,130.47,131.27,14123.0,121.4157,122.337,121.4157,122.1602,14123.0
2016-12-15 10:00:00,131.3,131.86,131.29,131.5,10901.0,122.1881,122.7093,122.1788,122.3743,10901.0
2016-12-15 10:30:00,131.41,131.67,131.31,131.5,8904.0,122.2905,122.5325,122.1974,122.3743,8904.0
2016-12-15 11:00:00,131.46,131.56,131.16,131.24,9406.0,122.337,122.4301,122.0579,122.1323,9406.0
2016-12-15 11:30:00,131.23,131.43,131.23,131.26,5600.0,122.123,122.3091,122.123,122.1509,5600.0
2016-12-15 12:00:00,131.34,131.59,131.32,131.4,7245.0,122.2254,122.458,122.2067,122.2812,7245.0
2016-12-15 12:30:00,131.44,131.44,130.97,130.98,4000.0,122.3184,122.3184,121.881,121.8903,4000.0
2016-12-15 13:00:00,130.98,131.01,130.86,130.97,6800.0,121.8903,121.9183,121.7787,121.881,6800.0
2016-12-15 13:30:00,131.0,131.01,130.79,130.98,4600.0,121.909,121.9183,121.7135,121.8903,4600.0
2016-12-15 14:00:00,130.92,131.25,130.92,131.06,6527.0,121.8345,122.1416,121.8345,121.9648,6527.0
2016-12-15 14:30:00,131.12,131.15,130.88,130.88,6280.0,122.0206,122.0485,121.7973,121.7973,6280.0
2016-12-15 15:00:00,130.92,130.97,130.78,130.78,8460.0,121.8345,121.881,121.7042,121.7042,8460.0
2016-12-15 15:30:00,130.82,130.87,130.46,130.49,44654.0,121.7414,121.788,121.4064,121.4343,44654.0
2016-12-16 09:30:00,130.39,131.01,130.17,130.83,64584.0,121.3413,121.9183,121.1366,121.7508,64584.0
2016-12-16 10:00:00,130.82,131.27,130.8,131.11,14958.0,121.7414,122.1602,121.7228,122.0113,14958.0
2016-12-16 10:30:00,131.12,131.24,131.0,131.0,8600.0,122.0206,122.1323,121.909,121.909,8600.0
2016-12-16 11:00:00,131.11,131.22,130.57,130.57,9993.0,122.0113,122.1137,121.5088,121.5088,9993.0
2016-12-16 11:30:00,130.55,130.72,130.36,130.59,11460.0,121.4902,121.6484,121.3134,121.5274,11460.0
2016-12-16 12:00:00,130.52,130.63,130.11,130.15,7965.0,121.4623,121.5646,121.0807,121.1179,7965.0
2016-12-16 12:30:00,130.2,130.2,129.58,129.82,19820.0,121.1645,121.1645,120.5875,120.8108,19820.0
2016-12-16 13:00:00,129.75,129.9,129.65,129.65,7712.0,120.7457,120.8853,120.6526,120.6526,7712.0
2016-12-16 13:30:00,129.66,129.96,129.66,129.93,7777.0,120.6619,120.9411,120.6619,120.9132,7777.0
2016-12-16 14:00:00,129.92,130.0,129.61,129.64,7202.0,120.9039,120.9784,120.6154,120.6433,7202.0
2016-12-16 14:30:00,129.67,129.77,129.57,129.77,8924.0,120.6713,120.7643,120.5782,120.7643,8924.0
2016-12-16 15:00:00,129.82,129.82,129.63,129.69,9044.0,120.8108,120.8108,120.634,120.6899,9044.0
2016-12-16 15:30:00,129.72,129.72,129.12,129.47,53784.0,120.7178,120.7178,120.1594,120.4851,53784.0
2016-12-19 09:30:00,130.3,132.23,130.3,132.14,30607.0,121.2575,123.0536,121.2575,122.9698,30607.0
2016-12-19 10:00:00,132.19,132.83,131.92,132.65,11182.0,123.0164,123.612,122.7651,123.4444,11182.0
2016-12-19 10:30:00,132.49,133.22,132.48,132.99,19607.0,123.2956,123.9749,123.2862,123.7609,19607.0
2016-12-19 11:00:00,132.95,133.0,132.62,132.88,16099.0,123.7236,123.7702,123.4165,123.6585,16099.0
2016-12-19 11:30:00,132.88,132.94,132.63,132.72,7669.0,123.6585,123.7143,123.4258,123.5096,7669.0
2016-12-19 12:00:00,132.7,133.13,132.67,133.09,5539.0,123.491,123.8911,123.4631,123.8539,5539.0
2016-12-19 12:30:00,133.05,133.34,133.05,133.33,12290.0,123.8167,124.0866,123.8167,124.0773,12290.0
2016-12-19 13:00:00,133.27,133.41,133.25,133.4,21283.0,124.0214,124.1517,124.0028,124.1424,21283.0
2016-12-19 13:30:00,133.43,133.67,133.4,133.66,8733.0,124.1703,124.3937,124.1424,124.3844,8733.0
2016-12-19 14:00:00,133.63,133.92,133.58,133.88,8487.0,124.3564,124.6263,124.3099,124.5891,8487.0
2016-12-19 14:30:00,133.84,134.16,133.84,134.13,6302.0,124.5519,124.8497,124.5519,124.8217,6302.0
2016-12-19 15:00:00,134.07,134.25,133.95,134.05,15308.0,124.7659,124.9334,124.6542,124.7473,15308.0
2016-12-19 15:30:00,134.05,134.38,134.02,134.31,35566.0,124.7473,125.0544,124.7194,124.9893,35566.0
2016-12-20 09:30:00,134.99,134.99,133.72,134.32,9689.0,125.6221,125.6221,124.4402,124.9986,9689.0
2016-12-20 10:00:00,134.31,134.73,134.22,134.7,17354.0,124.9893,125.3801,124.9055,125.3522,17354.0
2016-12-20 10:30:00,134.73,134.87,134.62,134.85,8802.0,125.3801,125.5104,125.2777,125.4918,8802.0
2016-12-20 11:00:00,134.86,135.13,134.79,134.8,16641.0,125.5011,125.7523,125.4359,125.4452,16641.0
2016-12-20 11:30:00,134.69,134.69,134.19,134.31,7945.0,125.3429,125.3429,124.8776,124.9893,7945.0
2016-12-20 12:00:00,134.31,134.5,134.24,134.5,2900.0,124.9893,125.1661,124.9241,125.1661,2900.0
2016-12-20 12:30:00,134.52,134.82,134.52,134.81,4999.0,125.1847,125.4639,125.1847,125.4546,4999.0
2016-12-20 13:00:00,134.8,134.96,134.73,134.81,6247.0,125.4452,125.5941,125.3801,125.4546,6247.0
2016-12-20 13:30:00,134.84,134.89,134.75,134.84,3800.0,125.4825,125.529,125.3987,125.4825,3800.0
2016-12-20 14:00:00,134.87,134.87,134.73,134.79,6117.0,125.5104,125.5104,125.3801,125.4359,6117.0
2016-12-20 14:30:00,134.75,134.83,134.62,134.74,13726.0,125.3987,125.4732,125.2777,125.3894,13726.0
2016-12-20 15:00:00,134.74,134.9,134.74,134.9,7830.0,125.3894,125.5383,125.3894,125.5383,7830.0
2016-12-20 15:30:00,134.94,135.2,134.86,135.16,26362.0,125.5755,125.8175,125.5011,125.7803,26362.0
2016-12-21 09:30:00,134.7,134.95,134.35,134.51,7042.0,125.3522,125.5848,125.0265,125.1754,7042.0
2016-12-21 10:00:00,134.49,134.69,134.37,134.49,8006.0,125.1568,125.3429,125.0451,125.1568,8006.0
2016-12-21 10:30:00,134.49,134.58,134.25,134.25,6700.0,125.1568,125.2405,124.9334,124.9334,6700.0
2016-12-21 11:00:00,134.24,134.3,133.91,133.91,6780.0,124.9241,124.9799,124.617,124.617,6780.0
2016-12-21 11:30:00,133.91,134.0,133.75,133.87,5513.0,124.617,124.7008,124.4681,124.5798,5513.0
2016-12-21 12:00:00,133.95,134.04,133.9,133.97,1275.0,124.6542,124.738,124.6077,124.6728,1275.0
2016-12-21 12:30:00,133.98,134.08,133.98,134.05,1595.0,124.6822,124.7752,124.6822,124.7473,1595.0
2016-12-21 13:00:00,134.04,134.29,134.04,134.16,2872.0,124.738,124.9706,124.738,124.8497,2872.0
2016-12-21 13:30:00,134.22,134.63,134.22,134.54,7673.0,124.9055,125.287,124.9055,125.2033,7673.0
2016-12-21 14:00:00,134.51,134.66,134.51,134.66,2476.0,125.1754,125.315,125.1754,125.315,2476.0
2016-12-21 14:30:00,134.63,134.75,134.61,134.75,6238.0,125.287,125.3987,125.2684,125.3987,6238.0
2016-12-21 15:00:00,134.85,135.03,134.78,135.03,2636.0,125.4918,125.6593,125.4266,125.6593,2636.0
2016-12-21 15:30:00,135.07,135.19,134.88,134.93,28578.0,125.6965,125.8082,125.5197,125.5662,28578.0
2016-12-22 09:30:00,134.99,134.99,134.07,134.66,7725.0,125.6221,125.6221,124.7659,125.315,7725.0
2016-12-22 10:00:00,134.68,135.06,134.29,134.91,15708.0,125.3336,125.6872,124.9706,125.5476,15708.0
2016-12-22 10:30:00,134.82,134.92,134.52,134.52,5033.0,125.4639,125.5569,125.1847,125.1847,5033.0
2016-12-22 11:00:00,134.62,134.95,134.5,134.94,5771.0,125.2777,125.5848,125.1661,125.5755,5771.0
2016-12-22 11:30:00,134.9,135.22,134.9,135.22,4871.0,125.5383,125.8361,125.5383,125.8361,4871.0
2016-12-22 12:00:00,135.22,135.42,135.08,135.12,8463.0,125.8361,126.0222,125.7058,125.743,8463.0
2016-12-22 12:30:00,135.1,135.36,135.05,135.36,4500.0,125.7244,125.9664,125.6779,125.9664,4500.0
2016-12-22 13:00:00,135.35,135.42,135.28,135.38,8579.0,125.9571,126.0222,125.8919,125.985,8579.0
2016-12-22 13:30:00,135.33,135.6,135.26,135.6,3261.0,125.9385,126.1897,125.8733,126.1897,3261.0
2016-12-22 14:00:00,135.65,136.04,135.53,135.65,45026.0,126.2363,126.5992,126.1246,126.2363,45026.0
2016-12-22 14:30:00,135.6,135.72,135.46,135.6,4528.0,126.1897,126.3014,126.0594,126.1897,4528.0
2016-12-22 15:00:00,135.53,135.95,135.51,135.69,7787.0,126.1246,126.5154,126.106,126.2735,7787.0
2016-12-22 15:30:00,135.73,135.84,135.62,135.84,16082.0,126.3107,126.4131,126.2083,126.4131,16082.0
2016-12-23 09:30:00,136.09,136.64,136.06,136.36,7657.0,126.6457,127.1576,126.6178,126.897,7657.0
2016-12-23 10:00:00,136.31,136.32,135.77,135.94,5704.0,126.8505,126.8598,126.3479,126.5061,5704.0
2016-12-23 10:30:00,136.13,136.33,136.11,136.3,9125.0,126.6829,126.8691,126.6643,126.8411,9125.0
2016-12-23 11:00:00,136.32,136.45,136.24,136.35,4987.0,126.8598,126.9807,126.7853,126.8877,4987.0
2016-12-23 11:30:00,136.47,136.47,136.28,136.44,1961.0,126.9994,126.9994,126.8225,126.9714,1961.0
2016-12-23 12:00:00,136.41,136.51,136.3,136.4,5800.0,126.9435,127.0366,126.8411,126.9342,5800.0
2016-12-23 12:30:00,136.38,136.39,136.22,136.27,2200.0,126.9156,126.9249,126.7667,126.8132,2200.0
2016-12-23 13:00:00,136.25,136.31,136.19,136.26,1745.0,126.7946,126.8505,126.7388,126.8039,1745.0
2016-12-23 13:30:00,136.29,136.36,136.24,136.29,3080.0,126.8318,126.897,126.7853,126.8318,3080.0
2016-12-23 14:00:00,136.28,136.39,136.28,136.35,1100.0,126.8225,126.9249,126.8225,126.8877,1100.0
2016-12-23 14:30:00,136.37,136.42,136.34,136.39,1307.0,126.9063,126.9528,126.8784,126.9249,1307.0
2016-12-23 15:00:00,136.39,136.42,136.31,136.39,3625.0,126.9249,126.9528,126.8505,126.9249,3625.0
2016-12-23 15:30:00,136.39,136.58,136.33,136.48,22127.0,126.9249,127.1017,126.8691,127.0087,22127.0
2016-12-27 09:30:00,136.59,137.21,136.37,136.42,3652.0,127.111,127.688,126.9063,126.9528,3652.0
2016-12-27 10:00:00,136.44,136.51,136.26,136.29,2100.0,126.9714,127.0366,126.8039,126.8318,2100.0
2016-12-27 10:30:00,136.39,136.39,136.08,136.2,1700.0,126.9249,126.9249,126.6364,126.7481,1700.0
2016-12-27 11:00:00,136.14,136.19,135.84,135.84,3198.0,126.6923,126.7388,126.4131,126.4131,3198.0
2016-12-27 11:30:00,135.91,135.97,135.66,135.94,1800.0,126.4782,126.5341,126.2456,126.5061,1800.0
2016-12-27 12:00:00,135.91,136.0,135.81,135.96,2100.0,126.4782,126.562,126.3852,126.5247,2100.0
2016-12-27 12:30:00,135.96,136.03,135.93,135.99,1300.0,126.5247,126.5899,126.4968,126.5527,1300.0
2016-12-27 13:00:00,136.02,136.17,135.94,136.13,2802.0,126.5806,126.7202,126.5061,126.6829,2802.0
2016-12-27 13:30:00,136.19,136.48,136.14,136.47,1113.0,126.7388,127.0087,126.6923,126.9994,1113.0
2016-12-27 14:00:00,136.49,136.55,136.39,136.51,1200.0,127.018,127.0738,126.9249,127.0366,1200.0
2016-12-27 14:30:00,136.5,136.64,136.4,136.58,1900.0,127.0273,127.1576,126.9342,127.1017,1900.0
2016-12-27 15:00:00,136.53,136.64,136.47,136.54,2943.0,127.0552,127.1576,126.9994,127.0645,2943.0
2016-12-27 15:30:00,136.42,136.45,136.13,136.14,18072.0,126.9528,126.9807,126.6829,126.6923,18072.0
2016-12-28 09:30:00,136.14,136.39,135.62,136.08,24782.0,126.6923,126.9249,126.2083,126.6364,24782.0
2016-12-28 10:00:00,135.96,136.2,135.89,136.12,11765.0,126.5247,126.7481,126.4596,126.6736,11765.0
2016-12-28 10:30:00,136.12,136.2,135.74,135.78,11088.0,126.6736,126.7481,126.32,126.3572,11088.0
2016-12-28 11:00:00,135.81,136.03,135.79,136.0,8686.0,126.3852,126.5899,126.3665,126.562,8686.0
2016-12-28 11:30:00,136.01,136.03,135.84,135.87,6969.0,126.5713,126.5899,126.4131,126.441,6969.0
2016-12-28 12:00:00,135.82,135.82,135.27,135.4,4302.0,126.3945,126.3945,125.8826,126.0036,4302.0
2016-12-28 12:30:00,135.42,135.47,135.25,135.29,2455.0,126.0222,126.0687,125.864,125.9012,2455.0
2016-12-28 13:00:00,135.31,135.47,135.3,135.46,2600.0,125.9199,126.0687,125.9105,126.0594,2600.0
2016-12-28 13:30:00,135.43,135.46,135.28,135.33,3469.0,126.0315,126.0594,125.8919,125.9385,3469.0
2016-12-28 14:00:00,135.26,135.41,135.14,135.25,5020.0,125.8733,126.0129,125.7617,125.864,5020.0
2016-12-28 14:30:00,135.26,135.33,135.23,135.31,2490.0,125.8733,125.9385,125.8454,125.9199,2490.0
2016-12-28 15:00:00,135.33,135.45,135.3,135.3,4046.0,125.9385,126.0501,125.9105,125.9105,4046.0
2016-12-28 15:30:00,135.27,135.4,135.17,135.33,23063.0,125.8826,126.0036,125.7896,125.9385,23063.0
2016-12-29 09:30:00,134.95,136.32,134.95,136.31,5187.0,125.5848,126.8598,125.5848,126.8505,5187.0
2016-12-29 10:00:00,136.26,136.5,135.88,136.04,6665.0,126.8039,127.0273,126.4503,126.5992,6665.0
2016-12-29 10:30:00,136.03,136.03,135.55,135.79,7397.0,126.5899,126.5899,126.1432,126.3665,7397.0
2016-12-29 11:00:00,135.79,136.12,135.63,135.64,5558.0,126.3665,126.6736,126.2176,126.227,5558.0
2016-12-29 11:30:00,135.93,136.0,135.82,135.82,1500.0,126.4968,126.562,126.3945,126.3945,1500.0
2016-12-29 12:00:00,135.9,136.0,135.71,136.0,2100.0,126.4689,126.562,126.2921,126.562,2100.0
2016-12-29 12:30:00,135.95,135.97,135.8,135.9,1800.0,126.5154,126.5341,126.3758,126.4689,1800.0
2016-12-29 13:00:00,135.89,135.94,135.69,135.92,1930.0,126.4596,126.5061,126.2735,126.4875,1930.0
2016-12-29 13:30:00,135.91,136.05,135.88,136.04,3359.0,126.4782,126.6085,126.4503,126.5992,3359.0
2016-12-29 14:00:00,136.05,136.09,135.98,135.98,2000.0,126.6085,126.6457,126.5434,126.5434,2000.0
2016-12-29 14:30:00,135.91,135.91,135.7,135.72,3300.0,126.4782,126.4782,126.2828,126.3014,3300.0
2016-12-29 15:00:00,135.71,135.82,135.68,135.82,4279.0,126.2921,126.3945,126.2642,126.3945,4279.0
2016-12-29 15:30:00,135.78,135.99,135.75,135.96,16548.0,126.3572,126.5527,126.3293,126.5247,16548.0
2016-12-30 09:30:00,136.4,136.4,135.53,136.12,7871.0,126.9342,126.9342,126.1246,126.6736,7871.0
2016-12-30 10:00:00,136.08,136.15,135.39,135.51,10300.0,126.6364,126.7016,125.9943,126.106,10300.0
2016-12-30 10:30:00,135.53,135.57,135.43,135.53,1300.0,126.1246,126.1618,126.0315,126.1246,1300.0
2016-12-30 11:00:00,135.67,136.11,135.67,136.1,4000.0,126.2549,126.6643,126.2549,126.655,4000.0
2016-12-30 11:30:00,136.09,136.4,136.07,136.26,2700.0,126.6457,126.9342,126.6271,126.8039,2700.0
2016-12-30 12:00:00,136.27,136.52,136.24,136.52,3800.0,126.8132,127.0459,126.7853,127.0459,3800.0
2016-12-30 12:30:00,136.52,136.66,136.48,136.66,6338.0,127.0459,127.1762,127.0087,127.1762,6338.0
2016-12-30 13:00:00,136.69,136.79,136.68,136.7,2930.0,127.2041,127.2971,127.1948,127.2134,2930.0
2016-12-30 13:30:00,136.66,136.77,136.63,136.64,4027.0,127.1762,127.2785,127.1482,127.1576,4027.0
2016-12-30 14:00:00,136.67,136.74,136.61,136.61,3134.0,127.1855,127.2506,127.1296,127.1296,3134.0
2016-12-30 14:30:00,136.57,136.72,136.45,136.45,5449.0,127.0924,127.232,126.9807,126.9807,5449.0
2016-12-30 15:00:00,136.44,136.59,136.36,136.36,4927.0,126.9714,127.111,126.897,126.897,4927.0
2016-12-30 15:30:00,136.44,136.46,135.91,136.11,25166.0,126.9714,126.99,126.4782,126.6643,25166.0
2017-01-03 09:30:00,135.95,136.4,134.62,135.03,10470.0,126.5154,126.9342,125.2777,125.6593,10470.0
2017-01-03 10:00:00,135.3,135.3,134.83,135.08,9756.0,125.9105,125.9105,125.4732,125.7058,9756.0
2017-01-03 10:30:00,135.09,135.37,134.75,134.95,10799.0,125.7151,125.9757,125.3987,125.5848,10799.0
2017-01-03 11:00:00,134.85,135.88,134.84,135.8,12466.0,125.4918,126.4503,125.4825,126.3758,12466.0
2017-01-03 11:30:00,135.8,136.01,135.75,135.77,7053.0,126.3758,126.5713,126.3293,126.3479,7053.0
2017-01-03 12:00:00,135.85,135.85,135.4,135.4,5325.0,126.4224,126.4224,126.0036,126.0036,5325.0
2017-01-03 12:30:00,135.36,135.38,135.14,135.18,2800.0,125.9664,125.985,125.7617,125.7989,2800.0
2017-01-03 13:00:00,135.1,135.21,135.07,135.21,4230.0,125.7244,125.8268,125.6965,125.8268,4230.0
2017-01-03 13:30:00,135.18,135.33,135.0,135.02,5907.0,125.7989,125.9385,125.6314,125.65,5907.0
2017-01-03 14:00:00,135.15,135.44,135.04,135.3,2100.0,125.771,126.0408,125.6686,125.9105,2100.0
2017-01-03 14:30:00,135.34,135.69,135.22,135.56,8132.0,125.9478,126.2735,125.8361,126.1525,8132.0
2017-01-03 15:00:00,135.67,135.88,135.58,135.67,6722.0,126.2549,126.4503,126.1711,126.2549,6722.0
2017-01-03 15:30:00,135.68,136.06,135.66,135.86,24299.0,126.2642,126.6178,126.2456,126.4317,24299.0
2017-01-04 09:30:00,136.52,137.9,136.52,137.51,11553.0,127.0459,128.3301,127.0459,127.9672,11553.0
2017-01-04 10:00:00,137.49,138.0,137.15,137.93,11514.0,127.9486,128.4232,127.6322,128.358,11514.0
2017-01-04 10:30:00,137.97,138.15,137.66,137.91,10838.0,128.3953,128.5628,128.1068,128.3394,10838.0
2017-01-04 11:00:00,137.81,138.12,137.54,137.67,7940.0,128.2464,128.5348,127.9951,128.1161,7940.0
2017-01-04 11:30:00,137.74,137.85,137.56,137.76,4579.0,128.1812,128.2836,128.0137,128.1998,4579.0
2017-01-04 12:00:00,137.77,137.77,137.53,137.74,5872.0,128.2091,128.2091,127.9858,128.1812,5872.0
2017-01-04 12:30:00,137.78,137.81,137.49,137.49,4836.0,128.2184,128.2464,127.9486,127.9486,4836.0
2017-01-04 13:00:00,137.49,137.53,137.33,137.5,4777.0,127.9486,127.9858,127.7997,127.9579,4777.0
2017-01-04 13:30:00,137.49,137.5,137.04,137.14,6260.0,127.9486,127.9579,127.5298,127.6229,6260.0
2017-01-04 14:00:00,137.11,137.33,137.11,137.26,7236.0,127.5949,127.7997,127.5949,127.7345,7236.0
2017-01-04 14:30:00,137.29,137.6,137.22,137.36,7009.0,127.7624,128.0509,127.6973,127.8276,7009.0
2017-01-04 15:00:00,137.4,137.66,137.4,137.62,12706.0,127.8648,128.1068,127.8648,128.0695,12706.0
2017-01-04 15:30:00,137.59,137.68,137.34,137.5,45365.0,128.0416,128.1254,127.809,127.9579,45365.0
2017-01-05 09:30:00,137.66,137.66,137.04,137.18,3003.0,128.1068,128.1068,127.5298,127.6601,3003.0
2017-01-05 10:00:00,137.18,137.38,137.03,137.35,3594.0,127.6601,127.8462,127.5205,127.8183,3594.0
2017-01-05 10:30:00,137.3,137.36,137.1,137.34,5103.0,127.7718,127.8276,127.5856,127.809,5103.0
2017-01-05 11:00:00,137.2,137.3,136.7,136.74,5547.0,127.6787,127.7718,127.2134,127.2506,5547.0
2017-01-05 11:30:00,136.83,136.84,136.45,136.58,3000.0,127.3344,127.3437,126.9807,127.1017,3000.0
2017-01-05 12:00:00,136.68,136.94,136.68,136.94,2549.0,127.1948,127.4367,127.1948,127.4367,2549.0
2017-01-05 12:30:00,136.94,137.05,136.94,137.05,2955.0,127.4367,127.5391,127.4367,127.5391,2955.0
2017-01-05 13:00:00,137.0,137.1,136.88,137.09,4700.0,127.4926,127.5856,127.3809,127.5763,4700.0
2017-01-05 13:30:00,137.1,137.43,137.1,137.36,4791.0,127.5856,127.8927,127.5856,127.8276,4791.0
2017-01-05 14:00:00,137.37,137.57,137.35,137.44,6293.0,127.8369,128.023,127.8183,127.902,6293.0
2017-01-05 14:30:00,137.4,137.42,137.14,137.18,1444.0,127.8648,127.8834,127.6229,127.6601,1444.0
2017-01-05 15:00:00,137.16,137.17,136.96,137.04,3397.0,127.6415,127.6508,127.4553,127.5298,3397.0
2017-01-05 15:30:00,137.02,137.28,136.86,137.27,20264.0,127.5112,127.7531,127.3623,127.7438,20264.0
2017-01-06 09:30:00,137.13,137.31,136.48,137.31,23652.0,127.6136,127.7811,127.0087,127.7811,23652.0
2017-01-06 10:00:00,137.34,137.41,136.92,137.16,5100.0,127.809,127.8741,127.4181,127.6415,5100.0
2017-01-06 10:30:00,136.87,137.34,136.77,137.21,2768.0,127.3716,127.809,127.2785,127.688,2768.0
2017-01-06 11:00:00,137.13,137.24,136.95,137.01,23777.0,127.6136,127.7159,127.446,127.5019,23777.0
2017-01-06 11:30:00,137.07,137.16,136.97,137.03,34487.0,127.5577,127.6415,127.4647,127.5205,34487.0
2017-01-06 12:00:00,136.89,137.11,136.89,136.96,3164.0,127.3902,127.5949,127.3902,127.4553,3164.0
2017-01-06 12:30:00,137.02,137.41,137.02,137.3,3159.0,127.5112,127.8741,127.5112,127.7718,3159.0
2017-01-06 13:00:00,137.26,137.26,136.69,136.77,2100.0,127.7345,127.7345,127.2041,127.2785,2100.0
2017-01-06 13:30:00,136.81,136.84,136.6,136.62,9049.0,127.3158,127.3437,127.1203,127.1389,9049.0
2017-01-06 14:00:00,136.59,136.64,136.39,136.4,10575.0,127.111,127.1576,126.9249,126.9342,10575.0
2017-01-06 14:30:00,136.44,136.65,136.4,136.6,19091.0,126.9714,127.1669,126.9342,127.1203,19091.0
2017-01-06 15:00:00,136.57,136.72,136.54,136.54,57321.0,127.0924,127.232,127.0645,127.0645,57321.0
2017-01-06 15:30:00,136.62,136.94,136.4,136.4,56225.0,127.1389,127.4367,126.9342,126.9342,56225.0
2017-01-09 09:30:00,136.32,136.32,135.5,136.02,5076.0,126.8598,126.8598,126.0967,126.5806,5076.0
2017-01-09 10:00:00,136.02,136.54,136.0,136.2,7189.0,126.5806,127.0645,126.562,126.7481,7189.0
2017-01-09 10:30:00,136.2,136.27,135.94,136.1,2713.0,126.7481,126.8132,126.5061,126.655,2713.0
2017-01-09 11:00:00,136.05,136.06,135.92,136.04,3400.0,126.6085,126.6178,126.4875,126.5992,3400.0
2017-01-09 11:30:00,135.96,135.96,135.76,135.92,3917.0,126.5247,126.5247,126.3386,126.4875,3917.0
2017-01-09 12:00:00,135.86,135.96,135.59,135.59,4400.0,126.4317,126.5247,126.1804,126.1804,4400.0
2017-01-09 12:30:00,135.58,135.86,135.57,135.82,4200.0,126.1711,126.4317,126.1618,126.3945,4200.0
2017-01-09 13:00:00,135.78,136.05,135.76,135.93,6800.0,126.3572,126.6085,126.3386,126.4968,6800.0
2017-01-09 13:30:00,135.94,135.94,135.75,135.9,4100.0,126.5061,126.5061,126.3293,126.4689,4100.0
2017-01-09 14:00:00,135.89,136.09,135.8,135.84,6617.0,126.4596,126.6457,126.3758,126.4131,6617.0
2017-01-09 14:30:00,135.81,135.88,135.58,135.86,4400.0,126.3852,126.4503,126.1711,126.4317,4400.0
2017-01-09 15:00:00,135.82,135.84,135.6,135.78,7656.0,126.3945,126.4131,126.1897,126.3572,7656.0
2017-01-09 15:30:00,135.76,135.79,135.32,135.67,61224.0,126.3386,126.3665,125.9292,126.2549,61224.0
2017-01-10 09:30:00,136.04,136.55,135.66,136.41,9421.0,126.5992,127.0738,126.2456,126.9435,9421.0
2017-01-10 10:00:00,136.4,136.46,136.15,136.44,5718.0,126.9342,126.99,126.7016,126.9714,5718.0
2017-01-10 10:30:00,136.34,137.14,136.34,137.14,7359.0,126.8784,127.6229,126.8784,127.6229,7359.0
2017-01-10 11:00:00,137.05,137.68,137.0,137.52,13530.0,127.5391,128.1254,127.4926,127.9765,13530.0
2017-01-10 11:30:00,137.56,137.57,137.18,137.21,14919.0,128.0137,128.023,127.6601,127.688,14919.0
2017-01-10 12:00:00,137.27,137.55,137.15,137.55,5649.0,127.7438,128.0044,127.6322,128.0044,5649.0
2017-01-10 12:30:00,137.53,137.68,137.46,137.47,10203.0,127.9858,128.1254,127.9206,127.93,10203.0
2017-01-10 13:00:00,137.5,137.52,137.1,137.1,5553.0,127.9579,127.9765,127.5856,127.5856,5553.0
2017-01-10 13:30:00,137.15,137.25,136.9,136.9,8667.0,127.6322,127.7252,127.3995,127.3995,8667.0
2017-01-10 14:00:00,136.89,137.16,136.6,137.07,11472.0,127.3902,127.6415,127.1203,127.5577,11472.0
2017-01-10 14:30:00,136.97,137.05,136.84,137.0,21367.0,127.4647,127.5391,127.3437,127.4926,21367.0
2017-01-10 15:00:00,137.03,137.64,137.01,137.62,25466.0,127.5205,128.0882,127.5019,128.0695,25466.0
2017-01-10 15:30:00,137.66,137.68,137.16,137.43,49759.0,128.1068,128.1254,127.6415,127.8927,49759.0
2017-01-11 09:30:00,137.2,137.46,136.75,137.28,5582.0,127.6787,127.9206,127.2599,127.7531,5582.0
2017-01-11 10:00:00,137.16,137.58,137.16,137.54,3300.0,127.6415,128.0323,127.6415,127.9951,3300.0
2017-01-11 10:30:00,137.65,137.74,136.86,136.87,7800.0,128.0975,128.1812,127.3623,127.3716,7800.0
2017-01-11 11:00:00,136.87,138.02,136.65,137.68,14252.0,127.3716,128.4418,127.1669,128.1254,14252.0
2017-01-11 11:30:00,137.5,137.65,137.14,137.51,16449.0,127.9579,128.0975,127.6229,127.9672,16449.0
2017-01-11 12:00:00,137.6,137.95,137.52,137.52,15813.0,128.0509,128.3766,127.9765,127.9765,15813.0
2017-01-11 12:30:00,137.58,137.89,137.48,137.48,10200.0,128.0323,128.3208,127.9393,127.9393,10200.0
2017-01-11 13:00:00,137.52,137.6,137.04,137.06,7200.0,127.9765,128.0509,127.5298,127.5484,7200.0
2017-01-11 13:30:00,137.04,137.56,137.04,137.56,4600.0,127.5298,128.0137,127.5298,128.0137,4600.0
2017-01-11 14:00:00,137.69,137.83,137.55,137.66,4849.0,128.1347,128.265,128.0044,128.1068,4849.0
2017-01-11 14:30:00,137.65,138.43,137.61,138.43,13437.0,128.0975,128.8233,128.0602,128.8233,13437.0
2017-01-11 15:00:00,138.24,138.29,137.55,137.58,8399.0,128.6465,128.693,128.0044,128.0323,8399.0
2017-01-11 15:30:00,137.57,137.86,137.52,137.62,33408.0,128.023,128.2929,127.9765,128.0695,33408.0
2017-01-12 09:30:00,137.9,138.18,137.38,137.44,14935.0,128.3301,128.5907,127.8462,127.902,14935.0
2017-01-12 10:00:00,137.35,137.42,136.36,136.44,13400.0,127.8183,127.8834,126.897,126.9714,13400.0
2017-01-12 10:30:00,136.4,136.99,136.26,136.78,21893.0,126.9342,127.4833,126.8039,127.2878,21893.0
2017-01-12 11:00:00,136.82,137.56,136.63,137.42,12895.0,127.3251,128.0137,127.1482,127.8834,12895.0
2017-01-12 11:30:00,137.38,137.49,137.18,137.28,6500.0,127.8462,127.9486,127.6601,127.7531,6500.0
2017-01-12 12:00:00,137.25,137.89,137.25,137.78,4000.0,127.7252,128.3208,127.7252,128.2184,4000.0
2017-01-12 12:30:00,137.61,137.73,137.51,137.62,5040.0,128.0602,128.1719,127.9672,128.0695,5040.0
2017-01-12 13:00:00,137.64,137.84,137.62,137.77,5131.0,128.0882,128.2743,128.0695,128.2091,5131.0
2017-01-12 13:30:00,137.69,138.0,137.66,137.8,6200.0,128.1347,128.4232,128.1068,128.2371,6200.0
2017-01-12 14:00:00,137.78,137.91,137.74,137.83,6600.0,128.2184,128.3394,128.1812,128.265,6600.0
2017-01-12 14:30:00,137.93,138.14,137.78,138.14,13964.0,128.358,128.5535,128.2184,128.5535,13964.0
2017-01-12 15:00:00,138.11,138.19,138.01,138.19,8794.0,128.5255,128.6,128.4325,128.6,8794.0
2017-01-12 15:30:00,138.14,138.39,138.11,138.21,29603.0,128.5535,128.7861,128.5255,128.6186,29603.0
2017-01-13 09:30:00,138.78,139.22,138.51,138.97,7400.0,129.149,129.5585,128.8978,129.3259,7400.0
2017-01-13 10:00:00,138.98,139.11,138.85,139.11,3635.0,129.3352,129.4561,129.2142,129.4561,3635.0
2017-01-13 10:30:00,139.15,139.23,138.69,138.73,6500.0,129.4934,129.5678,129.0653,129.1025,6500.0
2017-01-13 11:00:00,138.75,138.99,138.43,138.61,6900.0,129.1211,129.3445,128.8233,128.9908,6900.0
2017-01-13 11:30:00,138.58,138.7,138.45,138.54,5500.0,128.9629,129.0746,128.8419,128.9257,5500.0
2017-01-13 12:00:00,138.52,138.52,138.01,138.18,3900.0,128.9071,128.9071,128.4325,128.5907,3900.0
2017-01-13 12:30:00,138.18,138.43,138.12,138.41,2426.0,128.5907,128.8233,128.5348,128.8047,2426.0
2017-01-13 13:00:00,138.45,138.65,138.39,138.6,7024.0,128.8419,129.0281,128.7861,128.9815,7024.0
2017-01-13 13:30:00,138.56,138.56,138.3,138.36,3314.0,128.9443,128.9443,128.7024,128.7582,3314.0
2017-01-13 14:00:00,138.35,138.35,137.9,137.9,3916.0,128.7489,128.7489,128.3301,128.3301,3916.0
2017-01-13 14:30:00,137.97,138.32,137.9,138.31,6205.0,128.3953,128.721,128.3301,128.7117,6205.0
2017-01-13 15:00:00,138.33,138.35,138.18,138.2,5450.0,128.7303,128.7489,128.5907,128.6093,5450.0
2017-01-13 15:30:00,138.17,138.31,138.0,138.04,33236.0,128.5814,128.7117,128.4232,128.4604,33236.0
2017-01-17 09:30:00,136.79,137.89,136.6,137.44,14657.0,127.2971,128.3208,127.1203,127.902,14657.0
2017-01-17 10:00:00,137.44,138.32,137.43,137.85,5711.0,127.902,128.721,127.8927,128.2836,5711.0
2017-01-17 10:30:00,137.84,138.21,137.71,137.94,7332.0,128.2743,128.6186,128.1533,128.3673,7332.0
2017-01-17 11:00:00,137.8,137.96,137.48,137.52,7597.0,128.2371,128.386,127.9393,127.9765,7597.0
2017-01-17 11:30:00,137.51,137.75,137.51,137.75,3626.0,127.9672,128.1905,127.9672,128.1905,3626.0
2017-01-17 12:00:00,137.73,137.77,137.61,137.61,4453.0,128.1719,128.2091,128.0602,128.0602,4453.0
2017-01-17 12:30:00,137.63,137.8,137.57,137.74,12927.0,128.0789,128.2371,128.023,128.1812,12927.0
2017-01-17 13:00:00,137.75,137.75,137.65,137.68,1900.0,128.1905,128.1905,128.0975,128.1254,1900.0
2017-01-17 13:30:00,137.64,137.77,137.52,137.61,3200.0,128.0882,128.2091,127.9765,128.0602,3200.0
2017-01-17 14:00:00,137.51,137.65,137.45,137.49,8815.0,127.9672,128.0975,127.9113,127.9486,8815.0
2017-01-17 14:30:00,137.47,137.61,136.87,137.21,26687.0,127.93,128.0602,127.3716,127.688,26687.0
2017-01-17 15:00:00,137.15,137.23,137.05,137.11,14285.0,127.6322,127.7066,127.5391,127.5949,14285.0
2017-01-17 15:30:00,137.12,137.28,137.03,137.09,24374.0,127.6042,127.7531,127.5205,127.5763,24374.0
2017-01-18 09:30:00,137.82,137.82,136.94,137.63,9013.0,128.2557,128.2557,127.4367,128.0789,9013.0
2017-01-18 10:00:00,137.72,137.94,137.66,137.75,13123.0,128.1626,128.3673,128.1068,128.1905,13123.0
2017-01-18 10:30:00,137.71,137.72,137.18,137.64,12318.0,128.1533,128.1626,127.6601,128.0882,12318.0
2017-01-18 11:00:00,137.7,137.72,137.47,137.52,19760.0,128.144,128.1626,127.93,127.9765,19760.0
2017-01-18 11:30:00,137.53,137.56,137.13,137.14,14444.0,127.9858,128.0137,127.6136,127.6229,14444.0
2017-01-18 12:00:00,137.17,137.35,137.12,137.28,7392.0,127.6508,127.8183,127.6042,127.7531,7392.0
2017-01-18 12:30:00,137.28,137.31,137.08,137.31,7268.0,127.7531,127.7811,127.567,127.7811,7268.0
2017-01-18 13:00:00,137.39,137.47,137.15,137.22,14545.0,127.8555,127.93,127.6322,127.6973,14545.0
2017-01-18 13:30:00,137.22,137.28,137.12,137.2,22017.0,127.6973,127.7531,127.6042,127.6787,22017.0
2017-01-18 14:00:00,137.18,137.33,137.15,137.26,4750.0,127.6601,127.7997,127.6322,127.7345,4750.0
2017-01-18 14:30:00,137.26,137.36,137.18,137.26,17118.0,127.7345,127.8276,127.6601,127.7345,17118.0
2017-01-18 15:00:00,137.24,137.27,137.1,137.17,13743.0,127.7159,127.7438,127.5856,127.6508,13743.0
2017-01-18 15:30:00,137.15,137.66,137.14,137.62,32099.0,127.6322,128.1068,127.6229,128.0695,32099.0
2017-01-19 09:30:00,137.73,138.35,136.82,136.94,12051.0,128.1719,128.7489,127.3251,127.4367,12051.0
2017-01-19 10:00:00,136.86,136.86,136.36,136.78,7965.0,127.3623,127.3623,126.897,127.2878,7965.0
2017-01-19 10:30:00,136.85,136.85,136.47,136.55,4625.0,127.353,127.353,126.9994,127.0738,4625.0
2017-01-19 11:00:00,136.46,136.67,136.44,136.44,3100.0,126.99,127.1855,126.9714,126.9714,3100.0
2017-01-19 11:30:00,136.44,136.5,136.34,136.36,2115.0,126.9714,127.0273,126.8784,126.897,2115.0
2017-01-19 12:00:00,136.35,136.39,136.18,136.18,3797.0,126.8877,126.9249,126.7295,126.7295,3797.0
2017-01-19 12:30:00,136.23,136.39,136.15,136.32,2963.0,126.776,126.9249,126.7016,126.8598,2963.0
2017-01-19 13:00:00,136.48,136.72,136.33,136.63,4520.0,127.0087,127.232,126.8691,127.1482,4520.0
2017-01-19 13:30:00,136.67,136.85,136.6,136.75,6450.0,127.1855,127.353,127.1203,127.2599,6450.0
2017-01-19 14:00:00,136.71,136.76,135.85,136.02,14815.0,127.2227,127.2692,126.4224,126.5806,14815.0
2017-01-19 14:30:00,136.07,136.18,135.85,136.18,12825.0,126.6271,126.7295,126.4224,126.7295,12825.0
2017-01-19 15:00:00,136.1,136.63,136.1,136.58,29556.0,126.655,127.1482,126.655,127.1017,29556.0
2017-01-19 15:30:00,136.54,136.72,136.51,136.61,28796.0,127.0645,127.232,127.0366,127.1296,28796.0
2017-01-20 09:30:00,136.81,137.69,136.33,137.16,10439.0,127.3158,128.1347,126.8691,127.6415,10439.0
2017-01-20 10:00:00,136.94,136.98,136.27,136.68,13234.0,127.4367,127.474,126.8132,127.1948,13234.0
2017-01-20 10:30:00,136.55,137.2,136.53,137.15,12298.0,127.0738,127.6787,127.0552,127.6322,12298.0
2017-01-20 11:00:00,137.01,137.11,136.84,136.91,3304.0,127.5019,127.5949,127.3437,127.4088,3304.0
2017-01-20 11:30:00,136.94,137.11,136.74,136.78,3100.0,127.4367,127.5949,127.2506,127.2878,3100.0
2017-01-20 12:00:00,136.86,137.14,136.63,136.64,4510.0,127.3623,127.6229,127.1482,127.1576,4510.0
2017-01-20 12:30:00,136.6,136.6,136.28,136.39,6331.0,127.1203,127.1203,126.8225,126.9249,6331.0
2017-01-20 13:00:00,136.47,136.98,136.47,136.92,3309.0,126.9994,127.474,126.9994,127.4181,3309.0
2017-01-20 13:30:00,136.91,137.03,136.72,136.78,7900.0,127.4088,127.5205,127.232,127.2878,7900.0
2017-01-20 14:00:00,136.78,136.87,136.25,136.27,5192.0,127.2878,127.3716,126.7946,126.8132,5192.0
2017-01-20 14:30:00,136.4,136.41,136.2,136.22,10600.0,126.9342,126.9435,126.7481,126.7667,10600.0
2017-01-20 15:00:00,136.25,136.42,136.19,136.26,8367.0,126.7946,126.9528,126.7388,126.8039,8367.0
2017-01-20 15:30:00,136.27,136.42,136.16,136.23,33379.0,126.8132,126.9528,126.7109,126.776,33379.0
2017-01-23 09:30:00,135.86,136.99,135.86,136.61,3150.0,126.4317,127.4833,126.4317,127.1296,3150.0
2017-01-23 10:00:00,136.43,136.43,135.81,135.94,5399.0,126.9621,126.9621,126.3852,126.5061,5399.0
2017-01-23 10:30:00,135.98,136.24,135.82,136.05,4300.0,126.5434,126.7853,126.3945,126.6085,4300.0
2017-01-23 11:00:00,136.13,136.37,135.87,135.95,5105.0,126.6829,126.9063,126.441,126.5154,5105.0
2017-01-23 11:30:00,136.02,136.13,135.83,135.9,2200.0,126.5806,126.6829,126.4038,126.4689,2200.0
2017-01-23 12:00:00,135.91,136.1,135.87,136.02,2800.0,126.4782,126.655,126.441,126.5806,2800.0
2017-01-23 12:30:00,136.07,136.4,135.83,136.4,16135.0,126.6271,126.9342,126.4038,126.9342,16135.0
2017-01-23 13:00:00,136.41,136.56,136.1,136.26,5390.0,126.9435,127.0831,126.655,126.8039,5390.0
2017-01-23 13:30:00,136.1,136.39,135.95,136.02,4471.0,126.655,126.9249,126.5154,126.5806,4471.0
2017-01-23 14:00:00,136.04,136.14,135.82,135.94,3605.0,126.5992,126.6923,126.3945,126.5061,3605.0
2017-01-23 14:30:00,135.97,136.25,135.94,136.24,5613.0,126.5341,126.7946,126.5061,126.7853,5613.0
2017-01-23 15:00:00,136.26,136.69,136.26,136.38,8928.0,126.8039,127.2041,126.8039,126.9156,8928.0
2017-01-23 15:30:00,136.46,136.55,136.06,136.06,39230.0,126.99,127.0738,126.6178,126.6178,39230.0
2017-01-24 09:30:00,136.71,136.81,135.48,136.77,7747.0,127.2227,127.3158,126.0781,127.2785,7747.0
2017-01-24 10:00:00,136.88,136.88,136.52,136.85,5408.0,127.3809,127.3809,127.0459,127.353,5408.0
2017-01-24 10:30:00,136.79,136.82,136.54,136.69,6006.0,127.2971,127.3251,127.0645,127.2041,6006.0
2017-01-24 11:00:00,136.63,136.64,136.17,136.18,5300.0,127.1482,127.1576,126.7202,126.7295,5300.0
2017-01-24 11:30:00,136.24,136.27,136.09,136.25,4880.0,126.7853,126.8132,126.6457,126.7946,4880.0
2017-01-24 12:00:00,136.3,136.6,136.28,136.55,4084.0,126.8411,127.1203,126.8225,127.0738,4084.0
2017-01-24 12:30:00,136.6,136.66,136.45,136.45,4374.0,127.1203,127.1762,126.9807,126.9807,4374.0
2017-01-24 13:00:00,136.5,136.63,136.39,136.5,6668.0,127.0273,127.1482,126.9249,127.0273,6668.0
2017-01-24 13:30:00,136.56,136.7,136.53,136.53,10703.0,127.0831,127.2134,127.0552,127.0552,10703.0
2017-01-24 14:00:00,136.55,136.68,136.53,136.55,8884.0,127.0738,127.1948,127.0552,127.0738,8884.0
2017-01-24 14:30:00,136.58,136.88,136.44,136.8,72117.0,127.1017,127.3809,126.9714,127.3065,72117.0
2017-01-24 15:00:00,136.77,136.88,136.75,136.77,24302.0,127.2785,127.3809,127.2599,127.2785,24302.0
2017-01-24 15:30:00,136.79,136.87,136.66,136.8,56563.0,127.2971,127.3716,127.1762,127.3065,56563.0
2017-01-25 09:30:00,137.0,138.52,137.0,138.43,6560.0,127.4926,128.9071,127.4926,128.8233,6560.0
2017-01-25 10:00:00,138.44,138.51,137.38,137.44,10000.0,128.8326,128.8978,127.8462,127.902,10000.0
2017-01-25 10:30:00,137.48,137.81,137.43,137.6,22692.0,127.9393,128.2464,127.8927,128.0509,22692.0
2017-01-25 11:00:00,137.59,137.78,137.56,137.78,13348.0,128.0416,128.2184,128.0137,128.2184,13348.0
2017-01-25 11:30:00,137.7,137.85,137.63,137.73,6536.0,128.144,128.2836,128.0789,128.1719,6536.0
2017-01-25 12:00:00,137.72,137.72,137.49,137.49,7354.0,128.1626,128.1626,127.9486,127.9486,7354.0
2017-01-25 12:30:00,137.63,137.63,137.27,137.59,10900.0,128.0789,128.0789,127.7438,128.0416,10900.0
2017-01-25 13:00:00,137.49,137.69,137.44,137.57,6070.0,127.9486,128.1347,127.902,128.023,6070.0
2017-01-25 13:30:00,137.6,137.62,137.33,137.43,41434.0,128.0509,128.0695,127.7997,127.8927,41434.0
2017-01-25 14:00:00,137.53,137.58,137.34,137.43,8278.0,127.9858,128.0323,127.809,127.8927,8278.0
2017-01-25 14:30:00,137.43,137.51,137.13,137.13,7360.0,127.8927,127.9672,127.6136,127.6136,7360.0
2017-01-25 15:00:00,137.19,137.33,137.14,137.33,7550.0,127.6694,127.7997,127.6229,127.7997,7550.0
2017-01-25 15:30:00,137.34,137.74,137.34,137.73,51360.0,127.809,128.1812,127.809,128.1719,51360.0
2017-01-26 09:30:00,138.05,138.58,137.5,138.58,6917.0,128.4697,128.9629,127.9579,128.9629,6917.0
2017-01-26 10:00:00,138.37,138.37,137.59,137.99,5860.0,128.7675,128.7675,128.0416,128.4139,5860.0
2017-01-26 10:30:00,137.99,138.13,137.91,138.06,11000.0,128.4139,128.5442,128.3394,128.479,11000.0
2017-01-26 11:00:00,138.03,138.13,137.83,137.98,15387.0,128.4511,128.5442,128.265,128.4046,15387.0
2017-01-26 11:30:00,137.85,138.32,137.85,138.17,5300.0,128.2836,128.721,128.2836,128.5814,5300.0
2017-01-26 12:00:00,138.25,138.34,137.86,138.04,5081.0,128.6558,128.7396,128.2929,128.4604,5081.0
2017-01-26 12:30:00,138.06,138.28,138.04,138.09,6942.0,128.479,128.6837,128.4604,128.5069,6942.0
2017-01-26 13:00:00,138.08,138.28,137.83,137.94,46542.0,128.4976,128.6837,128.265,128.3673,46542.0
2017-01-26 13:30:00,137.97,138.09,137.96,138.08,3520.0,128.3953,128.5069,128.386,128.4976,3520.0
2017-01-26 14:00:00,138.01,138.27,137.98,138.26,5245.0,128.4325,128.6744,128.4046,128.6651,5245.0
2017-01-26 14:30:00,138.25,138.47,138.17,138.17,2400.0,128.6558,128.8606,128.5814,128.5814,2400.0
2017-01-26 15:00:00,138.21,138.55,138.2,138.36,11494.0,128.6186,128.935,128.6093,128.7582,11494.0
2017-01-26 15:30:00,138.38,138.6,138.31,138.47,43055.0,128.7768,128.9815,128.7117,128.8606,43055.0
2017-01-27 09:30:00,138.15,138.15,137.6,137.77,16588.0,128.5628,128.5628,128.0509,128.2091,16588.0
2017-01-27 10:00:00,137.87,138.01,137.74,137.84,5983.0,128.3022,128.4325,128.1812,128.2743,5983.0
2017-01-27 10:30:00,137.85,137.89,137.53,137.53,10935.0,128.2836,128.3208,127.9858,127.9858,10935.0
2017-01-27 11:00:00,137.59,137.94,137.59,137.84,12133.0,128.0416,128.3673,128.0416,128.2743,12133.0
2017-01-27 11:30:00,137.78,137.89,137.67,137.88,3082.0,128.2184,128.3208,128.1161,128.3115,3082.0
2017-01-27 12:00:00,137.82,138.13,137.77,137.81,22467.0,128.2557,128.5442,128.2091,128.2464,22467.0
2017-01-27 12:30:00,137.8,137.89,137.59,137.8,5200.0,128.2371,128.3208,128.0416,128.2371,5200.0
2017-01-27 13:00:00,137.82,137.87,137.62,137.74,6331.0,128.2557,128.3022,128.0695,128.1812,6331.0
2017-01-27 13:30:00,137.78,138.08,137.72,137.95,4141.0,128.2184,128.4976,128.1626,128.3766,4141.0
2017-01-27 14:00:00,137.94,138.07,137.91,137.96,4109.0,128.3673,128.4883,128.3394,128.386,4109.0
2017-01-27 14:30:00,137.83,137.94,137.71,137.75,3000.0,128.265,128.3673,128.1533,128.1905,3000.0
2017-01-27 15:00:00,137.72,137.92,137.68,137.73,7190.0,128.1626,128.3487,128.1254,128.1719,7190.0
2017-01-27 15:30:00,137.72,137.86,137.63,137.72,22363.0,128.1626,128.2929,128.0789,128.1626,22363.0
2017-01-30 09:30:00,136.79,137.44,136.57,137.3,8768.0,127.2971,127.902,127.0924,127.7718,8768.0
2017-01-30 10:00:00,137.21,137.36,136.24,136.84,19496.0,127.688,127.8276,126.7853,127.3437,19496.0
2017-01-30 10:30:00,136.83,137.18,136.67,136.98,21549.0,127.3344,127.6601,127.1855,127.474,21549.0
2017-01-30 11:00:00,136.9,137.28,136.68,136.68,17455.0,127.3995,127.7531,127.1948,127.1948,17455.0
2017-01-30 11:30:00,136.59,136.94,136.42,136.86,80106.0,127.111,127.4367,126.9528,127.3623,80106.0
2017-01-30 12:00:00,136.83,136.87,136.46,136.54,15000.0,127.3344,127.3716,126.99,127.0645,15000.0
2017-01-30 12:30:00,136.48,136.77,136.45,136.47,14100.0,127.0087,127.2785,126.9807,126.9994,14100.0
2017-01-30 13:00:00,136.5,136.78,136.39,136.5,19042.0,127.0273,127.2878,126.9249,127.0273,19042.0
2017-01-30 13:30:00,136.5,136.75,136.43,136.52,9852.0,127.0273,127.2599,126.9621,127.0459,9852.0
2017-01-30 14:00:00,136.59,136.8,136.38,136.7,29778.0,127.111,127.3065,126.9156,127.2134,29778.0
2017-01-30 14:30:00,136.73,136.75,136.41,136.44,19945.0,127.2413,127.2599,126.9435,126.9714,19945.0
2017-01-30 15:00:00,136.62,136.76,136.37,136.43,21956.0,127.1389,127.2692,126.9063,126.9621,21956.0
2017-01-30 15:30:00,136.43,137.02,136.39,136.6,56366.0,126.9621,127.5112,126.9249,127.1203,56366.0
2017-01-31 09:30:00,136.96,138.26,136.57,136.94,28530.0,127.4553,128.6651,127.0924,127.4367,28530.0
2017-01-31 10:00:00,136.88,136.97,136.01,136.01,68300.0,127.3809,127.4647,126.5713,126.5713,68300.0
2017-01-31 10:30:00,136.3,136.45,135.74,136.18,24013.0,126.8411,126.9807,126.32,126.7295,24013.0
2017-01-31 11:00:00,136.08,136.72,136.08,136.66,24273.0,126.6364,127.232,126.6364,127.1762,24273.0
2017-01-31 11:30:00,136.66,136.79,136.2,136.54,21980.0,127.1762,127.2971,126.7481,127.0645,21980.0
2017-01-31 12:00:00,136.49,136.65,136.16,136.26,16083.0,127.018,127.1669,126.7109,126.8039,16083.0
2017-01-31 12:30:00,136.36,136.58,136.34,136.53,19679.0,126.897,127.1017,126.8784,127.0552,19679.0
2017-01-31 13:00:00,136.52,136.57,136.2,136.33,18945.0,127.0459,127.0924,126.7481,126.8691,18945.0
2017-01-31 13:30:00,136.41,136.59,136.18,136.35,40890.0,126.9435,127.111,126.7295,126.8877,40890.0
2017-01-31 14:00:00,136.35,136.63,136.26,136.57,20456.0,126.8877,127.1482,126.8039,127.0924,20456.0
2017-01-31 14:30:00,136.56,136.59,136.22,136.53,33859.0,127.0831,127.111,126.7667,127.0552,33859.0
2017-01-31 15:00:00,136.51,136.66,136.37,136.42,42107.0,127.0366,127.1762,126.9063,126.9528,42107.0
2017-01-31 15:30:00,136.41,136.56,136.22,136.31,102571.0,126.9435,127.0831,126.7667,126.8505,102571.0
2017-02-01 09:30:00,140.0,142.05,137.94,139.27,67915.0,130.2844,132.1921,128.3673,129.605,67915.0
2017-02-01 10:00:00,139.22,140.5,138.87,139.84,77749.0,129.5585,130.7497,129.2328,130.1355,77749.0
2017-02-01 10:30:00,140.16,140.99,139.48,140.77,37970.0,130.4333,131.2057,129.8005,131.0009,37970.0
2017-02-01 11:00:00,140.78,141.76,140.68,140.77,48651.0,131.0103,131.9222,130.9172,131.0009,48651.0
2017-02-01 11:30:00,140.78,141.78,140.62,141.34,27020.0,131.0103,131.9409,130.8614,131.5314,27020.0
2017-02-01 12:00:00,141.11,141.5,140.86,140.94,30550.0,131.3173,131.6803,131.0847,131.1591,30550.0
2017-02-01 12:30:00,140.98,141.17,140.85,141.0,23462.0,131.1964,131.3732,131.0754,131.215,23462.0
2017-02-01 13:00:00,141.01,141.35,140.97,141.22,28300.0,131.2243,131.5407,131.1871,131.4197,28300.0
2017-02-01 13:30:00,141.24,141.91,141.24,141.74,12091.0,131.4383,132.0618,131.4383,131.9036,12091.0
2017-02-01 14:00:00,141.6,141.84,140.96,141.73,18000.0,131.7733,131.9967,131.1778,131.8943,18000.0
2017-02-01 14:30:00,141.74,142.16,141.17,141.48,29556.0,131.9036,132.2945,131.3732,131.6617,29556.0
2017-02-01 15:00:00,141.48,142.35,141.43,141.62,30869.0,131.6617,132.4713,131.6151,131.792,30869.0
2017-02-01 15:30:00,141.75,141.75,140.91,141.36,100649.0,131.9129,131.9129,131.1312,131.55,100649.0
2017-02-02 09:30:00,141.79,142.75,141.31,141.42,37818.0,131.9502,132.8435,131.5035,131.6058,37818.0
2017-02-02 10:00:00,141.39,142.73,141.38,142.67,21061.0,131.5779,132.8249,131.5686,132.7691,21061.0
2017-02-02 10:30:00,142.79,143.12,142.42,142.77,17403.0,132.8808,133.1879,132.5364,132.8621,17403.0
2017-02-02 11:00:00,142.8,142.88,141.98,141.98,8793.0,132.8901,132.9645,132.127,132.127,8793.0
2017-02-02 11:30:00,142.05,142.2,141.9,141.94,11915.0,132.1921,132.3317,132.0525,132.0897,11915.0
2017-02-02 12:00:00,141.96,142.34,141.91,141.91,13790.0,132.1084,132.462,132.0618,132.0618,13790.0
2017-02-02 12:30:00,141.91,142.3,141.91,142.3,7444.0,132.0618,132.4248,132.0618,132.4248,7444.0
2017-02-02 13:00:00,142.34,142.36,141.96,141.96,7208.0,132.462,132.4806,132.1084,132.1084,7208.0
2017-02-02 13:30:00,142.01,142.21,141.88,142.0,10346.0,132.1549,132.341,132.0339,132.1456,10346.0
2017-02-02 14:00:00,142.02,142.05,141.53,141.66,10970.0,132.1642,132.1921,131.7082,131.8292,10970.0
2017-02-02 14:30:00,141.57,141.85,141.45,141.75,17665.0,131.7454,132.006,131.6338,131.9129,17665.0
2017-02-02 15:00:00,141.74,141.82,141.49,141.61,16722.0,131.9036,131.9781,131.671,131.7827,16722.0
2017-02-02 15:30:00,141.59,141.98,141.48,141.75,43217.0,131.764,132.127,131.6617,131.9129,43217.0
2017-02-03 09:30:00,142.83,142.83,141.82,142.2,26919.0,132.918,132.918,131.9781,132.3317,26919.0
2017-02-03 10:00:00,142.16,142.26,141.47,141.93,11300.0,132.2945,132.3875,131.6524,132.0804,11300.0
2017-02-03 10:30:00,141.9,142.05,141.75,141.82,9203.0,132.0525,132.1921,131.9129,131.9781,9203.0
2017-02-03 11:00:00,141.79,141.96,141.34,141.37,11699.0,131.9502,132.1084,131.5314,131.5593,11699.0
2017-02-03 11:30:00,141.4,141.56,141.23,141.3,16483.0,131.5872,131.7361,131.429,131.4942,16483.0
2017-02-03 12:00:00,141.32,141.41,141.03,141.03,8725.0,131.5128,131.5965,131.2429,131.2429,8725.0
2017-02-03 12:30:00,141.07,141.65,141.03,141.56,8199.0,131.2801,131.8199,131.2429,131.7361,8199.0
2017-02-03 13:00:00,141.56,141.65,141.28,141.56,9394.0,131.7361,131.8199,131.4756,131.7361,9394.0
2017-02-03 13:30:00,141.52,141.56,141.18,141.29,8089.0,131.6989,131.7361,131.3825,131.4849,8089.0
2017-02-03 14:00:00,141.31,141.39,141.01,141.05,9973.0,131.5035,131.5779,131.2243,131.2615,9973.0
2017-02-03 14:30:00,141.15,141.44,141.05,141.44,17359.0,131.3546,131.6244,131.2615,131.6244,17359.0
2017-02-03 15:00:00,141.43,141.43,141.11,141.11,12388.0,131.6151,131.6151,131.3173,131.3173,12388.0
2017-02-03 15:30:00,141.13,141.4,140.93,141.0,69675.0,131.336,131.5872,131.1498,131.215,69675.0
2017-02-06 09:30:00,141.38,141.71,139.61,140.28,21882.0,131.5686,131.8757,129.9214,130.5449,21882.0
2017-02-06 10:00:00,140.43,140.7,140.18,140.31,33232.0,130.6845,130.9358,130.4519,130.5729,33232.0
2017-02-06 10:30:00,140.32,140.52,140.06,140.39,41097.0,130.5822,130.7683,130.3402,130.6473,41097.0
2017-02-06 11:00:00,140.41,140.47,140.11,140.36,29021.0,130.6659,130.7218,130.3867,130.6194,29021.0
2017-02-06 11:30:00,140.4,140.56,140.32,140.47,50974.0,130.6566,130.8055,130.5822,130.7218,50974.0
2017-02-06 12:00:00,140.47,140.59,140.41,140.46,21975.0,130.7218,130.8334,130.6659,130.7125,21975.0
2017-02-06 12:30:00,140.46,140.68,140.44,140.57,14009.0,130.7125,130.9172,130.6938,130.8148,14009.0
2017-02-06 13:00:00,140.53,140.7,140.47,140.65,14640.0,130.7776,130.9358,130.7218,130.8893,14640.0
2017-02-06 13:30:00,140.66,140.95,140.63,140.78,14762.0,130.8986,131.1685,130.8707,131.0103,14762.0
2017-02-06 14:00:00,140.82,140.82,140.54,140.68,17512.0,131.0475,131.0475,130.7869,130.9172,17512.0
2017-02-06 14:30:00,140.65,140.67,140.39,140.5,15597.0,130.8893,130.9079,130.6473,130.7497,15597.0
2017-02-06 15:00:00,140.58,140.8,140.54,140.59,24949.0,130.8241,131.0289,130.7869,130.8334,24949.0
2017-02-06 15:30:00,140.59,140.82,140.44,140.47,81912.0,130.8334,131.0475,130.6938,130.7218,81912.0
2017-02-07 09:30:00,141.03,141.77,141.03,141.65,13745.0,131.2429,131.9315,131.2429,131.8199,13745.0
2017-02-07 10:00:00,141.73,141.98,141.61,141.83,19468.0,131.8943,132.127,131.7827,131.9874,19468.0
2017-02-07 10:30:00,141.89,141.89,141.37,141.46,16560.0,132.0432,132.0432,131.5593,131.6431,16560.0
2017-02-07 11:00:00,141.48,141.76,141.48,141.68,16470.0,131.6617,131.9222,131.6617,131.8478,16470.0
2017-02-07 11:30:00,141.65,141.7,141.44,141.45,10667.0,131.8199,131.8664,131.6244,131.6338,10667.0
2017-02-07 12:00:00,141.54,141.63,141.33,141.38,7956.0,131.7175,131.8013,131.5221,131.5686,7956.0
2017-02-07 12:30:00,141.31,141.31,141.11,141.11,6571.0,131.5035,131.5035,131.3173,131.3173,6571.0
2017-02-07 13:00:00,141.06,141.11,140.7,140.78,10984.0,131.2708,131.3173,130.9358,131.0103,10984.0
2017-02-07 13:30:00,140.74,140.77,140.31,140.46,19656.0,130.973,131.0009,130.5729,130.7125,19656.0
2017-02-07 14:00:00,140.53,140.56,140.2,140.29,21993.0,130.7776,130.8055,130.4705,130.5543,21993.0
2017-02-07 14:30:00,140.32,140.36,140.05,140.25,15897.0,130.5822,130.6194,130.3309,130.517,15897.0
2017-02-07 15:00:00,140.24,140.77,140.21,140.64,29709.0,130.5077,131.0009,130.4798,130.88,29709.0
2017-02-07 15:30:00,140.66,140.69,140.33,140.33,72336.0,130.8986,130.9265,130.5915,130.5915,72336.0
2017-02-08 09:30:00,140.16,140.66,139.54,140.56,13413.0,130.4333,130.8986,129.8563,130.8055,13413.0
2017-02-08 10:00:00,140.63,140.76,140.26,140.73,6343.0,130.8707,130.9916,130.5263,130.9637,6343.0
2017-02-08 10:30:00,140.75,140.93,140.62,140.72,20881.0,130.9823,131.1498,130.8614,130.9544,20881.0
2017-02-08 11:00:00,140.75,141.06,140.71,141.05,7354.0,130.9823,131.2708,130.9451,131.2615,7354.0
2017-02-08 11:30:00,141.05,141.22,140.78,140.89,16006.0,131.2615,131.4197,131.0103,131.1126,16006.0
2017-02-08 12:00:00,140.87,141.13,140.87,141.09,11911.0,131.094,131.336,131.094,131.2987,11911.0
2017-02-08 12:30:00,141.08,141.08,140.87,140.98,4723.0,131.2894,131.2894,131.094,131.1964,4723.0
2017-02-08 13:00:00,141.01,141.13,140.99,141.13,7564.0,131.2243,131.336,131.2057,131.336,7564.0
2017-02-08 13:30:00,141.08,141.4,141.08,141.4,9577.0,131.2894,131.5872,131.2894,131.5872,9577.0
2017-02-08 14:00:00,141.37,141.41,141.18,141.28,19332.0,131.5593,131.5965,131.3825,131.4756,19332.0
2017-02-08 14:30:00,141.23,141.27,141.17,141.21,7958.0,131.429,131.4662,131.3732,131.4104,7958.0
2017-02-08 15:00:00,141.21,141.3,141.13,141.27,8040.0,131.4104,131.4942,131.336,131.4662,8040.0
2017-02-08 15:30:00,141.25,141.41,141.22,141.4,28616.0,131.4476,131.5965,131.4197,131.5872,28616.0
2017-02-09 09:30:00,140.82,141.98,140.82,141.79,10456.0,131.0475,132.127,131.0475,131.9502,10456.0
2017-02-09 10:00:00,141.83,141.9,141.54,141.55,13361.0,131.9874,132.0525,131.7175,131.7268,13361.0
2017-02-09 10:30:00,141.64,141.91,141.61,141.88,9366.0,131.8106,132.0618,131.7827,132.0339,9366.0
2017-02-09 11:00:00,141.84,142.47,141.83,142.38,29546.0,131.9967,132.583,131.9874,132.4992,29546.0
2017-02-09 11:30:00,142.4,142.47,142.19,142.22,10925.0,132.5178,132.583,132.3224,132.3503,10925.0
2017-02-09 12:00:00,142.2,142.41,142.15,142.34,10194.0,132.3317,132.5271,132.2852,132.462,10194.0
2017-02-09 12:30:00,142.27,142.47,142.27,142.4,12473.0,132.3968,132.583,132.3968,132.5178,12473.0
2017-02-09 13:00:00,142.4,142.4,142.19,142.21,11495.0,132.5178,132.5178,132.3224,132.341,11495.0
2017-02-09 13:30:00,142.26,142.31,142.11,142.28,8713.0,132.3875,132.4341,132.248,132.4062,8713.0
2017-02-09 14:00:00,142.35,142.55,142.27,142.32,10314.0,132.4713,132.6574,132.3968,132.4434,10314.0
2017-02-09 14:30:00,142.36,142.43,142.19,142.3,9688.0,132.4806,132.5457,132.3224,132.4248,9688.0
2017-02-09 15:00:00,142.24,142.37,142.24,142.3,11514.0,132.3689,132.4899,132.3689,132.4248,11514.0
2017-02-09 15:30:00,142.31,142.57,142.3,142.57,57496.0,132.4341,132.676,132.4248,132.676,57496.0
2017-02-10 09:30:00,142.72,142.72,142.15,142.45,13332.0,132.8156,132.8156,132.2852,132.5644,13332.0
2017-02-10 10:00:00,142.43,142.51,141.95,142.18,13814.0,132.5457,132.6202,132.0991,132.3131,13814.0
2017-02-10 10:30:00,142.32,142.66,142.3,142.66,7667.0,132.4434,132.7598,132.4248,132.7598,7667.0
2017-02-10 11:00:00,142.67,142.96,142.59,142.78,19965.0,132.7691,133.039,132.6946,132.8715,19965.0
2017-02-10 11:30:00,142.76,143.05,142.76,143.05,6389.0,132.8528,133.1227,132.8528,133.1227,6389.0
2017-02-10 12:00:00,143.06,143.27,143.06,143.2,3820.0,133.132,133.3275,133.132,133.2623,3820.0
2017-02-10 12:30:00,143.23,143.43,143.21,143.21,9899.0,133.2902,133.4763,133.2716,133.2716,9899.0
2017-02-10 13:00:00,143.22,143.33,143.09,143.1,8964.0,133.2809,133.3833,133.1599,133.1692,8964.0
2017-02-10 13:30:00,143.09,143.15,142.83,142.9,18083.0,133.1599,133.2158,132.918,132.9831,18083.0
2017-02-10 14:00:00,142.9,143.32,142.9,143.2,9905.0,132.9831,133.374,132.9831,133.2623,9905.0
2017-02-10 14:30:00,143.2,143.46,143.2,143.4,12486.0,133.2623,133.5043,133.2623,133.4484,12486.0
2017-02-10 15:00:00,143.41,143.43,143.28,143.38,11464.0,133.4577,133.4763,133.3368,133.4298,11464.0
2017-02-10 15:30:00,143.4,143.56,143.21,143.21,32385.0,133.4484,133.5973,133.2716,133.2716,32385.0
2017-02-13 09:30:00,142.66,143.5,142.66,143.3,6377.0,132.7598,133.5415,132.7598,133.3554,6377.0
2017-02-13 10:00:00,143.74,144.26,143.7,143.83,9778.0,133.7648,134.2487,133.7276,133.8486,9778.0
2017-02-13 10:30:00,143.89,144.03,143.83,143.87,4604.0,133.9044,134.0347,133.8486,133.8858,4604.0
2017-02-13 11:00:00,143.92,144.1,143.82,144.1,5888.0,133.9323,134.0999,133.8393,134.0999,5888.0
2017-02-13 11:30:00,144.1,144.13,143.85,143.88,6427.0,134.0999,134.1278,133.8672,133.8951,6427.0
2017-02-13 12:00:00,143.87,143.99,143.81,143.89,5329.0,133.8858,133.9975,133.83,133.9044,5329.0
2017-02-13 12:30:00,143.95,143.97,143.86,143.92,3583.0,133.9603,133.9789,133.8765,133.9323,3583.0
2017-02-13 13:00:00,143.9,144.08,143.85,144.08,2877.0,133.9137,134.0812,133.8672,134.0812,2877.0
2017-02-13 13:30:00,144.08,144.16,143.98,144.05,5112.0,134.0812,134.1557,133.9882,134.0533,5112.0
2017-02-13 14:00:00,143.97,144.05,143.9,143.95,7006.0,133.9789,134.0533,133.9137,133.9603,7006.0
2017-02-13 14:30:00,143.94,144.04,143.82,143.87,10128.0,133.951,134.044,133.8393,133.8858,10128.0
2017-02-13 15:00:00,143.87,143.93,143.72,143.92,9823.0,133.8858,133.9416,133.7462,133.9323,9823.0
2017-02-13 15:30:00,143.96,144.16,143.81,143.81,36273.0,133.9696,134.1557,133.83,133.83,36273.0
2017-02-14 09:30:00,143.12,143.54,142.54,143.46,10650.0,133.1879,133.5787,132.6481,133.5043,10650.0
2017-02-14 10:00:00,143.47,143.8,143.23,143.43,16054.0,133.5136,133.8207,133.2902,133.4763,16054.0
2017-02-14 10:30:00,143.48,143.85,143.48,143.72,9273.0,133.5229,133.8672,133.5229,133.7462,9273.0
2017-02-14 11:00:00,143.71,143.72,143.34,143.58,9561.0,133.7369,133.7462,133.3926,133.6159,9561.0
2017-02-14 11:30:00,143.58,143.61,143.36,143.39,8492.0,133.6159,133.6439,133.4112,133.4391,8492.0
2017-02-14 12:00:00,143.37,143.47,143.37,143.43,7057.0,133.4205,133.5136,133.4205,133.4763,7057.0
2017-02-14 12:30:00,143.45,143.53,143.42,143.48,14815.0,133.495,133.5694,133.467,133.5229,14815.0
2017-02-14 13:00:00,143.48,143.78,143.48,143.6,7802.0,133.5229,133.8021,133.5229,133.6345,7802.0
2017-02-14 13:30:00,143.6,143.68,143.47,143.58,12034.0,133.6345,133.709,133.5136,133.6159,12034.0
2017-02-14 14:00:00,143.6,143.7,143.57,143.69,29719.0,133.6345,133.7276,133.6066,133.7183,29719.0
2017-02-14 14:30:00,143.69,143.8,143.43,143.46,11453.0,133.7183,133.8207,133.4763,133.5043,11453.0
2017-02-14 15:00:00,143.45,143.49,143.38,143.38,16051.0,133.495,133.5322,133.4298,133.4298,16051.0
2017-02-14 15:30:00,143.39,143.45,142.92,143.32,79949.0,133.4391,133.495,133.0017,133.374,79949.0
2017-02-15 09:30:00,141.18,143.27,141.18,142.93,15214.0,131.3825,133.3275,131.3825,133.011,15214.0
2017-02-15 10:00:00,142.99,143.58,142.91,143.58,16413.0,133.0669,133.6159,132.9924,133.6159,16413.0
2017-02-15 10:30:00,143.61,143.62,143.35,143.36,24869.0,133.6439,133.6532,133.4019,133.4112,24869.0
2017-02-15 11:00:00,143.48,143.65,143.48,143.53,9106.0,133.5229,133.6811,133.5229,133.5694,9106.0
2017-02-15 11:30:00,143.52,143.59,143.38,143.59,18577.0,133.5601,133.6252,133.4298,133.6252,18577.0
2017-02-15 12:00:00,143.6,143.65,143.42,143.58,10931.0,133.6345,133.6811,133.467,133.6159,10931.0
2017-02-15 12:30:00,143.65,143.71,143.49,143.55,10924.0,133.6811,133.7369,133.5322,133.588,10924.0
2017-02-15 13:00:00,143.6,143.66,143.54,143.55,5544.0,133.6345,133.6904,133.5787,133.588,5544.0
2017-02-15 13:30:00,143.6,143.72,143.55,143.69,5892.0,133.6345,133.7462,133.588,133.7183,5892.0
2017-02-15 14:00:00,143.73,144.01,143.69,144.01,7517.0,133.7555,134.0161,133.7183,134.0161,7517.0
2017-02-15 14:30:00,144.02,144.15,144.0,144.15,6731.0,134.0254,134.1464,134.0068,134.1464,6731.0
2017-02-15 15:00:00,144.15,144.51,144.13,144.49,13785.0,134.1464,134.4814,134.1278,134.4628,13785.0
2017-02-15 15:30:00,144.49,144.59,144.39,144.58,27191.0,134.4628,134.5558,134.3697,134.5465,27191.0
2017-02-16 09:30:00,144.36,144.86,144.36,144.74,3929.0,134.3418,134.8071,134.3418,134.6954,3929.0
2017-02-16 10:00:00,144.74,145.29,144.69,144.86,8450.0,134.6954,135.2073,134.6489,134.8071,8450.0
2017-02-16 10:30:00,144.96,145.22,144.96,145.17,3700.0,134.9002,135.1421,134.9002,135.0956,3700.0
2017-02-16 11:00:00,145.25,145.56,145.22,145.49,5496.0,135.17,135.4585,135.1421,135.3934,5496.0
2017-02-16 11:30:00,145.55,145.66,145.37,145.58,5116.0,135.4492,135.5516,135.2817,135.4771,5116.0
2017-02-16 12:00:00,145.63,145.69,145.43,145.51,11330.0,135.5237,135.5795,135.3376,135.412,11330.0
2017-02-16 12:30:00,145.53,145.68,145.44,145.54,3895.0,135.4306,135.5702,135.3469,135.4399,3895.0
2017-02-16 13:00:00,145.48,145.53,145.42,145.42,4101.0,135.3841,135.4306,135.3282,135.3282,4101.0
2017-02-16 13:30:00,145.38,145.38,145.1,145.38,3093.0,135.291,135.291,135.0305,135.291,3093.0
2017-02-16 14:00:00,145.31,145.7,145.27,145.54,12302.0,135.2259,135.5888,135.1887,135.4399,12302.0
2017-02-16 14:30:00,145.53,145.83,145.53,145.83,7123.0,135.4306,135.7098,135.4306,135.7098,7123.0
2017-02-16 15:00:00,145.79,146.02,145.77,146.02,10925.0,135.6726,135.8866,135.654,135.8866,10925.0
2017-02-16 15:30:00,146.0,146.22,145.95,146.17,31406.0,135.868,136.0727,135.8215,136.0262,31406.0
2017-02-17 09:30:00,146.38,146.4,144.96,145.39,14187.0,136.2216,136.2402,134.9002,135.3003,14187.0
2017-02-17 10:00:00,145.29,145.8,145.24,145.42,4604.0,135.2073,135.6819,135.1607,135.3282,4604.0
2017-02-17 10:30:00,145.48,145.48,145.21,145.45,2800.0,135.3841,135.3841,135.1328,135.3562,2800.0
2017-02-17 11:00:00,145.34,145.6,145.32,145.37,5836.0,135.2538,135.4958,135.2352,135.2817,5836.0
2017-02-17 11:30:00,145.38,145.67,145.33,145.41,5345.0,135.291,135.5609,135.2445,135.3189,5345.0
2017-02-17 12:00:00,145.26,145.41,145.25,145.41,4496.0,135.1794,135.3189,135.17,135.3189,4496.0
2017-02-17 12:30:00,145.41,145.41,145.25,145.3,2316.0,135.3189,135.3189,135.17,135.2166,2316.0
2017-02-17 13:00:00,145.32,145.39,145.24,145.39,2461.0,135.2352,135.3003,135.1607,135.3003,2461.0
2017-02-17 13:30:00,145.39,145.52,145.37,145.52,4300.0,135.3003,135.4213,135.2817,135.4213,4300.0
2017-02-17 14:00:00,145.49,145.57,145.38,145.52,9685.0,135.3934,135.4678,135.291,135.4213,9685.0
2017-02-17 14:30:00,145.49,145.61,145.37,145.58,11009.0,135.3934,135.5051,135.2817,135.4771,11009.0
2017-02-17 15:00:00,145.58,145.78,145.56,145.78,5771.0,135.4771,135.6633,135.4585,135.6633,5771.0
2017-02-17 15:30:00,145.8,146.08,145.6,146.04,31791.0,135.6819,135.9424,135.4958,135.9052,31791.0
2017-02-21 09:30:00,146.15,146.44,145.72,146.02,6054.0,136.0076,136.2775,135.6074,135.8866,6054.0
2017-02-21 10:00:00,145.83,146.68,145.74,146.62,6418.0,135.7098,136.5008,135.626,136.445,6418.0
2017-02-21 10:30:00,146.62,146.82,146.46,146.53,5102.0,136.445,136.6311,136.2961,136.3612,5102.0
2017-02-21 11:00:00,146.44,146.52,146.18,146.18,5233.0,136.2775,136.3519,136.0355,136.0355,5233.0
2017-02-21 11:30:00,146.04,146.34,146.04,146.21,5000.0,135.9052,136.1844,135.9052,136.0634,5000.0
2017-02-21 12:00:00,146.26,146.44,146.25,146.42,8309.0,136.11,136.2775,136.1006,136.2588,8309.0
2017-02-21 12:30:00,146.35,146.41,146.13,146.13,1905.0,136.1937,136.2495,135.989,135.989,1905.0
2017-02-21 13:00:00,146.06,146.19,145.93,146.12,5820.0,135.9238,136.0448,135.8029,135.9797,5820.0
2017-02-21 13:30:00,146.09,146.09,145.92,145.99,5559.0,135.9518,135.9518,135.7935,135.8587,5559.0
2017-02-21 14:00:00,145.97,146.19,145.84,146.17,6122.0,135.8401,136.0448,135.7191,136.0262,6122.0
2017-02-21 14:30:00,146.19,146.36,146.19,146.31,6981.0,136.0448,136.203,136.0448,136.1565,6981.0
2017-02-21 15:00:00,146.31,146.58,146.31,146.5,10097.0,136.1565,136.4077,136.1565,136.3333,10097.0
2017-02-21 15:30:00,146.51,146.68,146.41,146.56,27256.0,136.3426,136.5008,136.2495,136.3891,27256.0
2017-02-22 09:30:00,146.71,147.0,146.19,147.0,4788.0,136.5287,136.7986,136.0448,136.7986,4788.0
2017-02-22 10:00:00,147.0,147.22,146.43,146.48,5078.0,136.7986,137.0033,136.2682,136.3147,5078.0
2017-02-22 10:30:00,146.52,146.61,146.2,146.25,4447.0,136.3519,136.4357,136.0541,136.1006,4447.0
2017-02-22 11:00:00,146.26,146.4,146.04,146.33,3058.0,136.11,136.2402,135.9052,136.1751,3058.0
2017-02-22 11:30:00,146.3,146.43,146.27,146.43,1600.0,136.1472,136.2682,136.1193,136.2682,1600.0
2017-02-22 12:00:00,146.41,146.42,146.18,146.3,1600.0,136.2495,136.2588,136.0355,136.1472,1600.0
2017-02-22 12:30:00,146.35,146.43,146.28,146.33,1906.0,136.1937,136.2682,136.1286,136.1751,1906.0
2017-02-22 13:00:00,146.38,146.6,146.38,146.55,1406.0,136.2216,136.4264,136.2216,136.3798,1406.0
2017-02-22 13:30:00,146.58,146.94,146.58,146.83,2180.0,136.4077,136.7428,136.4077,136.6404,2180.0
2017-02-22 14:00:00,146.65,146.91,146.6,146.87,5706.0,136.4729,136.7148,136.4264,136.6776,5706.0
2017-02-22 14:30:00,146.8,147.02,146.66,146.89,3202.0,136.6125,136.8172,136.4822,136.6962,3202.0
2017-02-22 15:00:00,146.89,146.99,146.78,146.86,3217.0,136.6962,136.7893,136.5939,136.6683,3217.0
2017-02-22 15:30:00,146.84,147.0,146.82,146.93,14377.0,136.6497,136.7986,136.6311,136.7335,14377.0
2017-02-23 09:30:00,146.05,147.41,145.94,146.78,11552.0,135.9145,137.1801,135.8122,136.5939,11552.0
2017-02-23 10:00:00,146.69,147.08,146.59,147.02,4100.0,136.5101,136.873,136.4171,136.8172,4100.0
2017-02-23 10:30:00,147.01,147.08,146.76,146.83,7300.0,136.8079,136.873,136.5753,136.6404,7300.0
2017-02-23 11:00:00,146.91,147.61,146.84,147.45,4714.0,136.7148,137.3663,136.6497,137.2174,4714.0
2017-02-23 11:30:00,147.45,147.51,147.33,147.41,1775.0,137.2174,137.2732,137.1057,137.1801,1775.0
2017-02-23 12:00:00,147.37,147.89,147.37,147.75,3802.0,137.1429,137.6268,137.1429,137.4966,3802.0
2017-02-23 12:30:00,147.76,147.91,147.65,147.71,3000.0,137.5059,137.6454,137.4035,137.4593,3000.0
2017-02-23 13:00:00,147.72,147.72,147.44,147.44,5020.0,137.4686,137.4686,137.2081,137.2081,5020.0
2017-02-23 13:30:00,147.38,147.42,147.22,147.26,3400.0,137.1522,137.1895,137.0033,137.0406,3400.0
2017-02-23 14:00:00,147.3,147.3,147.16,147.24,4001.0,137.0778,137.0778,136.9475,137.0219,4001.0
2017-02-23 14:30:00,147.19,147.25,147.01,147.16,5027.0,136.9754,137.0312,136.8079,136.9475,5027.0
2017-02-23 15:00:00,147.11,147.34,147.1,147.11,4396.0,136.901,137.115,136.8917,136.901,4396.0
2017-02-23 15:30:00,147.15,147.19,146.67,146.72,45207.0,136.9382,136.9754,136.4915,136.538,45207.0
2017-02-24 09:30:00,145.95,147.35,145.89,147.23,7340.0,135.8215,137.1243,135.7656,137.0126,7340.0
2017-02-24 10:00:00,147.48,147.52,147.03,147.03,4928.0,137.2453,137.2825,136.8265,136.8265,4928.0
2017-02-24 10:30:00,146.96,147.27,146.96,147.27,6043.0,136.7614,137.0499,136.7614,137.0499,6043.0
2017-02-24 11:00:00,147.17,147.18,146.79,146.91,2519.0,136.9568,136.9661,136.6032,136.7148,2519.0
2017-02-24 11:30:00,146.93,146.97,146.78,146.91,3443.0,136.7335,136.7707,136.5939,136.7148,3443.0
2017-02-24 12:00:00,146.82,147.07,146.82,147.02,3013.0,136.6311,136.8637,136.6311,136.8172,3013.0
2017-02-24 12:30:00,147.03,147.06,146.79,146.85,2400.0,136.8265,136.8544,136.6032,136.659,2400.0
2017-02-24 13:00:00,146.79,146.79,146.4,146.4,12101.0,136.6032,136.6032,136.2402,136.2402,12101.0
2017-02-24 13:30:00,146.39,146.57,146.37,146.5,6004.0,136.2309,136.3984,136.2123,136.3333,6004.0
2017-02-24 14:00:00,146.5,146.51,146.36,146.39,2390.0,136.3333,136.3426,136.203,136.2309,2390.0
2017-02-24 14:30:00,146.44,146.49,146.24,146.24,3896.0,136.2775,136.324,136.0913,136.0913,3896.0
2017-02-24 15:00:00,146.29,146.29,146.02,146.2,5613.0,136.1379,136.1379,135.8866,136.0541,5613.0
2017-02-24 15:30:00,146.2,146.35,146.19,146.25,17558.0,136.0541,136.1937,136.0448,136.1006,17558.0
2017-02-27 09:30:00,146.24,146.94,145.94,146.45,3678.0,136.0913,136.7428,135.8122,136.2868,3678.0
2017-02-27 10:00:00,146.39,146.57,146.32,146.57,5300.0,136.2309,136.3984,136.1658,136.3984,5300.0
2017-02-27 10:30:00,146.65,146.68,146.47,146.48,1500.0,136.4729,136.5008,136.3054,136.3147,1500.0
2017-02-27 11:00:00,146.47,146.61,146.31,146.39,3845.0,136.3054,136.4357,136.1565,136.2309,3845.0
2017-02-27 11:30:00,146.4,146.44,146.09,146.09,2900.0,136.2402,136.2775,135.9518,135.9518,2900.0
2017-02-27 12:00:00,146.03,146.18,145.99,146.0,3939.0,135.8959,136.0355,135.8587,135.868,3939.0
2017-02-27 12:30:00,146.03,146.13,145.99,146.08,2520.0,135.8959,135.989,135.8587,135.9424,2520.0
2017-02-27 13:00:00,146.09,146.22,146.03,146.08,2340.0,135.9518,136.0727,135.8959,135.9424,2340.0
2017-02-27 13:30:00,146.23,146.29,146.07,146.13,5642.0,136.082,136.1379,135.9331,135.989,5642.0
2017-02-27 14:00:00,146.1,146.34,146.1,146.34,3209.0,135.9611,136.1844,135.9611,136.1844,3209.0
2017-02-27 14:30:00,146.36,146.43,146.26,146.39,5098.0,136.203,136.2682,136.11,136.2309,5098.0
2017-02-27 15:00:00,146.43,146.46,146.23,146.45,15576.0,136.2682,136.2961,136.082,136.2868,15576.0
2017-02-27 15:30:00,146.46,146.52,146.39,146.47,18197.0,136.2961,136.3519,136.2309,136.3054,18197.0
2017-02-28 09:30:00,146.05,147.38,145.75,147.35,15539.0,135.9145,137.1522,135.6353,137.1243,15539.0
2017-02-28 10:00:00,147.34,147.67,146.7,146.7,9088.0,137.115,137.4221,136.5194,136.5194,9088.0
2017-02-28 10:30:00,146.71,147.06,146.63,146.88,4745.0,136.5287,136.8544,136.4543,136.6869,4745.0
2017-02-28 11:00:00,146.88,146.98,146.73,146.91,3500.0,136.6869,136.78,136.5473,136.7148,3500.0
2017-02-28 11:30:00,146.97,147.02,146.67,146.92,4302.0,136.7707,136.8172,136.4915,136.7242,4302.0
2017-02-28 12:00:00,146.87,146.87,146.58,146.68,12622.0,136.6776,136.6776,136.4077,136.5008,12622.0
2017-02-28 12:30:00,146.68,146.68,146.54,146.59,6765.0,136.5008,136.5008,136.3705,136.4171,6765.0
2017-02-28 13:00:00,146.59,147.02,146.59,147.0,5349.0,136.4171,136.8172,136.4171,136.7986,5349.0
2017-02-28 13:30:00,147.01,147.28,147.01,147.27,5670.0,136.8079,137.0592,136.8079,137.0499,5670.0
2017-02-28 14:00:00,147.29,147.3,147.14,147.3,11437.0,137.0685,137.0778,136.9289,137.0778,11437.0
2017-02-28 14:30:00,147.33,147.84,147.29,147.84,11938.0,137.1057,137.5803,137.0685,137.5803,11938.0
2017-02-28 15:00:00,147.77,147.82,147.66,147.67,9169.0,137.5152,137.5617,137.4128,137.4221,9169.0
2017-02-28 15:30:00,147.66,147.7,147.46,147.63,41326.0,137.4128,137.45,137.2267,137.3849,41326.0
2017-03-01 09:30:00,148.96,149.69,148.6,149.39,8931.0,138.6226,139.3019,138.2876,139.0227,8931.0
2017-03-01 10:00:00,149.43,150.0,148.86,149.95,9880.0,139.06,139.5904,138.5295,139.5439,9880.0
2017-03-01 10:30:00,149.86,149.94,148.87,149.09,9052.0,139.4601,139.5346,138.5388,138.7436,9052.0
2017-03-01 11:00:00,149.08,149.71,148.89,149.66,6572.0,138.7343,139.3205,138.5574,139.274,6572.0
2017-03-01 11:30:00,149.56,149.73,149.34,149.6,8819.0,139.1809,139.3391,138.9762,139.2182,8819.0
2017-03-01 12:00:00,149.61,150.3,149.61,150.25,5779.0,139.2275,139.8696,139.2275,139.8231,5779.0
2017-03-01 12:30:00,150.18,150.18,149.82,149.95,8554.0,139.7579,139.7579,139.4229,139.5439,8554.0
2017-03-01 13:00:00,150.01,150.28,149.85,150.03,11010.0,139.5997,139.851,139.4508,139.6183,11010.0
2017-03-01 13:30:00,150.03,150.03,149.64,149.67,7802.0,139.6183,139.6183,139.2554,139.2833,7802.0
2017-03-01 14:00:00,149.62,150.04,149.37,150.0,21171.0,139.2368,139.6276,139.0041,139.5904,21171.0
2017-03-01 14:30:00,150.0,150.09,149.84,149.94,16176.0,139.5904,139.6742,139.4415,139.5346,16176.0
2017-03-01 15:00:00,149.96,150.08,149.83,150.06,12982.0,139.5532,139.6649,139.4322,139.6462,12982.0
2017-03-01 15:30:00,150.07,150.43,150.01,150.35,75919.0,139.6555,139.9906,139.5997,139.9161,75919.0
2017-03-02 09:30:00,150.12,150.74,149.62,149.96,3025.0,139.7021,140.2791,139.2368,139.5532,3025.0
2017-03-02 10:00:00,150.08,150.39,149.85,149.96,5565.0,139.6649,139.9533,139.4508,139.5532,5565.0
2017-03-02 10:30:00,150.0,150.22,149.83,150.1,3936.0,139.5904,139.7951,139.4322,139.6835,3936.0
2017-03-02 11:00:00,149.98,149.98,149.45,149.64,3566.0,139.5718,139.5718,139.0786,139.2554,3566.0
2017-03-02 11:30:00,149.61,149.63,149.38,149.52,3800.0,139.2275,139.2461,139.0134,139.1437,3800.0
2017-03-02 12:00:00,149.62,149.74,149.45,149.57,4400.0,139.2368,139.3485,139.0786,139.1902,4400.0
2017-03-02 12:30:00,149.55,149.86,149.49,149.86,5647.0,139.1716,139.4601,139.1158,139.4601,5647.0
2017-03-02 13:00:00,149.77,149.89,149.74,149.83,5593.0,139.3764,139.488,139.3485,139.4322,5593.0
2017-03-02 13:30:00,149.83,149.86,149.65,149.77,5621.0,139.4322,139.4601,139.2647,139.3764,5621.0
2017-03-02 14:00:00,149.77,149.85,149.63,149.67,4888.0,139.3764,139.4508,139.2461,139.2833,4888.0
2017-03-02 14:30:00,149.66,150.0,149.66,149.92,5052.0,139.274,139.5904,139.274,139.516,5052.0
2017-03-02 15:00:00,149.96,149.96,149.64,149.83,7182.0,139.5532,139.5532,139.2554,139.4322,7182.0
2017-03-02 15:30:00,149.83,149.83,149.39,149.42,22624.0,139.4322,139.4322,139.0227,139.0507,22624.0
2017-03-03 09:30:00,148.35,149.33,148.1,148.86,12676.0,138.0549,138.9669,137.8223,138.5295,12676.0
2017-03-03 10:00:00,148.88,149.22,148.88,148.95,6330.0,138.5481,138.8645,138.5481,138.6133,6330.0
2017-03-03 10:30:00,148.9,148.9,148.52,148.52,4019.0,138.5667,138.5667,138.2131,138.2131,4019.0
2017-03-03 11:00:00,148.52,148.53,148.15,148.15,4928.0,138.2131,138.2224,137.8688,137.8688,4928.0
2017-03-03 11:30:00,148.13,148.57,148.08,148.46,12477.0,137.8502,138.2596,137.8036,138.1573,12477.0
2017-03-03 12:00:00,148.57,148.92,148.57,148.74,4790.0,138.2596,138.5854,138.2596,138.4178,4790.0
2017-03-03 12:30:00,148.86,149.0,148.84,148.84,3000.0,138.5295,138.6598,138.5109,138.5109,3000.0
2017-03-03 13:00:00,148.89,148.91,148.69,148.72,3354.0,138.5574,138.5761,138.3713,138.3992,3354.0
2017-03-03 13:30:00,148.77,149.06,148.76,148.95,3418.0,138.4458,138.7156,138.4365,138.6133,3418.0
2017-03-03 14:00:00,148.96,149.15,148.93,148.95,3195.0,138.6226,138.7994,138.5947,138.6133,3195.0
2017-03-03 14:30:00,148.98,149.1,148.9,149.06,3653.0,138.6412,138.7529,138.5667,138.7156,3653.0
2017-03-03 15:00:00,149.04,149.09,148.95,149.05,4676.0,138.697,138.7436,138.6133,138.7063,4676.0
2017-03-03 15:30:00,149.09,149.17,148.91,149.15,29802.0,138.7436,138.818,138.5761,138.7994,29802.0
2017-03-06 09:30:00,149.11,149.11,147.71,147.95,10343.0,138.7622,138.7622,137.4593,137.6827,10343.0
2017-03-06 10:00:00,147.99,148.3,147.83,148.12,12486.0,137.7199,138.0084,137.571,137.8409,12486.0
2017-03-06 10:30:00,148.05,148.09,147.76,147.81,4855.0,137.7757,137.813,137.5059,137.5524,4855.0
2017-03-06 11:00:00,147.88,148.07,147.82,148.06,6848.0,137.6175,137.7943,137.5617,137.785,6848.0
2017-03-06 11:30:00,148.08,148.26,147.96,148.22,5652.0,137.8036,137.9712,137.692,137.9339,5652.0
2017-03-06 12:00:00,148.19,148.35,148.13,148.31,5632.0,137.906,138.0549,137.8502,138.0177,5632.0
2017-03-06 12:30:00,148.34,148.48,148.29,148.39,7037.0,138.0456,138.1759,137.9991,138.0921,7037.0
2017-03-06 13:00:00,148.41,148.65,148.4,148.4,7975.0,138.1107,138.3341,138.1014,138.1014,7975.0
2017-03-06 13:30:00,148.43,148.43,147.82,147.82,7022.0,138.1294,138.1294,137.5617,137.5617,7022.0
2017-03-06 14:00:00,147.89,147.99,147.73,147.73,8185.0,137.6268,137.7199,137.4779,137.4779,8185.0
2017-03-06 14:30:00,147.77,147.94,147.76,147.92,10880.0,137.5152,137.6734,137.5059,137.6548,10880.0
2017-03-06 15:00:00,147.94,148.32,147.94,148.11,28025.0,137.6734,138.027,137.6734,137.8316,28025.0
2017-03-06 15:30:00,148.05,148.19,147.77,147.81,25192.0,137.7757,137.906,137.5152,137.5524,25192.0
2017-03-07 09:30:00,147.5,147.5,146.89,147.17,9351.0,137.2639,137.2639,136.6962,136.9568,9351.0
2017-03-07 10:00:00,147.3,147.52,147.06,147.47,4124.0,137.0778,137.2825,136.8544,137.236,4124.0
2017-03-07 10:30:00,147.46,147.54,147.41,147.53,2561.0,137.2267,137.3011,137.1801,137.2918,2561.0
2017-03-07 11:00:00,147.52,147.77,147.52,147.59,2362.0,137.2825,137.5152,137.2825,137.3477,2362.0
2017-03-07 11:30:00,147.58,147.78,147.45,147.76,10314.0,137.3383,137.5245,137.2174,137.5059,10314.0
2017-03-07 12:00:00,147.63,147.92,147.63,147.8,1600.0,137.3849,137.6548,137.3849,137.5431,1600.0
2017-03-07 12:30:00,147.86,148.13,147.81,148.13,3253.0,137.5989,137.8502,137.5524,137.8502,3253.0
2017-03-07 13:00:00,148.13,148.16,148.01,148.1,1572.0,137.8502,137.8781,137.7385,137.8223,1572.0
2017-03-07 13:30:00,148.12,148.25,147.76,147.77,1505.0,137.8409,137.9619,137.5059,137.5152,1505.0
2017-03-07 14:00:00,147.84,148.31,147.84,148.27,18297.0,137.5803,138.0177,137.5803,137.9805,18297.0
2017-03-07 14:30:00,148.31,148.51,148.26,148.42,3507.0,138.0177,138.2038,137.9712,138.1201,3507.0
2017-03-07 15:00:00,148.44,148.65,148.44,148.55,8370.0,138.1387,138.3341,138.1387,138.241,8370.0
2017-03-07 15:30:00,148.6,148.7,148.24,148.44,44530.0,138.2876,138.3806,137.9525,138.1387,44530.0
2017-03-08 09:30:00,148.34,148.58,148.2,148.25,24404.0,138.0456,138.269,137.9153,137.9619,24404.0
2017-03-08 10:00:00,148.28,148.62,147.6,148.52,28090.0,137.9898,138.3062,137.357,138.2131,28090.0
2017-03-08 10:30:00,148.51,148.52,148.04,148.2,8700.0,138.2038,138.2131,137.7664,137.9153,8700.0
2017-03-08 11:00:00,148.25,148.54,148.1,148.41,7421.0,137.9619,138.2317,137.8223,138.1107,7421.0
2017-03-08 11:30:00,148.46,148.55,148.29,148.42,6812.0,138.1573,138.241,137.9991,138.1201,6812.0
2017-03-08 12:00:00,148.44,148.58,148.39,148.58,10093.0,138.1387,138.269,138.0921,138.269,10093.0
2017-03-08 12:30:00,148.53,148.57,148.38,148.52,2343.0,138.2224,138.2596,138.0828,138.2131,2343.0
2017-03-08 13:00:00,148.56,148.69,148.34,148.4,16138.0,138.2503,138.3713,138.0456,138.1014,16138.0
2017-03-08 13:30:00,148.37,148.46,148.29,148.36,4837.0,138.0735,138.1573,137.9991,138.0642,4837.0
2017-03-08 14:00:00,148.36,148.37,147.97,148.03,5830.0,138.0642,138.0735,137.7013,137.7571,5830.0
2017-03-08 14:30:00,148.08,148.44,148.07,148.44,5890.0,137.8036,138.1387,137.7943,138.1387,5890.0
2017-03-08 15:00:00,148.47,148.51,148.24,148.24,14340.0,138.1666,138.2038,137.9525,137.9525,14340.0
2017-03-08 15:30:00,148.28,148.29,147.94,147.96,41868.0,137.9898,137.9991,137.6734,137.692,41868.0
2017-03-09 09:30:00,148.17,148.84,148.17,148.54,4422.0,137.8874,138.5109,137.8874,138.2317,4422.0
2017-03-09 10:00:00,148.71,148.93,148.62,148.77,4570.0,138.3899,138.5947,138.3062,138.4458,4570.0
2017-03-09 10:30:00,148.76,149.07,148.68,149.07,5925.0,138.4365,138.7249,138.362,138.7249,5925.0
2017-03-09 11:00:00,148.95,149.12,148.9,149.08,7225.0,138.6133,138.7715,138.5667,138.7343,7225.0
2017-03-09 11:30:00,149.06,149.3,149.06,149.19,4400.0,138.7156,138.939,138.7156,138.8366,4400.0
2017-03-09 12:00:00,149.14,149.32,148.88,148.88,7403.0,138.7901,138.9576,138.5481,138.5481,7403.0
2017-03-09 12:30:00,148.92,149.0,148.86,148.92,8000.0,138.5854,138.6598,138.5295,138.5854,8000.0
2017-03-09 13:00:00,148.96,148.96,148.62,148.62,6203.0,138.6226,138.6226,138.3062,138.3062,6203.0
2017-03-09 13:30:00,148.6,148.6,148.41,148.51,4261.0,138.2876,138.2876,138.1107,138.2038,4261.0
2017-03-09 14:00:00,148.44,148.51,148.15,148.21,4800.0,138.1387,138.2038,137.8688,137.9246,4800.0
2017-03-09 14:30:00,148.2,148.43,148.19,148.39,5296.0,137.9153,138.1294,137.906,138.0921,5296.0
2017-03-09 15:00:00,148.38,148.44,148.0,148.09,10100.0,138.0828,138.1387,137.7292,137.813,10100.0
2017-03-09 15:30:00,148.21,148.38,148.13,148.14,19785.0,137.9246,138.0828,137.8502,137.8595,19785.0
2017-03-10 09:30:00,148.31,149.0,148.22,148.73,6167.0,138.0177,138.6598,137.9339,138.4085,6167.0
2017-03-10 10:00:00,148.96,149.35,148.94,149.18,8114.0,138.6226,138.9855,138.604,138.8273,8114.0
2017-03-10 10:30:00,149.14,149.25,148.78,148.78,8996.0,138.7901,138.8925,138.4551,138.4551,8996.0
2017-03-10 11:00:00,148.67,148.99,148.67,148.93,4400.0,138.3527,138.6505,138.3527,138.5947,4400.0
2017-03-10 11:30:00,148.95,149.05,148.86,148.9,6869.0,138.6133,138.7063,138.5295,138.5667,6869.0
2017-03-10 12:00:00,148.85,148.85,148.68,148.76,5680.0,138.5202,138.5202,138.362,138.4365,5680.0
2017-03-10 12:30:00,148.79,149.0,148.71,148.91,6105.0,138.4644,138.6598,138.3899,138.5761,6105.0
2017-03-10 13:00:00,148.9,148.9,148.65,148.65,3800.0,138.5667,138.5667,138.3341,138.3341,3800.0
2017-03-10 13:30:00,148.69,148.83,148.66,148.83,5164.0,138.3713,138.5016,138.3434,138.5016,5164.0
2017-03-10 14:00:00,148.85,149.05,148.76,148.99,8586.0,138.5202,138.7063,138.4365,138.6505,8586.0
2017-03-10 14:30:00,149.05,149.11,148.85,148.85,10193.0,138.7063,138.7622,138.5202,138.5202,10193.0
2017-03-10 15:00:00,148.86,149.06,148.86,149.06,7409.0,138.5295,138.7156,138.5295,138.7156,7409.0
2017-03-10 15:30:00,149.12,149.31,149.02,149.06,26399.0,138.7715,138.9483,138.6784,138.7156,26399.0
2017-03-13 09:30:00,148.75,148.78,148.56,148.78,4012.0,138.7234,138.7514,138.5462,138.7514,4012.0
2017-03-13 10:00:00,148.69,148.88,148.52,148.53,5029.0,138.6675,138.8447,138.5089,138.5182,5029.0
2017-03-13 10:30:00,148.59,149.11,148.55,148.76,7400.0,138.5742,139.0591,138.5369,138.7327,7400.0
2017-03-13 11:00:00,148.73,148.75,148.55,148.58,4184.0,138.7048,138.7234,138.5369,138.5649,4184.0
2017-03-13 11:30:00,148.46,148.71,148.46,148.58,2200.0,138.453,138.6861,138.453,138.5649,2200.0
2017-03-13 12:00:00,148.7,148.89,148.7,148.8,2030.0,138.6768,138.854,138.6768,138.77,2030.0
2017-03-13 12:30:00,148.81,149.16,148.79,149.16,4721.0,138.7794,139.1058,138.7607,139.1058,4721.0
2017-03-13 13:00:00,149.19,149.35,149.17,149.35,4994.0,139.1338,139.283,139.1151,139.283,4994.0
2017-03-13 13:30:00,149.28,149.4,149.25,149.33,3466.0,139.2177,139.3296,139.1897,139.2643,3466.0
2017-03-13 14:00:00,149.36,149.48,149.25,149.37,4922.0,139.2923,139.4042,139.1897,139.3016,4922.0
2017-03-13 14:30:00,149.34,149.56,149.34,149.56,2094.0,139.2736,139.4788,139.2736,139.4788,2094.0
2017-03-13 15:00:00,149.66,149.66,149.41,149.55,8533.0,139.5721,139.5721,139.3389,139.4695,8533.0
2017-03-13 15:30:00,149.54,149.56,149.17,149.43,31752.0,139.4602,139.4788,139.1151,139.3576,31752.0
2017-03-14 09:30:00,149.8,149.8,149.18,149.6,6123.0,139.7026,139.7026,139.1244,139.5161,6123.0
2017-03-14 10:00:00,149.6,149.6,149.23,149.34,7705.0,139.5161,139.5161,139.1711,139.2736,7705.0
2017-03-14 10:30:00,149.36,149.53,149.31,149.46,5867.0,139.2923,139.4508,139.2457,139.3856,5867.0
2017-03-14 11:00:00,149.51,149.54,149.28,149.29,7646.0,139.4322,139.4602,139.2177,139.227,7646.0
2017-03-14 11:30:00,149.37,149.44,149.22,149.4,5896.0,139.3016,139.3669,139.1617,139.3296,5896.0
2017-03-14 12:00:00,149.32,149.39,148.94,149.13,6801.0,139.255,139.3203,138.9006,139.0778,6801.0
2017-03-14 12:30:00,149.05,149.24,149.0,149.16,4460.0,139.0032,139.1804,138.9566,139.1058,4460.0
2017-03-14 13:00:00,149.2,149.24,149.02,149.24,4500.0,139.1431,139.1804,138.9752,139.1804,4500.0
2017-03-14 13:30:00,149.27,149.47,149.22,149.41,5715.0,139.2084,139.3949,139.1617,139.3389,5715.0
2017-03-14 14:00:00,149.53,149.7,149.5,149.61,4233.0,139.4508,139.6094,139.4229,139.5254,4233.0
2017-03-14 14:30:00,149.69,149.89,149.68,149.76,4962.0,139.6001,139.7866,139.5907,139.6653,4962.0
2017-03-14 15:00:00,149.76,150.01,149.75,149.94,7734.0,139.6653,139.8985,139.656,139.8332,7734.0
2017-03-14 15:30:00,149.91,150.02,149.47,149.52,26229.0,139.8052,139.9078,139.3949,139.4415,26229.0
2017-03-15 09:30:00,149.31,150.27,149.23,150.26,3674.0,139.2457,140.141,139.1711,140.1316,3674.0
2017-03-15 10:00:00,150.26,150.36,149.52,149.66,12506.0,140.1316,140.2249,139.4415,139.5721,12506.0
2017-03-15 10:30:00,149.56,149.58,149.43,149.45,5100.0,139.4788,139.4975,139.3576,139.3762,5100.0
2017-03-15 11:00:00,149.5,149.52,149.13,149.44,9035.0,139.4229,139.4415,139.0778,139.3669,9035.0
2017-03-15 11:30:00,149.46,149.57,149.31,149.31,6300.0,139.3856,139.4881,139.2457,139.2457,6300.0
2017-03-15 12:00:00,149.34,149.38,149.11,149.14,4600.0,139.2736,139.3109,139.0591,139.0871,4600.0
2017-03-15 12:30:00,149.06,149.19,149.06,149.07,5000.0,139.0125,139.1338,139.0125,139.0218,5000.0
2017-03-15 13:00:00,149.12,149.23,148.9,148.96,6544.0,139.0685,139.1711,138.8633,138.9193,6544.0
2017-03-15 13:30:00,148.94,149.09,148.88,148.96,5439.0,138.9006,139.0405,138.8447,138.9193,5439.0
2017-03-15 14:00:00,149.02,149.31,149.01,149.09,9939.0,138.9752,139.2457,138.9659,139.0405,9939.0
2017-03-15 14:30:00,149.12,149.42,148.98,149.15,7773.0,139.0685,139.3483,138.9379,139.0965,7773.0
2017-03-15 15:00:00,149.23,149.35,149.05,149.25,10517.0,139.1711,139.283,139.0032,139.1897,10517.0
2017-03-15 15:30:00,149.26,149.51,149.24,149.29,32968.0,139.199,139.4322,139.1804,139.227,32968.0
2017-03-16 09:30:00,149.8,149.8,149.15,149.55,4425.0,139.7026,139.7026,139.0965,139.4695,4425.0
2017-03-16 10:00:00,149.52,149.54,148.66,148.71,14702.0,139.4415,139.4602,138.6395,138.6861,14702.0
2017-03-16 10:30:00,148.55,148.75,148.54,148.73,14149.0,138.5369,138.7234,138.5276,138.7048,14149.0
2017-03-16 11:00:00,148.66,148.7,148.48,148.59,19993.0,138.6395,138.6768,138.4716,138.5742,19993.0
2017-03-16 11:30:00,148.6,148.6,148.44,148.55,6489.0,138.5835,138.5835,138.4343,138.5369,6489.0
2017-03-16 12:00:00,148.58,148.63,148.48,148.48,6317.0,138.5649,138.6115,138.4716,138.4716,6317.0
2017-03-16 12:30:00,148.46,148.49,148.29,148.37,8122.0,138.453,138.4809,138.2944,138.369,8122.0
2017-03-16 13:00:00,148.37,148.39,148.1,148.1,8850.0,138.369,138.3877,138.1172,138.1172,8850.0
2017-03-16 13:30:00,148.14,148.3,148.13,148.2,9481.0,138.1545,138.3037,138.1452,138.2105,9481.0
2017-03-16 14:00:00,148.26,148.56,148.22,148.41,15851.0,138.2664,138.5462,138.2291,138.4063,15851.0
2017-03-16 14:30:00,148.47,148.47,148.07,148.21,7499.0,138.4623,138.4623,138.0892,138.2198,7499.0
2017-03-16 15:00:00,148.15,148.15,147.98,148.02,11713.0,138.1639,138.1639,138.0053,138.0426,11713.0
2017-03-16 15:30:00,148.01,148.1,147.82,147.98,44287.0,138.0333,138.1172,137.8561,138.0053,44287.0
2017-03-17 09:30:00,147.86,147.86,147.54,147.54,47788.0,137.8934,137.8934,137.595,137.595,47788.0
2017-03-17 10:00:00,147.54,147.86,147.18,147.38,7944.0,137.595,137.8934,137.2592,137.4458,7944.0
2017-03-17 10:30:00,147.38,147.39,146.95,147.03,6394.0,137.4458,137.4551,137.0447,137.1194,6394.0
2017-03-17 11:00:00,146.97,147.15,146.97,147.02,10678.0,137.0634,137.2313,137.0634,137.11,10678.0
2017-03-17 11:30:00,147.02,147.11,146.92,147.11,10224.0,137.11,137.194,137.0168,137.194,10224.0
2017-03-17 12:00:00,147.09,147.38,147.09,147.31,5800.0,137.1753,137.4458,137.1753,137.3805,5800.0
2017-03-17 12:30:00,147.3,147.83,147.29,147.69,6587.0,137.3712,137.8654,137.3618,137.7349,6587.0
2017-03-17 13:00:00,147.76,147.96,147.75,147.92,3392.0,137.8001,137.9867,137.7908,137.9494,3392.0
2017-03-17 13:30:00,147.88,148.05,147.87,147.96,5632.0,137.9121,138.0706,137.9027,137.9867,5632.0
2017-03-17 14:00:00,148.03,148.14,147.8,147.97,6863.0,138.0519,138.1545,137.8374,137.996,6863.0
2017-03-17 14:30:00,147.97,148.19,147.97,147.97,7657.0,137.996,138.2012,137.996,137.996,7657.0
2017-03-17 15:00:00,147.99,148.03,147.71,147.73,17307.0,138.0146,138.0519,137.7535,137.7722,17307.0
2017-03-17 15:30:00,147.73,148.13,147.58,147.87,46602.0,137.7722,138.1452,137.6323,137.9027,46602.0
2017-03-20 09:30:00,148.17,148.17,147.5,147.5,8965.0,138.1825,138.1825,137.5577,137.5577,8965.0
2017-03-20 10:00:00,147.82,147.94,147.62,147.82,4900.0,137.8561,137.968,137.6696,137.8561,4900.0
2017-03-20 10:30:00,147.82,147.82,147.25,147.54,8045.0,137.8561,137.8561,137.3245,137.595,8045.0
2017-03-20 11:00:00,147.47,147.81,147.44,147.58,4603.0,137.5297,137.8468,137.5017,137.6323,4603.0
2017-03-20 11:30:00,147.73,147.91,147.6,147.91,3900.0,137.7722,137.94,137.6509,137.94,3900.0
2017-03-20 12:00:00,147.84,147.93,147.48,147.8,4301.0,137.8748,137.9587,137.539,137.8374,4301.0
2017-03-20 12:30:00,147.72,148.07,147.71,147.83,4944.0,137.7628,138.0892,137.7535,137.8654,4944.0
2017-03-20 13:00:00,147.82,147.97,147.76,147.86,3300.0,137.8561,137.996,137.8001,137.8934,3300.0
2017-03-20 13:30:00,147.87,147.91,147.57,147.84,4486.0,137.9027,137.94,137.623,137.8748,4486.0
2017-03-20 14:00:00,147.75,147.89,147.6,147.82,5407.0,137.7908,137.9214,137.6509,137.8561,5407.0
2017-03-20 14:30:00,147.66,147.85,147.6,147.72,9372.0,137.7069,137.8841,137.6509,137.7628,9372.0
2017-03-20 15:00:00,147.71,147.84,147.56,147.6,8452.0,137.7535,137.8748,137.6136,137.6509,8452.0
2017-03-20 15:30:00,147.62,147.76,147.33,147.33,29430.0,137.6696,137.8001,137.3991,137.3991,29430.0
2017-03-21 09:30:00,147.84,148.12,147.11,147.18,10371.0,137.8748,138.1359,137.194,137.2592,10371.0
2017-03-21 10:00:00,147.18,147.24,146.77,146.94,10375.0,137.2592,137.3152,136.8769,137.0354,10375.0
2017-03-21 10:30:00,146.83,146.98,146.69,146.78,13892.0,136.9328,137.0727,136.8023,136.8862,13892.0
2017-03-21 11:00:00,146.79,146.82,146.31,146.5,12939.0,136.8955,136.9235,136.4479,136.6251,12939.0
2017-03-21 11:30:00,146.6,147.01,146.49,147.01,5881.0,136.7183,137.1007,136.6157,137.1007,5881.0
2017-03-21 12:00:00,146.92,147.0,146.32,146.54,11712.0,137.0168,137.0914,136.4572,136.6624,11712.0
2017-03-21 12:30:00,146.58,146.69,146.15,146.37,6900.0,136.6997,136.8023,136.2987,136.5038,6900.0
2017-03-21 13:00:00,146.34,146.58,146.29,146.58,6234.0,136.4759,136.6997,136.4292,136.6997,6234.0
2017-03-21 13:30:00,146.52,146.61,146.38,146.51,7160.0,136.6437,136.7277,136.5132,136.6344,7160.0
2017-03-21 14:00:00,146.57,146.92,146.48,146.92,8534.0,136.6904,137.0168,136.6064,137.0168,8534.0
2017-03-21 14:30:00,146.88,146.93,146.65,146.91,8661.0,136.9795,137.0261,136.765,137.0074,8661.0
2017-03-21 15:00:00,146.9,147.0,146.81,146.84,13575.0,136.9981,137.0914,136.9142,136.9422,13575.0
2017-03-21 15:30:00,146.82,146.84,146.27,146.38,33155.0,136.9235,136.9422,136.4106,136.5132,33155.0
2017-03-22 09:30:00,146.14,146.48,145.69,146.34,5993.0,136.2893,136.6064,135.8697,136.4759,5993.0
2017-03-22 10:00:00,146.34,146.69,146.33,146.42,7297.0,136.4759,136.8023,136.4665,136.5505,7297.0
2017-03-22 10:30:00,146.4,146.87,146.38,146.77,9645.0,136.5318,136.9701,136.5132,136.8769,9645.0
2017-03-22 11:00:00,146.69,146.87,146.63,146.72,8146.0,136.8023,136.9701,136.7463,136.8302,8146.0
2017-03-22 11:30:00,146.71,146.97,146.61,146.92,3650.0,136.8209,137.0634,136.7277,137.0168,3650.0
2017-03-22 12:00:00,146.94,146.94,146.62,146.71,7153.0,137.0354,137.0354,136.737,136.8209,7153.0
2017-03-22 12:30:00,146.66,146.91,146.65,146.91,4669.0,136.7743,137.0074,136.765,137.0074,4669.0
2017-03-22 13:00:00,146.83,146.83,146.49,146.5,11723.0,136.9328,136.9328,136.6157,136.6251,11723.0
2017-03-22 13:30:00,146.56,146.64,146.44,146.46,11103.0,136.681,136.7556,136.5691,136.5878,11103.0
2017-03-22 14:00:00,146.42,146.5,146.34,146.41,5431.0,136.5505,136.6251,136.4759,136.5411,5431.0
2017-03-22 14:30:00,146.42,146.82,146.4,146.81,7397.0,136.5505,136.9235,136.5318,136.9142,7397.0
2017-03-22 15:00:00,146.74,146.79,146.58,146.71,9393.0,136.8489,136.8955,136.6997,136.8209,9393.0
2017-03-22 15:30:00,146.77,147.05,146.64,147.02,30847.0,136.8769,137.138,136.7556,137.11,30847.0
2017-03-23 09:30:00,147.05,147.21,146.72,147.21,1203.0,137.138,137.2872,136.8302,137.2872,1203.0
2017-03-23 10:00:00,146.96,147.27,146.66,147.1,1400.0,137.0541,137.3432,136.7743,137.1846,1400.0
2017-03-23 10:30:00,147.32,147.65,147.23,147.52,2000.0,137.3898,137.6976,137.3059,137.5763,2000.0
2017-03-23 11:00:00,147.3,147.59,147.17,147.59,3100.0,137.3712,137.6416,137.2499,137.6416,3100.0
2017-03-23 11:30:00,147.4,147.5,147.33,147.33,2300.0,137.4644,137.5577,137.3991,137.3991,2300.0
2017-03-23 12:00:00,147.42,147.72,147.36,147.64,2400.0,137.4831,137.7628,137.4271,137.6882,2400.0
2017-03-23 12:30:00,147.62,147.78,147.55,147.78,1348.0,137.6696,137.8188,137.6043,137.8188,1348.0
2017-03-23 13:00:00,147.8,147.83,147.4,147.59,5748.0,137.8374,137.8654,137.4644,137.6416,5748.0
2017-03-23 13:30:00,147.54,147.59,147.35,147.53,3200.0,137.595,137.6416,137.4178,137.5856,3200.0
2017-03-23 14:00:00,147.48,147.53,147.38,147.38,3902.0,137.539,137.5856,137.4458,137.4458,3902.0
2017-03-23 14:30:00,147.34,147.37,147.16,147.18,1000.0,137.4085,137.4364,137.2406,137.2592,1000.0
2017-03-23 15:00:00,147.04,147.2,146.74,146.74,4822.0,137.1287,137.2779,136.8489,136.8489,4822.0
2017-03-23 15:30:00,146.86,146.9,146.39,146.44,42160.0,136.9608,136.9981,136.5225,136.5691,42160.0
2017-03-24 09:30:00,146.58,147.69,146.58,147.32,3347.0,136.6997,137.7349,136.6997,137.3898,3347.0
2017-03-24 10:00:00,147.37,147.63,147.22,147.54,4200.0,137.4364,137.6789,137.2965,137.595,4200.0
2017-03-24 10:30:00,147.49,147.6,147.49,147.56,2285.0,137.5483,137.6509,137.5483,137.6136,2285.0
2017-03-24 11:00:00,147.57,147.69,147.2,147.2,5928.0,137.623,137.7349,137.2779,137.2779,5928.0
2017-03-24 11:30:00,147.3,147.49,147.26,147.44,2748.0,137.3712,137.5483,137.3338,137.5017,2748.0
2017-03-24 12:00:00,147.56,147.57,147.0,147.18,5100.0,137.6136,137.623,137.0914,137.2592,5100.0
2017-03-24 12:30:00,147.26,147.26,146.41,146.51,10955.0,137.3338,137.3338,136.5411,136.6344,10955.0
2017-03-24 13:00:00,146.57,146.76,146.31,146.42,6181.0,136.6904,136.8676,136.4479,136.5505,6181.0
2017-03-24 13:30:00,146.43,146.52,146.26,146.26,5500.0,136.5598,136.6437,136.4013,136.4013,5500.0
2017-03-24 14:00:00,146.28,146.28,145.81,145.96,5275.0,136.4199,136.4199,135.9816,136.1215,5275.0
2017-03-24 14:30:00,146.03,146.24,145.76,145.8,3990.0,136.1868,136.3826,135.935,135.9723,3990.0
2017-03-24 15:00:00,145.79,145.88,145.63,145.8,9399.0,135.9629,136.0469,135.8137,135.9723,9399.0
2017-03-24 15:30:00,145.76,146.05,145.45,145.66,33746.0,135.935,136.2054,135.6459,135.8417,33746.0
2017-03-27 09:30:00,144.41,145.36,144.41,145.12,8051.0,134.676,135.5619,134.676,135.3381,8051.0
2017-03-27 10:00:00,144.89,144.99,144.7,144.74,6243.0,135.1236,135.2169,134.9464,134.9837,6243.0
2017-03-27 10:30:00,144.79,144.98,144.5,144.85,7588.0,135.0303,135.2075,134.7599,135.0863,7588.0
2017-03-27 11:00:00,144.87,145.02,144.8,144.84,11222.0,135.1049,135.2448,135.0397,135.077,11222.0
2017-03-27 11:30:00,144.88,145.13,144.77,144.89,7969.0,135.1143,135.3474,135.0117,135.1236,7969.0
2017-03-27 12:00:00,144.97,145.08,144.87,144.96,4807.0,135.1982,135.3008,135.1049,135.1889,4807.0
2017-03-27 12:30:00,145.02,145.02,144.73,144.88,3991.0,135.2448,135.2448,134.9744,135.1143,3991.0
2017-03-27 13:00:00,144.92,145.02,144.64,144.72,6200.0,135.1516,135.2448,134.8905,134.9651,6200.0
2017-03-27 13:30:00,144.85,144.85,144.54,144.82,4119.0,135.0863,135.0863,134.7972,135.0583,4119.0
2017-03-27 14:00:00,144.8,144.83,144.62,144.72,4300.0,135.0397,135.0676,134.8718,134.9651,4300.0
2017-03-27 14:30:00,144.71,144.78,144.61,144.74,4719.0,134.9557,135.021,134.8625,134.9837,4719.0
2017-03-27 15:00:00,144.74,144.97,144.7,144.77,11811.0,134.9837,135.1982,134.9464,135.0117,11811.0
2017-03-27 15:30:00,144.76,145.2,144.73,144.77,36379.0,135.0024,135.4127,134.9744,135.0117,36379.0
2017-03-28 09:30:00,144.36,145.17,144.36,144.99,5358.0,134.6293,135.3847,134.6293,135.2169,5358.0
2017-03-28 10:00:00,144.9,144.95,144.5,144.9,3929.0,135.1329,135.1796,134.7599,135.1329,3929.0
2017-03-28 10:30:00,144.86,144.94,144.73,144.8,4599.0,135.0956,135.1702,134.9744,135.0397,4599.0
2017-03-28 11:00:00,144.86,145.22,144.85,145.02,7400.0,135.0956,135.4314,135.0863,135.2448,7400.0
2017-03-28 11:30:00,145.1,145.39,145.1,145.19,7462.0,135.3194,135.5899,135.3194,135.4034,7462.0
2017-03-28 12:00:00,145.23,145.23,145.0,145.0,10994.0,135.4407,135.4407,135.2262,135.2262,10994.0
2017-03-28 12:30:00,145.0,145.09,144.91,145.06,8511.0,135.2262,135.3101,135.1423,135.2821,8511.0
2017-03-28 13:00:00,145.06,145.37,145.06,145.16,12597.0,135.2821,135.5712,135.2821,135.3754,12597.0
2017-03-28 13:30:00,145.18,145.43,145.1,145.43,9632.0,135.3941,135.6272,135.3194,135.6272,9632.0
2017-03-28 14:00:00,145.43,145.71,145.32,145.71,8600.0,135.6272,135.8883,135.5246,135.8883,8600.0
2017-03-28 14:30:00,145.65,145.88,145.59,145.8,8892.0,135.8324,136.0469,135.7764,135.9723,8892.0
2017-03-28 15:00:00,145.8,145.99,145.78,145.99,11267.0,135.9723,136.1495,135.9536,136.1495,11267.0
2017-03-28 15:30:00,146.0,146.06,145.66,145.8,38771.0,136.1588,136.2147,135.8417,135.9723,38771.0
2017-03-29 09:30:00,145.77,145.8,145.53,145.53,2965.0,135.9443,135.9723,135.7205,135.7205,2965.0
2017-03-29 10:00:00,145.38,145.38,145.02,145.08,3101.0,135.5806,135.5806,135.2448,135.3008,3101.0
2017-03-29 10:30:00,145.19,145.27,145.06,145.19,5356.0,135.4034,135.478,135.2821,135.4034,5356.0
2017-03-29 11:00:00,145.2,145.33,145.11,145.15,12731.0,135.4127,135.5339,135.3288,135.3661,12731.0
2017-03-29 11:30:00,145.13,145.26,144.95,145.21,26038.0,135.3474,135.4687,135.1796,135.422,26038.0
2017-03-29 12:00:00,145.28,145.36,145.13,145.3,4503.0,135.4873,135.5619,135.3474,135.506,4503.0
2017-03-29 12:30:00,145.22,145.22,145.16,145.16,200.0,135.4314,135.4314,135.3754,135.3754,200.0
2017-03-29 13:00:00,145.02,145.04,144.81,145.01,9806.0,135.2448,135.2635,135.049,135.2355,9806.0
2017-03-29 13:30:00,144.99,145.07,144.87,145.05,2013.0,135.2169,135.2915,135.1049,135.2728,2013.0
2017-03-29 14:00:00,144.85,145.09,144.85,145.0,1300.0,135.0863,135.3101,135.0863,135.2262,1300.0
2017-03-29 14:30:00,145.05,145.09,144.92,145.01,2238.0,135.2728,135.3101,135.1516,135.2355,2238.0
2017-03-29 15:00:00,145.03,145.21,144.99,145.21,2629.0,135.2542,135.422,135.2169,135.422,2629.0
2017-03-29 15:30:00,145.18,145.2,144.75,144.89,20492.0,135.3941,135.4127,134.993,135.1236,20492.0
2017-03-30 09:30:00,144.84,145.45,144.59,145.25,4981.0,135.077,135.6459,134.8438,135.4593,4981.0
2017-03-30 10:00:00,145.27,145.47,145.12,145.4,4379.0,135.478,135.6645,135.3381,135.5992,4379.0
2017-03-30 10:30:00,145.41,145.58,145.38,145.53,8950.0,135.6085,135.7671,135.5806,135.7205,8950.0
2017-03-30 11:00:00,145.55,145.61,145.26,145.37,14210.0,135.7391,135.7951,135.4687,135.5712,14210.0
2017-03-30 11:30:00,145.41,145.5,145.22,145.24,6586.0,135.6085,135.6925,135.4314,135.45,6586.0
2017-03-30 12:00:00,145.31,145.48,145.2,145.31,16329.0,135.5153,135.6738,135.4127,135.5153,16329.0
2017-03-30 12:30:00,145.3,145.38,145.13,145.19,3300.0,135.506,135.5806,135.3474,135.4034,3300.0
2017-03-30 13:00:00,145.22,145.34,145.07,145.26,5759.0,135.4314,135.5433,135.2915,135.4687,5759.0
2017-03-30 13:30:00,145.31,145.58,145.31,145.39,2700.0,135.5153,135.7671,135.5153,135.5899,2700.0
2017-03-30 14:00:00,145.46,145.57,145.42,145.46,9506.0,135.6552,135.7578,135.6179,135.6552,9506.0
2017-03-30 14:30:00,145.52,145.59,145.47,145.48,5839.0,135.7111,135.7764,135.6645,135.6738,5839.0
2017-03-30 15:00:00,145.54,145.66,145.44,145.62,9988.0,135.7298,135.8417,135.6365,135.8044,9988.0
2017-03-30 15:30:00,145.6,145.68,145.52,145.54,23934.0,135.7857,135.8603,135.7111,135.7298,23934.0
2017-03-31 09:30:00,144.84,145.43,144.6,145.05,8271.0,135.077,135.6272,134.8531,135.2728,8271.0
2017-03-31 10:00:00,145.13,145.75,145.07,145.34,6905.0,135.3474,135.9256,135.2915,135.5433,6905.0
2017-03-31 10:30:00,145.42,145.59,145.17,145.45,5468.0,135.6179,135.7764,135.3847,135.6459,5468.0
2017-03-31 11:00:00,145.36,145.36,145.03,145.22,1995.0,135.5619,135.5619,135.2542,135.4314,1995.0
2017-03-31 11:30:00,145.3,145.45,145.11,145.11,1845.0,135.506,135.6459,135.3288,135.3288,1845.0
2017-03-31 12:00:00,145.09,145.19,144.9,144.91,1800.0,135.3101,135.4034,135.1329,135.1423,1800.0
2017-03-31 12:30:00,144.88,144.99,144.87,144.96,1853.0,135.1143,135.2169,135.1049,135.1889,1853.0
2017-03-31 13:00:00,145.14,145.25,145.01,145.01,3617.0,135.3567,135.4593,135.2355,135.2355,3617.0
2017-03-31 13:30:00,145.17,145.23,144.7,145.03,3852.0,135.3847,135.4407,134.9464,135.2542,3852.0
2017-03-31 14:00:00,144.88,144.97,144.6,144.8,5025.0,135.1143,135.1982,134.8531,135.0397,5025.0
2017-03-31 14:30:00,144.86,145.08,144.77,144.88,6011.0,135.0956,135.3008,135.0117,135.1143,6011.0
2017-03-31 15:00:00,144.92,145.22,144.92,145.15,4578.0,135.1516,135.4314,135.1516,135.3661,4578.0
2017-03-31 15:30:00,145.12,145.3,144.55,144.61,56625.0,135.3381,135.506,134.8065,134.8625,56625.0
2017-04-03 09:30:00,144.78,145.32,144.54,145.02,10216.0,135.021,135.5246,134.7972,135.2448,10216.0
2017-04-03 10:00:00,145.05,145.15,144.69,144.69,8535.0,135.2728,135.3661,134.9371,134.9371,8535.0
2017-04-03 10:30:00,144.73,144.76,144.0,144.0,11491.0,134.9744,135.0024,134.2936,134.2936,11491.0
2017-04-03 11:00:00,144.02,144.21,143.77,144.0,5699.0,134.3122,134.4894,134.0791,134.2936,5699.0
2017-04-03 11:30:00,144.07,144.07,143.54,143.71,7318.0,134.3589,134.3589,133.8646,134.0231,7318.0
2017-04-03 12:00:00,143.53,143.94,143.53,143.92,5536.0,133.8553,134.2376,133.8553,134.219,5536.0
2017-04-03 12:30:00,143.94,144.07,143.74,143.9,5036.0,134.2376,134.3589,134.0511,134.2003,5036.0
2017-04-03 13:00:00,143.94,143.98,143.71,143.91,8203.0,134.2376,134.2749,134.0231,134.2097,8203.0
2017-04-03 13:30:00,143.91,144.03,143.61,143.66,9328.0,134.2097,134.3216,133.9299,133.9765,9328.0
2017-04-03 14:00:00,143.71,143.73,143.54,143.66,3712.0,134.0231,134.0418,133.8646,133.9765,3712.0
2017-04-03 14:30:00,143.68,143.84,143.58,143.78,9937.0,133.9952,134.1444,133.9019,134.0884,9937.0
2017-04-03 15:00:00,143.81,143.91,143.66,143.76,8101.0,134.1164,134.2097,133.9765,134.0698,8101.0
2017-04-03 15:30:00,143.75,143.79,143.54,143.77,48090.0,134.0604,134.0977,133.8646,134.0791,48090.0
2017-04-04 09:30:00,143.7,145.04,143.7,144.81,13573.0,134.0138,135.2635,134.0138,135.049,13573.0
2017-04-04 10:00:00,144.7,144.8,144.14,144.14,30167.0,134.9464,135.0397,134.4242,134.4242,30167.0
2017-04-04 10:30:00,144.2,144.45,144.18,144.36,4045.0,134.4801,134.7133,134.4615,134.6293,4045.0
2017-04-04 11:00:00,144.39,144.67,144.36,144.52,5890.0,134.6573,134.9184,134.6293,134.7785,5890.0
2017-04-04 11:30:00,144.48,144.73,144.37,144.5,3100.0,134.7412,134.9744,134.6386,134.7599,3100.0
2017-04-04 12:00:00,144.44,144.53,144.06,144.16,7482.0,134.7039,134.7879,134.3495,134.4428,7482.0
2017-04-04 12:30:00,144.2,144.35,144.1,144.15,5419.0,134.4801,134.62,134.3868,134.4335,5419.0
2017-04-04 13:00:00,144.14,144.55,144.1,144.53,8811.0,134.4242,134.8065,134.3868,134.7879,8811.0
2017-04-04 13:30:00,144.47,144.72,144.46,144.58,14983.0,134.7319,134.9651,134.7226,134.8345,14983.0
2017-04-04 14:00:00,144.6,144.8,144.57,144.69,22225.0,134.8531,135.0397,134.8252,134.9371,22225.0
2017-04-04 14:30:00,144.73,144.76,144.6,144.63,11168.0,134.9744,135.0024,134.8531,134.8811,11168.0
2017-04-04 15:00:00,144.64,144.66,144.2,144.46,11270.0,134.8905,134.9091,134.4801,134.7226,11270.0
2017-04-04 15:30:00,144.46,144.51,144.25,144.48,53703.0,134.7226,134.7692,134.5267,134.7412,53703.0
2017-04-05 09:30:00,144.7,145.62,143.74,143.85,7440.0,134.9464,135.8044,134.0511,134.1537,7440.0
2017-04-05 10:00:00,143.87,144.08,143.79,144.0,8157.0,134.1724,134.3682,134.0977,134.2936,8157.0
2017-04-05 10:30:00,144.0,144.2,143.46,143.64,57707.0,134.2936,134.4801,133.79,133.9579,57707.0
2017-04-05 11:00:00,143.51,143.61,143.13,143.42,7184.0,133.8366,133.9299,133.4822,133.7527,7184.0
2017-04-05 11:30:00,143.4,144.02,143.39,143.87,10581.0,133.734,134.3122,133.7247,134.1724,10581.0
2017-04-05 12:00:00,143.87,144.23,143.78,144.17,11962.0,134.1724,134.5081,134.0884,134.4521,11962.0
2017-04-05 12:30:00,144.16,144.18,143.92,143.92,6601.0,134.4428,134.4615,134.219,134.219,6601.0
2017-04-05 13:00:00,143.91,143.91,143.35,143.49,7902.0,134.2097,134.2097,133.6874,133.818,7902.0
2017-04-05 13:30:00,143.52,143.52,143.18,143.37,13183.0,133.8459,133.8459,133.5289,133.7061,13183.0
2017-04-05 14:00:00,143.34,143.4,143.08,143.23,19870.0,133.6781,133.734,133.4356,133.5755,19870.0
2017-04-05 14:30:00,143.15,143.16,142.56,142.84,11106.0,133.5009,133.5102,132.9507,133.2118,11106.0
2017-04-05 15:00:00,142.84,143.04,142.34,142.41,18200.0,133.2118,133.3983,132.7455,132.8108,18200.0
2017-04-05 15:30:00,142.38,142.71,142.13,142.62,47136.0,132.7828,133.0905,132.5496,133.0066,47136.0
2017-04-06 09:30:00,142.67,143.43,141.49,141.9,5014.0,133.0532,133.762,131.9528,132.3351,5014.0
2017-04-06 10:00:00,141.91,141.91,141.49,141.62,7042.0,132.3445,132.3445,131.9528,132.074,7042.0
2017-04-06 10:30:00,141.66,141.85,141.44,141.44,7757.0,132.1113,132.2885,131.9061,131.9061,7757.0
2017-04-06 11:00:00,141.61,141.71,141.44,141.55,12294.0,132.0647,132.1579,131.9061,132.0087,12294.0
2017-04-06 11:30:00,141.58,141.7,141.54,141.55,16800.0,132.0367,132.1486,131.9994,132.0087,16800.0
2017-04-06 12:00:00,141.67,141.68,141.4,141.4,7448.0,132.1206,132.13,131.8688,131.8688,7448.0
2017-04-06 12:30:00,141.47,141.48,141.0,141.25,13685.0,131.9341,131.9435,131.4958,131.729,13685.0
2017-04-06 13:00:00,141.25,141.37,141.09,141.31,17672.0,131.729,131.8409,131.5797,131.7849,17672.0
2017-04-06 13:30:00,141.34,141.48,141.26,141.39,12230.0,131.8129,131.9435,131.7383,131.8595,12230.0
2017-04-06 14:00:00,141.41,141.41,141.22,141.26,11767.0,131.8782,131.8782,131.701,131.7383,11767.0
2017-04-06 14:30:00,141.3,141.42,140.88,140.99,18158.0,131.7756,131.8875,131.3839,131.4865,18158.0
2017-04-06 15:00:00,141.11,141.43,141.06,141.25,24688.0,131.5984,131.8968,131.5518,131.729,24688.0
2017-04-06 15:30:00,141.22,141.37,141.13,141.33,79877.0,131.701,131.8409,131.617,131.8036,79877.0
2017-04-07 09:30:00,141.05,141.69,140.95,141.63,25919.0,131.5424,132.1393,131.4492,132.0833,25919.0
2017-04-07 10:00:00,141.67,141.67,140.52,141.07,30608.0,132.1206,132.1206,131.0482,131.5611,30608.0
2017-04-07 10:30:00,141.03,141.21,140.67,140.8,13004.0,131.5238,131.6917,131.1881,131.3093,13004.0
2017-04-07 11:00:00,140.82,141.07,140.79,140.95,36007.0,131.3279,131.5611,131.3,131.4492,36007.0
2017-04-07 11:30:00,140.93,141.01,140.67,140.97,22552.0,131.4305,131.5051,131.1881,131.4678,22552.0
2017-04-07 12:00:00,140.96,141.35,140.87,141.24,14138.0,131.4585,131.8222,131.3746,131.7196,14138.0
2017-04-07 12:30:00,141.19,141.28,140.95,141.03,14300.0,131.673,131.7569,131.4492,131.5238,14300.0
2017-04-07 13:00:00,141.07,141.25,141.01,141.24,15731.0,131.5611,131.729,131.5051,131.7196,15731.0
2017-04-07 13:30:00,141.25,141.39,141.14,141.18,17132.0,131.729,131.8595,131.6264,131.6637,17132.0
2017-04-07 14:00:00,141.24,141.32,140.86,140.96,28565.0,131.7196,131.7942,131.3652,131.4585,28565.0
2017-04-07 14:30:00,140.98,141.04,140.75,140.84,16342.0,131.4772,131.5331,131.2627,131.3466,16342.0
2017-04-07 15:00:00,140.89,141.05,140.7,140.7,23816.0,131.3932,131.5424,131.216,131.216,23816.0
2017-04-07 15:30:00,140.72,140.83,140.55,140.69,102582.0,131.2347,131.3373,131.0761,131.2067,102582.0
2017-04-10 09:30:00,140.56,141.28,140.56,140.92,7893.0,131.0855,131.7569,131.0855,131.4212,7893.0
2017-04-10 10:00:00,141.11,141.15,140.75,140.81,10450.0,131.5984,131.6357,131.2627,131.3186,10450.0
2017-04-10 10:30:00,140.85,141.0,140.65,140.75,8801.0,131.3559,131.4958,131.1694,131.2627,8801.0
2017-04-10 11:00:00,140.79,140.92,140.66,140.66,11084.0,131.3,131.4212,131.1787,131.1787,11084.0
2017-04-10 11:30:00,140.76,140.76,140.3,140.33,5331.0,131.272,131.272,130.843,130.871,5331.0
2017-04-10 12:00:00,140.4,140.5,140.28,140.46,1900.0,130.9362,131.0295,130.8243,130.9922,1900.0
2017-04-10 12:30:00,140.53,141.04,140.53,140.92,6859.0,131.0575,131.5331,131.0575,131.4212,6859.0
2017-04-10 13:00:00,140.96,141.07,140.86,140.95,5900.0,131.4585,131.5611,131.3652,131.4492,5900.0
2017-04-10 13:30:00,141.02,141.24,141.01,141.19,3201.0,131.5145,131.7196,131.5051,131.673,3201.0
2017-04-10 14:00:00,141.23,141.23,141.1,141.1,4500.0,131.7103,131.7103,131.5891,131.5891,4500.0
2017-04-10 14:30:00,141.13,141.18,140.98,141.03,5970.0,131.617,131.6637,131.4772,131.5238,5970.0
2017-04-10 15:00:00,140.97,141.15,140.83,140.86,7194.0,131.4678,131.6357,131.3373,131.3652,7194.0
2017-04-10 15:30:00,140.86,141.02,140.75,140.83,29539.0,131.3652,131.5145,131.2627,131.3373,29539.0
2017-04-11 09:30:00,141.1,141.94,140.93,141.94,29280.0,131.5891,132.3724,131.4305,132.3724,29280.0
2017-04-11 10:00:00,141.93,142.13,141.67,141.74,16662.0,132.3631,132.5496,132.1206,132.1859,16662.0
2017-04-11 10:30:00,141.75,141.76,141.26,141.55,21945.0,132.1953,132.2046,131.7383,132.0087,21945.0
2017-04-11 11:00:00,141.56,141.75,141.4,141.53,4708.0,132.0181,132.1953,131.8688,131.9901,4708.0
2017-04-11 11:30:00,141.56,141.67,141.52,141.56,4700.0,132.0181,132.1206,131.9808,132.0181,4700.0
2017-04-11 12:00:00,141.57,141.58,141.34,141.4,4825.0,132.0274,132.0367,131.8129,131.8688,4825.0
2017-04-11 12:30:00,141.44,141.65,141.44,141.61,8769.0,131.9061,132.102,131.9061,132.0647,8769.0
2017-04-11 13:00:00,141.64,141.84,141.57,141.6,5865.0,132.0927,132.2792,132.0274,132.0554,5865.0
2017-04-11 13:30:00,141.59,141.8,141.55,141.67,8040.0,132.046,132.2419,132.0087,132.1206,8040.0
2017-04-11 14:00:00,141.77,142.02,141.67,142.02,7268.0,132.2139,132.4471,132.1206,132.4471,7268.0
2017-04-11 14:30:00,141.96,142.04,141.55,141.97,11205.0,132.3911,132.4657,132.0087,132.4004,11205.0
2017-04-11 15:00:00,141.98,141.98,141.63,141.71,14156.0,132.4097,132.4097,132.0833,132.1579,14156.0
2017-04-11 15:30:00,141.72,142.06,141.72,141.95,56971.0,132.1673,132.4844,132.1673,132.3818,56971.0
2017-04-12 09:30:00,142.0,142.33,141.0,141.65,17203.0,132.4284,132.7362,131.4958,132.102,17203.0
2017-04-12 10:00:00,141.83,141.85,141.46,141.51,10300.0,132.2699,132.2885,131.9248,131.9714,10300.0
2017-04-12 10:30:00,141.43,141.64,140.87,140.94,12328.0,131.8968,132.0927,131.3746,131.4399,12328.0
2017-04-12 11:00:00,140.92,141.26,140.89,141.0,7980.0,131.4212,131.7383,131.3932,131.4958,7980.0
2017-04-12 11:30:00,141.0,141.26,140.77,141.07,9110.0,131.4958,131.7383,131.2813,131.5611,9110.0
2017-04-12 12:00:00,141.06,141.22,140.96,140.96,26974.0,131.5518,131.701,131.4585,131.4585,26974.0
2017-04-12 12:30:00,140.97,141.17,140.8,141.11,10511.0,131.4678,131.6543,131.3093,131.5984,10511.0
2017-04-12 13:00:00,141.06,141.34,141.06,141.15,3600.0,131.5518,131.8129,131.5518,131.6357,3600.0
2017-04-12 13:30:00,141.2,141.49,141.13,141.36,15458.0,131.6823,131.9528,131.617,131.8315,15458.0
2017-04-12 14:00:00,141.33,141.34,141.07,141.08,13659.0,131.8036,131.8129,131.5611,131.5704,13659.0
2017-04-12 14:30:00,141.11,141.3,141.05,141.16,8305.0,131.5984,131.7756,131.5424,131.645,8305.0
2017-04-12 15:00:00,141.12,141.34,141.06,141.27,10905.0,131.6077,131.8129,131.5518,131.7476,10905.0
2017-04-12 15:30:00,141.21,141.33,141.1,141.21,54057.0,131.6917,131.8036,131.5891,131.6917,54057.0
2017-04-13 09:30:00,140.52,140.52,138.85,140.25,16333.0,131.0482,131.0482,129.4907,130.7964,16333.0
2017-04-13 10:00:00,140.19,140.26,139.41,139.45,16155.0,130.7404,130.8057,130.013,130.0503,16155.0
2017-04-13 10:30:00,139.5,140.01,139.41,139.98,12157.0,130.0969,130.5725,130.013,130.5446,12157.0
2017-04-13 11:00:00,139.87,140.14,139.87,140.12,10100.0,130.442,130.6938,130.442,130.6751,10100.0
2017-04-13 11:30:00,140.13,140.44,140.11,140.37,10300.0,130.6844,130.9736,130.6658,130.9083,10300.0
2017-04-13 12:00:00,140.37,140.38,140.09,140.2,9441.0,130.9083,130.9176,130.6471,130.7497,9441.0
2017-04-13 12:30:00,140.15,140.27,139.68,139.8,14100.0,130.7031,130.815,130.2648,130.3767,14100.0
2017-04-13 13:00:00,139.75,139.85,139.34,139.44,14916.0,130.3301,130.4233,129.9477,130.041,14916.0
2017-04-13 13:30:00,139.52,139.76,139.45,139.57,12816.0,130.1156,130.3394,130.0503,130.1622,12816.0
2017-04-13 14:00:00,139.56,139.86,139.51,139.82,7561.0,130.1529,130.4326,130.1062,130.3953,7561.0
2017-04-13 14:30:00,139.77,139.83,139.7,139.8,14398.0,130.3487,130.4047,130.2834,130.3767,14398.0
2017-04-13 15:00:00,139.79,139.8,139.27,139.28,15242.0,130.3674,130.3767,129.8824,129.8917,15242.0
2017-04-13 15:30:00,139.25,139.45,139.01,139.04,62432.0,129.8638,130.0503,129.6399,129.6679,62432.0
2017-04-17 09:30:00,138.96,139.57,138.51,139.12,11478.0,129.5933,130.1622,129.1736,129.7425,11478.0
2017-04-17 10:00:00,139.05,139.96,138.72,139.81,16652.0,129.6772,130.5259,129.3695,130.386,16652.0
2017-04-17 10:30:00,139.8,139.84,139.56,139.75,6274.0,130.3767,130.414,130.1529,130.3301,6274.0
2017-04-17 11:00:00,139.68,139.8,139.59,139.68,5325.0,130.2648,130.3767,130.1808,130.2648,5325.0
2017-04-17 11:30:00,139.67,140.13,139.61,140.01,9203.0,130.2555,130.6844,130.1995,130.5725,9203.0
2017-04-17 12:00:00,140.02,140.15,139.99,140.01,4105.0,130.5819,130.7031,130.5539,130.5725,4105.0
2017-04-17 12:30:00,140.01,140.05,139.8,139.95,6754.0,130.5725,130.6098,130.3767,130.5166,6754.0
2017-04-17 13:00:00,139.92,140.13,139.92,140.07,3872.0,130.4886,130.6844,130.4886,130.6285,3872.0
2017-04-17 13:30:00,140.04,140.14,139.98,140.09,3800.0,130.6005,130.6938,130.5446,130.6471,3800.0
2017-04-17 14:00:00,140.16,140.31,140.1,140.11,4117.0,130.7124,130.8523,130.6565,130.6658,4117.0
2017-04-17 14:30:00,140.12,140.38,140.11,140.28,7147.0,130.6751,130.9176,130.6658,130.8243,7147.0
2017-04-17 15:00:00,140.23,140.72,140.18,140.72,8525.0,130.7777,131.2347,130.7311,131.2347,8525.0
2017-04-17 15:30:00,140.72,140.83,140.53,140.79,42081.0,131.2347,131.3373,131.0575,131.3,42081.0
2017-04-18 09:30:00,140.18,140.59,139.47,140.21,8619.0,130.7311,131.1134,130.0689,130.7591,8619.0
2017-04-18 10:00:00,140.18,140.28,139.81,139.97,11156.0,130.7311,130.8243,130.386,130.5352,11156.0
2017-04-18 10:30:00,139.82,140.16,139.78,139.93,10570.0,130.3953,130.7124,130.358,130.4979,10570.0
2017-04-18 11:00:00,139.97,140.21,139.81,140.21,8923.0,130.5352,130.7591,130.386,130.7591,8923.0
2017-04-18 11:30:00,140.1,140.17,139.93,139.98,5329.0,130.6565,130.7218,130.4979,130.5446,5329.0
2017-04-18 12:00:00,139.94,140.05,139.82,140.0,7337.0,130.5073,130.6098,130.3953,130.5632,7337.0
2017-04-18 12:30:00,140.02,140.02,139.93,139.96,3000.0,130.5819,130.5819,130.4979,130.5259,3000.0
2017-04-18 13:00:00,140.05,140.23,139.96,140.17,6330.0,130.6098,130.7777,130.5259,130.7218,6330.0
2017-04-18 13:30:00,140.15,140.15,139.95,139.95,5204.0,130.7031,130.7031,130.5166,130.5166,5204.0
2017-04-18 14:00:00,140.08,140.1,139.77,139.91,8576.0,130.6378,130.6565,130.3487,130.4793,8576.0
2017-04-18 14:30:00,139.93,139.94,139.7,139.73,18222.0,130.4979,130.5073,130.2834,130.3114,18222.0
2017-04-18 15:00:00,139.75,140.04,139.74,140.03,34580.0,130.3301,130.6005,130.3207,130.5912,34580.0
2017-04-18 15:30:00,140.03,140.33,139.89,140.02,25465.0,130.5912,130.871,130.4606,130.5819,25465.0
2017-04-19 09:30:00,140.35,140.68,140.13,140.42,4815.0,130.8896,131.1974,130.6844,130.9549,4815.0
2017-04-19 10:00:00,140.36,140.37,140.1,140.23,5788.0,130.8989,130.9083,130.6565,130.7777,5788.0
2017-04-19 10:30:00,140.09,140.12,139.72,139.98,10995.0,130.6471,130.6751,130.3021,130.5446,10995.0
2017-04-19 11:00:00,140.04,140.04,139.82,139.96,7705.0,130.6005,130.6005,130.3953,130.5259,7705.0
2017-04-19 11:30:00,139.96,140.03,139.87,139.99,6979.0,130.5259,130.5912,130.442,130.5539,6979.0
2017-04-19 12:00:00,139.99,140.14,139.85,140.14,5351.0,130.5539,130.6938,130.4233,130.6938,5351.0
2017-04-19 12:30:00,140.11,140.18,139.98,140.02,3450.0,130.6658,130.7311,130.5446,130.5819,3450.0
2017-04-19 13:00:00,140.03,140.08,139.95,140.08,5298.0,130.5912,130.6378,130.5166,130.6378,5298.0
2017-04-19 13:30:00,140.11,140.17,139.98,140.17,3812.0,130.6658,130.7218,130.5446,130.7218,3812.0
2017-04-19 14:00:00,140.08,140.18,139.91,139.97,10796.0,130.6378,130.7311,130.4793,130.5352,10796.0
2017-04-19 14:30:00,139.95,140.01,139.74,139.74,11476.0,130.5166,130.5725,130.3207,130.3207,11476.0
2017-04-19 15:00:00,139.71,139.84,139.59,139.61,20591.0,130.2928,130.414,130.1808,130.1995,20591.0
2017-04-19 15:30:00,139.67,139.99,139.65,139.91,53989.0,130.2555,130.5539,130.2368,130.4793,53989.0
2017-04-20 09:30:00,140.34,140.41,139.1,139.1,16152.0,130.8803,130.9456,129.7239,129.7239,16152.0
2017-04-20 10:00:00,139.01,139.7,138.99,139.56,16724.0,129.6399,130.2834,129.6213,130.1529,16724.0
2017-04-20 10:30:00,139.68,139.76,139.52,139.52,9733.0,130.2648,130.3394,130.1156,130.1156,9733.0
2017-04-20 11:00:00,139.48,139.72,139.4,139.4,11698.0,130.0783,130.3021,130.0037,130.0037,11698.0
2017-04-20 11:30:00,139.4,139.83,139.4,139.81,7005.0,130.0037,130.4047,130.0037,130.386,7005.0
2017-04-20 12:00:00,139.87,140.21,139.85,140.07,8850.0,130.442,130.7591,130.4233,130.6285,8850.0
2017-04-20 12:30:00,140.03,140.28,140.0,140.11,7276.0,130.5912,130.8243,130.5632,130.6658,7276.0
2017-04-20 13:00:00,140.15,140.2,139.93,139.93,7308.0,130.7031,130.7497,130.4979,130.4979,7308.0
2017-04-20 13:30:00,139.93,140.29,139.93,140.29,8300.0,130.4979,130.8337,130.4979,130.8337,8300.0
2017-04-20 14:00:00,140.25,140.26,139.9,140.15,10984.0,130.7964,130.8057,130.47,130.7031,10984.0
2017-04-20 14:30:00,140.12,140.17,140.0,140.0,14852.0,130.6751,130.7218,130.5632,130.5632,14852.0
2017-04-20 15:00:00,140.0,140.0,139.86,139.88,19755.0,130.5632,130.5632,130.4326,130.4513,19755.0
2017-04-20 15:30:00,139.9,140.16,139.83,139.86,31585.0,130.47,130.7124,130.4047,130.4326,31585.0
2017-04-21 09:30:00,139.88,139.88,139.5,139.62,2186.0,130.4513,130.4513,130.0969,130.2088,2186.0
2017-04-21 10:00:00,139.7,139.78,139.39,139.39,11835.0,130.2834,130.358,129.9943,129.9943,11835.0
2017-04-21 10:30:00,139.34,139.47,139.22,139.41,8392.0,129.9477,130.0689,129.8358,130.013,8392.0
2017-04-21 11:00:00,139.43,139.49,139.19,139.31,14442.0,130.0316,130.0876,129.8078,129.9197,14442.0
2017-04-21 11:30:00,139.29,139.35,139.21,139.28,6002.0,129.9011,129.957,129.8265,129.8917,6002.0
2017-04-21 12:00:00,139.28,139.54,139.28,139.46,10701.0,129.8917,130.1342,129.8917,130.0596,10701.0
2017-04-21 12:30:00,139.43,139.47,139.34,139.46,7234.0,130.0316,130.0689,129.9477,130.0596,7234.0
2017-04-21 13:00:00,139.47,139.55,139.27,139.31,6347.0,130.0689,130.1435,129.8824,129.9197,6347.0
2017-04-21 13:30:00,139.29,139.34,139.15,139.34,8528.0,129.9011,129.9477,129.7705,129.9477,8528.0
2017-04-21 14:00:00,139.34,139.52,139.33,139.48,7008.0,129.9477,130.1156,129.9384,130.0783,7008.0
2017-04-21 14:30:00,139.45,139.48,139.3,139.37,5890.0,130.0503,130.0783,129.9104,129.9757,5890.0
2017-04-21 15:00:00,139.4,139.48,139.32,139.48,12109.0,130.0037,130.0783,129.929,130.0783,12109.0
2017-04-21 15:30:00,139.45,139.57,139.02,139.02,27098.0,130.0503,130.1622,129.6493,129.6493,27098.0
2017-04-24 09:30:00,140.0,140.69,139.29,139.8,8352.0,130.5632,131.2067,129.9011,130.3767,8352.0
2017-04-24 10:00:00,139.79,140.12,139.56,139.99,11632.0,130.3674,130.6751,130.1529,130.5539,11632.0
2017-04-24 10:30:00,139.99,140.05,139.8,139.89,9412.0,130.5539,130.6098,130.3767,130.4606,9412.0
2017-04-24 11:00:00,139.89,139.89,139.39,139.56,13098.0,130.4606,130.4606,129.9943,130.1529,13098.0
2017-04-24 11:30:00,139.55,139.57,139.39,139.52,9145.0,130.1435,130.1622,129.9943,130.1156,9145.0
2017-04-24 12:00:00,139.56,139.58,139.45,139.57,8850.0,130.1529,130.1715,130.0503,130.1622,8850.0
2017-04-24 12:30:00,139.57,139.71,139.53,139.68,8385.0,130.1622,130.2928,130.1249,130.2648,8385.0
2017-04-24 13:00:00,139.72,139.97,139.7,139.97,13442.0,130.3021,130.5352,130.2834,130.5352,13442.0
2017-04-24 13:30:00,139.91,140.09,139.89,140.03,10602.0,130.4793,130.6471,130.4606,130.5912,10602.0
2017-04-24 14:00:00,140.06,140.06,139.9,140.04,8302.0,130.6192,130.6192,130.47,130.6005,8302.0
2017-04-24 14:30:00,140.02,140.09,139.98,140.09,12569.0,130.5819,130.6471,130.5446,130.6471,12569.0
2017-04-24 15:00:00,140.1,140.33,140.09,140.32,18150.0,130.6565,130.871,130.6471,130.8616,18150.0
2017-04-24 15:30:00,140.34,140.41,140.15,140.34,41515.0,130.8803,130.9456,130.7031,130.8803,41515.0
2017-04-25 09:30:00,141.33,141.56,140.77,141.36,10471.0,131.8036,132.0181,131.2813,131.8315,10471.0
2017-04-25 10:00:00,141.36,141.45,141.11,141.12,6855.0,131.8315,131.9155,131.5984,131.6077,6855.0
2017-04-25 10:30:00,141.09,141.83,141.09,141.62,7025.0,131.5797,132.2699,131.5797,132.074,7025.0
2017-04-25 11:00:00,141.81,141.88,141.72,141.72,3897.0,132.2512,132.3165,132.1673,132.1673,3897.0
2017-04-25 11:30:00,141.69,141.69,141.36,141.49,3800.0,132.1393,132.1393,131.8315,131.9528,3800.0
2017-04-25 12:00:00,141.52,141.65,141.45,141.53,3228.0,131.9808,132.102,131.9155,131.9901,3228.0
2017-04-25 12:30:00,141.52,141.52,141.38,141.47,4000.0,131.9808,131.9808,131.8502,131.9341,4000.0
2017-04-25 13:00:00,141.48,141.53,141.4,141.44,2200.0,131.9435,131.9901,131.8688,131.9061,2200.0
2017-04-25 13:30:00,141.46,141.87,141.35,141.8,12728.0,131.9248,132.3072,131.8222,132.2419,12728.0
2017-04-25 14:00:00,141.75,141.93,141.7,141.71,7735.0,132.1953,132.3631,132.1486,132.1579,7735.0
2017-04-25 14:30:00,141.71,142.0,141.7,141.96,12372.0,132.1579,132.4284,132.1486,132.3911,12372.0
2017-04-25 15:00:00,141.98,142.16,141.94,142.12,14128.0,132.4097,132.5776,132.3724,132.5403,14128.0
2017-04-25 15:30:00,142.16,142.23,141.88,141.89,42757.0,132.5776,132.6429,132.3165,132.3258,42757.0
2017-04-26 09:30:00,141.62,142.78,141.62,142.23,8616.0,132.074,133.1558,132.074,132.6429,8616.0
2017-04-26 10:00:00,142.34,142.62,142.15,142.15,8890.0,132.7455,133.0066,132.5683,132.5683,8890.0
2017-04-26 10:30:00,142.23,142.23,141.92,142.09,4814.0,132.6429,132.6429,132.3538,132.5123,4814.0
2017-04-26 11:00:00,142.01,142.38,142.01,142.3,4321.0,132.4377,132.7828,132.4377,132.7082,4321.0
2017-04-26 11:30:00,142.47,142.47,142.13,142.31,4000.0,132.8667,132.8667,132.5496,132.7175,4000.0
2017-04-26 12:00:00,142.28,142.33,142.14,142.28,2495.0,132.6895,132.7362,132.559,132.6895,2495.0
2017-04-26 12:30:00,142.3,143.07,142.3,143.06,20772.0,132.7082,133.4263,132.7082,133.417,20772.0
2017-04-26 13:00:00,143.09,143.28,143.05,143.08,5958.0,133.4449,133.6221,133.4076,133.4356,5958.0
2017-04-26 13:30:00,143.03,143.32,142.9,143.32,10884.0,133.389,133.6594,133.2677,133.6594,10884.0
2017-04-26 14:00:00,143.2,143.51,142.97,143.46,18652.0,133.5475,133.8366,133.333,133.79,18652.0
2017-04-26 14:30:00,143.53,143.99,143.53,143.6,13852.0,133.8553,134.2843,133.8553,133.9206,13852.0
2017-04-26 15:00:00,143.54,143.59,143.44,143.57,10107.0,133.8646,133.9112,133.7713,133.8926,10107.0
2017-04-26 15:30:00,143.6,143.6,142.78,143.11,42002.0,133.9206,133.9206,133.1558,133.4636,42002.0
2017-04-27 09:30:00,142.72,142.93,141.4,142.1,13224.0,133.0999,133.2957,131.8688,132.5217,13224.0
2017-04-27 10:00:00,141.98,141.98,141.29,141.67,12637.0,132.4097,132.4097,131.7663,132.1206,12637.0
2017-04-27 10:30:00,141.72,142.35,141.65,142.35,10906.0,132.1673,132.7548,132.102,132.7548,10906.0
2017-04-27 11:00:00,142.37,142.44,141.81,141.85,5414.0,132.7735,132.8387,132.2512,132.2885,5414.0
2017-04-27 11:30:00,141.91,142.08,141.86,142.08,7228.0,132.3445,132.503,132.2978,132.503,7228.0
2017-04-27 12:00:00,141.97,142.21,141.84,141.94,6880.0,132.4004,132.6242,132.2792,132.3724,6880.0
2017-04-27 12:30:00,141.91,142.19,141.82,142.17,6650.0,132.3445,132.6056,132.2605,132.5869,6650.0
2017-04-27 13:00:00,142.2,142.53,142.19,142.48,4597.0,132.6149,132.9227,132.6056,132.876,4597.0
2017-04-27 13:30:00,142.41,142.51,142.32,142.39,10048.0,132.8108,132.904,132.7268,132.7921,10048.0
2017-04-27 14:00:00,142.4,142.56,142.31,142.5,8183.0,132.8014,132.9507,132.7175,132.8947,8183.0
2017-04-27 14:30:00,142.5,142.9,142.5,142.79,17121.0,132.8947,133.2677,132.8947,133.1652,17121.0
2017-04-27 15:00:00,142.72,142.79,142.59,142.74,12276.0,133.0999,133.1652,132.9786,133.1185,12276.0
2017-04-27 15:30:00,142.75,142.75,142.3,142.44,65366.0,133.1278,133.1278,132.7082,132.8387,65366.0
2017-04-28 09:30:00,142.49,142.49,141.95,142.35,43957.0,132.8854,132.8854,132.3818,132.7548,43957.0
2017-04-28 10:00:00,142.29,142.41,141.96,141.96,5922.0,132.6989,132.8108,132.3911,132.3911,5922.0
2017-04-28 10:30:00,142.01,142.11,141.73,142.11,6170.0,132.4377,132.531,132.1766,132.531,6170.0
2017-04-28 11:00:00,142.12,142.12,141.57,141.67,17210.0,132.5403,132.5403,132.0274,132.1206,17210.0
2017-04-28 11:30:00,141.65,141.83,141.59,141.81,7146.0,132.102,132.2699,132.046,132.2512,7146.0
2017-04-28 12:00:00,141.82,141.9,141.68,141.87,5317.0,132.2605,132.3351,132.13,132.3072,5317.0
2017-04-28 12:30:00,141.9,141.92,141.55,141.57,8000.0,132.3351,132.3538,132.0087,132.0274,8000.0
2017-04-28 13:00:00,141.57,141.61,141.42,141.53,5512.0,132.0274,132.0647,131.8875,131.9901,5512.0
2017-04-28 13:30:00,141.59,141.84,141.58,141.83,17277.0,132.046,132.2792,132.0367,132.2699,17277.0
2017-04-28 14:00:00,141.85,141.9,141.75,141.78,17823.0,132.2885,132.3351,132.1953,132.2232,17823.0
2017-04-28 14:30:00,141.74,142.04,141.74,141.98,15020.0,132.1859,132.4657,132.1859,132.4097,15020.0
2017-04-28 15:00:00,141.99,142.16,141.74,141.88,19978.0,132.4191,132.5776,132.1859,132.3165,19978.0
2017-04-28 15:30:00,141.83,142.17,141.78,142.09,74137.0,132.2699,132.5869,132.2232,132.5123,74137.0
2017-05-01 09:30:00,142.67,142.67,141.39,141.72,11069.0,133.0532,133.0532,131.8595,132.1673,11069.0
2017-05-01 10:00:00,141.81,141.81,141.31,141.31,11392.0,132.2512,132.2512,131.7849,131.7849,11392.0
2017-05-01 10:30:00,141.31,141.5,141.18,141.5,14121.0,131.7849,131.9621,131.6637,131.9621,14121.0
2017-05-01 11:00:00,141.45,141.73,141.42,141.68,15141.0,131.9155,132.1766,131.8875,132.13,15141.0
2017-05-01 11:30:00,141.62,142.18,141.61,141.91,7862.0,132.074,132.5963,132.0647,132.3445,7862.0
2017-05-01 12:00:00,141.9,142.1,141.8,141.99,13180.0,132.3351,132.5217,132.2419,132.4191,13180.0
2017-05-01 12:30:00,142.05,142.07,141.53,141.62,8829.0,132.475,132.4937,131.9901,132.074,8829.0
2017-05-01 13:00:00,141.75,141.84,141.64,141.84,8657.0,132.1953,132.2792,132.0927,132.2792,8657.0
2017-05-01 13:30:00,141.84,142.0,141.69,141.92,18012.0,132.2792,132.4284,132.1393,132.3538,18012.0
2017-05-01 14:00:00,141.97,142.09,141.96,142.02,7900.0,132.4004,132.5123,132.3911,132.4471,7900.0
2017-05-01 14:30:00,142.04,142.04,141.74,141.89,10020.0,132.4657,132.4657,132.1859,132.3258,10020.0
2017-05-01 15:00:00,141.89,142.18,141.84,141.95,15268.0,132.3258,132.5963,132.2792,132.3818,15268.0
2017-05-01 15:30:00,142.01,142.11,141.86,141.89,45252.0,132.4377,132.531,132.2978,132.3258,45252.0
2017-05-02 09:30:00,141.52,142.13,141.52,142.02,13716.0,131.9808,132.5496,131.9808,132.4471,13716.0
2017-05-02 10:00:00,141.9,141.9,141.52,141.76,4400.0,132.3351,132.3351,131.9808,132.2046,4400.0
2017-05-02 10:30:00,141.8,141.94,141.43,141.87,8063.0,132.2419,132.3724,131.8968,132.3072,8063.0
2017-05-02 11:00:00,141.8,141.84,141.53,141.57,5637.0,132.2419,132.2792,131.9901,132.0274,5637.0
2017-05-02 11:30:00,141.48,141.53,141.21,141.25,4562.0,131.9435,131.9901,131.6917,131.729,4562.0
2017-05-02 12:00:00,141.28,141.66,141.28,141.57,12601.0,131.7569,132.1113,131.7569,132.0274,12601.0
2017-05-02 12:30:00,141.6,141.63,141.49,141.62,7560.0,132.0554,132.0833,131.9528,132.074,7560.0
2017-05-02 13:00:00,141.61,141.61,141.48,141.61,9026.0,132.0647,132.0647,131.9435,132.0647,9026.0
2017-05-02 13:30:00,141.6,141.6,141.18,141.18,4335.0,132.0554,132.0554,131.6637,131.6637,4335.0
2017-05-02 14:00:00,141.16,141.24,140.96,141.17,12937.0,131.645,131.7196,131.4585,131.6543,12937.0
2017-05-02 14:30:00,141.02,141.12,140.92,141.08,10399.0,131.5145,131.6077,131.4212,131.5704,10399.0
2017-05-02 15:00:00,141.09,141.09,140.92,140.94,11530.0,131.5797,131.5797,131.4212,131.4399,11530.0
2017-05-02 15:30:00,140.91,141.36,140.72,141.29,64855.0,131.4119,131.8315,131.2347,131.7663,64855.0
2017-05-03 09:30:00,136.7,139.64,136.02,139.07,53673.0,127.4857,130.2275,126.8515,129.6959,53673.0
2017-05-03 10:00:00,139.01,140.45,138.98,139.51,35279.0,129.6399,130.9829,129.612,130.1062,35279.0
2017-05-03 10:30:00,139.42,139.49,138.76,138.85,23370.0,130.0223,130.0876,129.4068,129.4907,23370.0
2017-05-03 11:00:00,138.85,138.86,138.24,138.86,15414.0,129.4907,129.5001,128.9218,129.5001,15414.0
2017-05-03 11:30:00,138.81,138.9,137.99,138.43,22748.0,129.4534,129.5374,128.6887,129.099,22748.0
2017-05-03 12:00:00,138.42,138.75,138.36,138.43,12587.0,129.0897,129.3975,129.0338,129.099,12587.0
2017-05-03 12:30:00,138.43,138.99,138.43,138.98,8867.0,129.099,129.6213,129.099,129.612,8867.0
2017-05-03 13:00:00,139.03,139.31,139.02,139.18,9108.0,129.6586,129.9197,129.6493,129.7985,9108.0
2017-05-03 13:30:00,139.16,140.09,138.83,139.61,17397.0,129.7798,130.6471,129.4721,130.1995,17397.0
2017-05-03 14:00:00,139.72,140.14,139.12,139.42,38032.0,130.3021,130.6938,129.7425,130.0223,38032.0
2017-05-03 14:30:00,139.36,139.6,139.09,139.43,19575.0,129.9664,130.1902,129.7146,130.0316,19575.0
2017-05-03 15:00:00,139.42,139.5,139.08,139.28,25440.0,130.0223,130.0969,129.7052,129.8917,25440.0
2017-05-03 15:30:00,139.3,139.51,139.04,139.05,66992.0,129.9104,130.1062,129.6679,129.6772,66992.0
2017-05-04 09:30:00,139.33,140.05,138.87,139.78,18144.0,129.9384,130.6098,129.5094,130.358,18144.0
2017-05-04 10:00:00,139.79,139.79,139.11,139.67,13254.0,130.3674,130.3674,129.7332,130.2555,13254.0
2017-05-04 10:30:00,139.73,140.4,139.68,140.4,21334.0,130.3114,130.9362,130.2648,130.9362,21334.0
2017-05-04 11:00:00,140.49,140.56,140.09,140.1,9972.0,131.0202,131.0855,130.6471,130.6565,9972.0
2017-05-04 11:30:00,140.15,140.25,139.94,139.94,6457.0,130.7031,130.7964,130.5073,130.5073,6457.0
2017-05-04 12:00:00,139.93,139.93,139.51,139.52,4327.0,130.4979,130.4979,130.1062,130.1156,4327.0
2017-05-04 12:30:00,139.57,139.91,139.28,139.83,14821.0,130.1622,130.4793,129.8917,130.4047,14821.0
2017-05-04 13:00:00,139.78,140.24,139.73,140.24,8382.0,130.358,130.787,130.3114,130.787,8382.0
2017-05-04 13:30:00,140.19,140.4,140.14,140.16,7550.0,130.7404,130.9362,130.6938,130.7124,7550.0
2017-05-04 14:00:00,140.16,140.18,139.87,140.06,9740.0,130.7124,130.7311,130.442,130.6192,9740.0
2017-05-04 14:30:00,140.04,140.27,139.99,139.99,8445.0,130.6005,130.815,130.5539,130.5539,8445.0
2017-05-04 15:00:00,140.02,140.16,139.68,140.09,20977.0,130.5819,130.7124,130.2648,130.6471,20977.0
2017-05-04 15:30:00,140.1,140.49,140.02,140.39,58665.0,130.6565,131.0202,130.5819,130.9269,58665.0
2017-05-05 09:30:00,140.19,140.19,139.52,140.0,6773.0,130.7404,130.7404,130.1156,130.5632,6773.0
2017-05-05 10:00:00,140.11,140.23,139.91,140.03,9525.0,130.6658,130.7777,130.4793,130.5912,9525.0
2017-05-05 10:30:00,140.1,140.1,139.89,140.05,9896.0,130.6565,130.6565,130.4606,130.6098,9896.0
2017-05-05 11:00:00,140.09,140.13,139.91,139.92,11361.0,130.6471,130.6844,130.4793,130.4886,11361.0
2017-05-05 11:30:00,139.89,139.96,139.72,139.76,12324.0,130.4606,130.5259,130.3021,130.3394,12324.0
2017-05-05 12:00:00,139.72,139.84,139.72,139.8,7404.0,130.3021,130.414,130.3021,130.3767,7404.0
2017-05-05 12:30:00,139.81,139.99,139.81,139.97,7375.0,130.386,130.5539,130.386,130.5352,7375.0
2017-05-05 13:00:00,139.97,140.04,139.97,140.04,7124.0,130.5352,130.6005,130.5352,130.6005,7124.0
2017-05-05 13:30:00,140.05,140.11,140.01,140.11,5444.0,130.6098,130.6658,130.5725,130.6658,5444.0
2017-05-05 14:00:00,140.06,140.16,140.06,140.13,2586.0,130.6192,130.7124,130.6192,130.6844,2586.0
2017-05-05 14:30:00,140.08,140.19,139.93,140.17,12581.0,130.6378,130.7404,130.4979,130.7218,12581.0
2017-05-05 15:00:00,140.15,140.36,140.14,140.32,9521.0,130.7031,130.8989,130.6938,130.8616,9521.0
2017-05-05 15:30:00,140.33,140.42,140.13,140.39,41907.0,130.871,130.9549,130.6844,130.9269,41907.0
2017-05-08 09:30:00,140.87,141.13,139.76,141.09,10964.0,131.3746,131.617,130.3394,131.5797,10964.0
2017-05-08 10:00:00,141.02,141.14,140.7,140.89,8409.0,131.5145,131.6264,131.216,131.3932,8409.0
2017-05-08 10:30:00,140.78,140.78,140.31,140.51,5288.0,131.2906,131.2906,130.8523,131.0388,5288.0
2017-05-08 11:00:00,140.55,140.62,140.21,140.34,6697.0,131.0761,131.1414,130.7591,130.8803,6697.0
2017-05-08 11:30:00,140.35,140.5,140.31,140.33,3568.0,130.8896,131.0295,130.8523,130.871,3568.0
2017-05-08 12:00:00,140.32,140.41,140.18,140.41,4205.0,130.8616,130.9456,130.7311,130.9456,4205.0
2017-05-08 12:30:00,140.38,140.71,140.38,140.65,2900.0,130.9176,131.2254,130.9176,131.1694,2900.0
2017-05-08 13:00:00,140.64,140.64,140.48,140.49,2589.0,131.1601,131.1601,131.0109,131.0202,2589.0
2017-05-08 13:30:00,140.47,140.48,140.3,140.34,10853.0,131.0015,131.0109,130.843,130.8803,10853.0
2017-05-08 14:00:00,140.32,140.37,140.03,140.05,10646.0,130.8616,130.9083,130.5912,130.6098,10646.0
2017-05-08 14:30:00,140.04,140.04,139.75,139.81,16425.0,130.6005,130.6005,130.3301,130.386,16425.0
2017-05-08 15:00:00,139.81,139.89,139.72,139.74,17026.0,130.386,130.4606,130.3021,130.3207,17026.0
2017-05-08 15:30:00,139.74,139.75,139.54,139.66,49166.0,130.3207,130.3301,130.1342,130.2461,49166.0
2017-05-09 09:30:00,139.72,140.11,138.94,139.45,39524.0,130.3021,130.6658,129.5747,130.0503,39524.0
2017-05-09 10:00:00,139.41,139.8,139.31,139.74,20500.0,130.013,130.3767,129.9197,130.3207,20500.0
2017-05-09 10:30:00,139.81,140.14,139.63,140.14,9388.0,130.386,130.6938,130.2182,130.6938,9388.0
2017-05-09 11:00:00,140.13,140.3,139.74,139.78,6835.0,130.6844,130.843,130.3207,130.358,6835.0
2017-05-09 11:30:00,139.76,140.08,139.76,140.08,4759.0,130.3394,130.6378,130.3394,130.6378,4759.0
2017-05-09 12:00:00,139.96,140.13,139.72,139.72,4524.0,130.5259,130.6844,130.3021,130.3021,4524.0
2017-05-09 12:30:00,139.72,139.73,139.59,139.71,6148.0,130.3021,130.3114,130.1808,130.2928,6148.0
2017-05-09 13:00:00,139.71,139.93,139.7,139.77,10786.0,130.2928,130.4979,130.2834,130.3487,10786.0
2017-05-09 13:30:00,139.8,139.85,139.77,139.78,6630.0,130.3767,130.4233,130.3487,130.358,6630.0
2017-05-09 14:00:00,139.78,139.82,139.43,139.43,11602.0,130.358,130.3953,130.0316,130.0316,11602.0
2017-05-09 14:30:00,139.4,139.56,139.22,139.56,4600.0,130.0037,130.1529,129.8358,130.1529,4600.0
2017-05-09 15:00:00,139.56,139.56,139.03,139.03,15442.0,130.1529,130.1529,129.6586,129.6586,15442.0
2017-05-09 15:30:00,139.04,139.04,138.7,138.97,41927.0,129.6679,129.6679,129.3508,129.6026,41927.0
2017-05-10 09:30:00,138.95,139.62,138.83,139.59,5603.0,129.584,130.2088,129.4721,130.1808,5603.0
2017-05-10 10:00:00,139.58,139.92,139.2,139.53,5619.0,130.1715,130.4886,129.8171,130.1249,5619.0
2017-05-10 10:30:00,139.62,139.79,139.33,139.5,5533.0,130.2088,130.3674,129.9384,130.0969,5533.0
2017-05-10 11:00:00,139.39,139.65,139.2,139.26,9414.0,129.9943,130.2368,129.8171,129.8731,9414.0
2017-05-10 11:30:00,139.19,139.36,139.0,139.25,8595.0,129.8078,129.9664,129.6306,129.8638,8595.0
2017-05-10 12:00:00,139.27,139.61,139.27,139.5,4700.0,129.8824,130.1995,129.8824,130.0969,4700.0
2017-05-10 12:30:00,139.48,139.5,139.26,139.26,14404.0,130.0783,130.0969,129.8731,129.8731,14404.0
2017-05-10 13:00:00,139.29,139.44,139.0,139.08,21816.0,129.9011,130.041,129.6306,129.7052,21816.0
2017-05-10 13:30:00,139.1,139.3,139.1,139.2,5700.0,129.7239,129.9104,129.7239,129.8171,5700.0
2017-05-10 14:00:00,139.16,139.29,139.04,139.12,10657.0,129.7798,129.9011,129.6679,129.7425,10657.0
2017-05-10 14:30:00,139.12,139.28,139.12,139.22,7884.0,129.7425,129.8917,129.7425,129.8358,7884.0
2017-05-10 15:00:00,139.19,139.36,138.97,139.05,10424.0,129.8078,129.9664,129.6026,129.6772,10424.0
2017-05-10 15:30:00,139.04,139.31,139.03,139.26,48418.0,129.6679,129.9197,129.6586,129.8731,48418.0
2017-05-11 09:30:00,138.25,138.85,138.12,138.23,7123.0,128.9312,129.4907,128.8099,128.9125,7123.0
2017-05-11 10:00:00,138.26,138.56,137.94,138.01,6400.0,128.9405,129.2203,128.6421,128.7073,6400.0
2017-05-11 10:30:00,137.83,138.46,137.62,138.1,11979.0,128.5395,129.127,128.3436,128.7913,11979.0
2017-05-11 11:00:00,138.18,138.4,138.17,138.31,6110.0,128.8659,129.0711,128.8566,128.9871,6110.0
2017-05-11 11:30:00,138.37,138.37,138.03,138.13,7310.0,129.0431,129.0431,128.726,128.8193,7310.0
2017-05-11 12:00:00,138.2,138.46,138.12,138.23,5500.0,128.8845,129.127,128.8099,128.9125,5500.0
2017-05-11 12:30:00,138.31,138.35,138.2,138.2,2005.0,128.9871,129.0244,128.8845,128.8845,2005.0
2017-05-11 13:00:00,138.32,138.44,138.32,138.41,2300.0,128.9965,129.1084,128.9965,129.0804,2300.0
2017-05-11 13:30:00,138.29,138.46,138.28,138.46,2302.0,128.9685,129.127,128.9591,129.127,2302.0
2017-05-11 14:00:00,138.48,138.66,138.39,138.52,7979.0,129.1457,129.3135,129.0617,129.183,7979.0
2017-05-11 14:30:00,138.52,138.57,138.25,138.48,13134.0,129.183,129.2296,128.9312,129.1457,13134.0
2017-05-11 15:00:00,138.45,138.59,138.23,138.31,11225.0,129.1177,129.2483,128.9125,128.9871,11225.0
2017-05-11 15:30:00,138.33,138.49,138.08,138.1,38066.0,129.0058,129.155,128.7726,128.7913,38066.0
2017-05-12 09:30:00,137.66,138.67,137.57,138.43,5970.0,128.3809,129.3229,128.297,129.099,5970.0
2017-05-12 10:00:00,138.23,138.23,137.74,137.83,16190.0,128.9125,128.9125,128.4555,128.5395,16190.0
2017-05-12 10:30:00,137.9,137.91,137.69,137.72,4395.0,128.6048,128.6141,128.4089,128.4369,4395.0
2017-05-12 11:00:00,137.72,137.85,137.46,137.46,7880.0,128.4369,128.5581,128.1944,128.1944,7880.0
2017-05-12 11:30:00,137.48,137.7,137.38,137.38,3000.0,128.2131,128.4182,128.1198,128.1198,3000.0
2017-05-12 12:00:00,137.38,137.52,137.32,137.45,3900.0,128.1198,128.2504,128.0639,128.1851,3900.0
2017-05-12 12:30:00,137.51,137.74,137.48,137.67,4121.0,128.2411,128.4555,128.2131,128.3903,4121.0
2017-05-12 13:00:00,137.67,137.68,137.4,137.47,6300.0,128.3903,128.3996,128.1385,128.2037,6300.0
2017-05-12 13:30:00,137.41,137.46,137.24,137.42,7283.0,128.1478,128.1944,127.9893,128.1571,7283.0
2017-05-12 14:00:00,137.44,137.48,137.3,137.35,8914.0,128.1758,128.2131,128.0452,128.0918,8914.0
2017-05-12 14:30:00,137.32,137.41,137.11,137.14,11370.0,128.0639,128.1478,127.868,127.896,11370.0
2017-05-12 15:00:00,137.13,137.38,137.1,137.18,17634.0,127.8867,128.1198,127.8587,127.9333,17634.0
2017-05-12 15:30:00,137.16,137.2,136.77,137.0,59120.0,127.9146,127.9519,127.5509,127.7654,59120.0
2017-05-15 09:30:00,137.22,137.44,136.83,137.3,8124.0,127.9706,128.1758,127.6069,128.0452,8124.0
2017-05-15 10:00:00,137.2,137.38,137.18,137.22,3978.0,127.9519,128.1198,127.9333,127.9706,3978.0
2017-05-15 10:30:00,137.24,137.64,137.22,137.55,6448.0,127.9893,128.3623,127.9706,128.2784,6448.0
2017-05-15 11:00:00,137.56,137.71,137.44,137.48,9439.0,128.2877,128.4276,128.1758,128.2131,9439.0
2017-05-15 11:30:00,137.52,137.59,137.39,137.59,4866.0,128.2504,128.3157,128.1291,128.3157,4866.0
2017-05-15 12:00:00,137.59,137.64,137.51,137.53,3400.0,128.3157,128.3623,128.2411,128.2597,3400.0
2017-05-15 12:30:00,137.47,137.76,137.42,137.54,21277.0,128.2037,128.4742,128.1571,128.269,21277.0
2017-05-15 13:00:00,137.45,137.45,137.29,137.37,15048.0,128.1851,128.1851,128.0359,128.1105,15048.0
2017-05-15 13:30:00,137.38,137.42,137.21,137.3,7087.0,128.1198,128.1571,127.9613,128.0452,7087.0
2017-05-15 14:00:00,137.31,137.42,137.17,137.17,8914.0,128.0545,128.1571,127.924,127.924,8914.0
2017-05-15 14:30:00,137.14,137.19,136.9,136.9,11825.0,127.896,127.9426,127.6722,127.6722,11825.0
2017-05-15 15:00:00,136.95,137.04,136.71,136.79,19466.0,127.7188,127.8027,127.495,127.5696,19466.0
2017-05-15 15:30:00,136.79,136.88,136.63,136.64,88368.0,127.5696,127.6535,127.4204,127.4297,88368.0
2017-05-16 09:30:00,136.38,137.19,135.84,136.13,20223.0,127.1872,127.9426,126.6836,126.9541,20223.0
2017-05-16 10:00:00,136.08,136.25,135.6,136.25,42382.0,126.9074,127.066,126.4598,127.066,42382.0
2017-05-16 10:30:00,136.34,136.64,136.24,136.49,15514.0,127.1499,127.4297,127.0567,127.2898,15514.0
2017-05-16 11:00:00,136.48,136.48,135.87,136.14,20371.0,127.2805,127.2805,126.7116,126.9634,20371.0
2017-05-16 11:30:00,136.1,136.3,136.03,136.3,8661.0,126.9261,127.1126,126.8608,127.1126,8661.0
2017-05-16 12:00:00,136.3,136.3,136.07,136.29,7623.0,127.1126,127.1126,126.8981,127.1033,7623.0
2017-05-16 12:30:00,136.29,136.29,136.1,136.15,18464.0,127.1033,127.1033,126.9261,126.9727,18464.0
2017-05-16 13:00:00,136.15,136.27,136.06,136.16,25666.0,126.9727,127.0846,126.8888,126.982,25666.0
2017-05-16 13:30:00,136.17,136.26,136.06,136.09,17839.0,126.9914,127.0753,126.8888,126.9168,17839.0
2017-05-16 14:00:00,136.08,136.21,135.91,136.0,24746.0,126.9074,127.0287,126.7489,126.8328,24746.0
2017-05-16 14:30:00,136.02,136.03,135.76,135.98,26044.0,126.8515,126.8608,126.609,126.8142,26044.0
2017-05-16 15:00:00,136.03,136.03,135.73,135.86,45235.0,126.8608,126.8608,126.581,126.7023,45235.0
2017-05-16 15:30:00,135.87,136.06,135.82,135.86,83546.0,126.7116,126.8888,126.665,126.7023,83546.0
2017-05-17 09:30:00,134.94,135.46,134.08,135.4,7537.0,125.8443,126.3292,125.0423,126.2733,7537.0
2017-05-17 10:00:00,135.21,135.22,134.94,135.05,6500.0,126.0961,126.1054,125.8443,125.9469,6500.0
2017-05-17 10:30:00,135.12,135.15,134.81,135.12,29605.0,126.0122,126.0401,125.723,126.0122,29605.0
2017-05-17 11:00:00,135.12,135.6,135.06,135.43,37533.0,126.0122,126.4598,125.9562,126.3013,37533.0
2017-05-17 11:30:00,135.41,135.55,135.08,135.1,5486.0,126.2826,126.4132,125.9748,125.9935,5486.0
2017-05-17 12:00:00,135.26,135.35,135.15,135.23,3700.0,126.1427,126.2266,126.0401,126.1147,3700.0
2017-05-17 12:30:00,135.25,135.39,135.17,135.33,3900.0,126.1334,126.264,126.0588,126.208,3900.0
2017-05-17 13:00:00,135.32,135.42,135.21,135.42,3250.0,126.1987,126.2919,126.0961,126.2919,3250.0
2017-05-17 13:30:00,135.35,135.51,135.27,135.46,3500.0,126.2266,126.3759,126.152,126.3292,3500.0
2017-05-17 14:00:00,135.54,135.72,135.5,135.69,7705.0,126.4038,126.5717,126.3665,126.5437,7705.0
2017-05-17 14:30:00,135.65,135.82,135.63,135.7,4367.0,126.5064,126.665,126.4878,126.5531,4367.0
2017-05-17 15:00:00,135.68,136.06,135.58,135.77,15853.0,126.5344,126.8888,126.4411,126.6183,15853.0
2017-05-17 15:30:00,135.75,135.84,135.4,135.48,21039.0,126.5997,126.6836,126.2733,126.3479,21039.0
2017-05-18 09:30:00,135.51,136.01,135.27,135.94,12560.0,126.3759,126.8422,126.152,126.7769,12560.0
2017-05-18 10:00:00,136.04,137.09,135.9,137.0,31782.0,126.8701,127.8494,126.7396,127.7654,31782.0
2017-05-18 10:30:00,136.98,137.21,136.79,137.21,14678.0,127.7468,127.9613,127.5696,127.9613,14678.0
2017-05-18 11:00:00,137.24,137.33,136.98,137.08,11696.0,127.9893,128.0732,127.7468,127.84,11696.0
2017-05-18 11:30:00,137.07,137.26,136.9,137.18,11120.0,127.8307,128.0079,127.6722,127.9333,11120.0
2017-05-18 12:00:00,137.27,137.32,137.12,137.2,12010.0,128.0172,128.0639,127.8773,127.9519,12010.0
2017-05-18 12:30:00,137.2,137.24,136.98,137.17,7940.0,127.9519,127.9893,127.7468,127.924,7940.0
2017-05-18 13:00:00,137.15,137.17,136.87,136.89,10899.0,127.9053,127.924,127.6442,127.6628,10899.0
2017-05-18 13:30:00,136.85,137.13,136.81,137.04,7661.0,127.6255,127.8867,127.5882,127.8027,7661.0
2017-05-18 14:00:00,137.1,137.37,137.1,137.33,23779.0,127.8587,128.1105,127.8587,128.0732,23779.0
2017-05-18 14:30:00,137.33,137.44,137.25,137.28,8502.0,128.0732,128.1758,127.9986,128.0266,8502.0
2017-05-18 15:00:00,137.25,137.28,136.83,136.91,18650.0,127.9986,128.0266,127.6069,127.6815,18650.0
2017-05-18 15:30:00,136.92,137.13,136.71,136.76,40007.0,127.6908,127.8867,127.495,127.5416,40007.0
2017-05-19 09:30:00,136.9,137.61,136.5,136.95,10076.0,127.6722,128.3343,127.2991,127.7188,10076.0
2017-05-19 10:00:00,137.04,137.16,136.87,137.03,4601.0,127.8027,127.9146,127.6442,127.7934,4601.0
2017-05-19 10:30:00,137.0,137.4,136.84,137.34,10759.0,127.7654,128.1385,127.6162,128.0825,10759.0
2017-05-19 11:00:00,137.43,137.62,137.31,137.62,9295.0,128.1664,128.3436,128.0545,128.3436,9295.0
2017-05-19 11:30:00,137.62,137.77,137.35,137.43,7564.0,128.3436,128.4835,128.0918,128.1664,7564.0
2017-05-19 12:00:00,137.37,137.73,137.35,137.73,11324.0,128.1105,128.4462,128.0918,128.4462,11324.0
2017-05-19 12:30:00,137.76,138.0,137.76,137.91,7662.0,128.4742,128.698,128.4742,128.6141,7662.0
2017-05-19 13:00:00,137.89,138.07,137.8,137.95,6765.0,128.5954,128.7633,128.5115,128.6514,6765.0
2017-05-19 13:30:00,137.99,138.1,137.92,138.03,9890.0,128.6887,128.7913,128.6234,128.726,9890.0
2017-05-19 14:00:00,138.03,138.03,137.81,137.81,8113.0,128.726,128.726,128.5208,128.5208,8113.0
2017-05-19 14:30:00,137.81,137.94,137.76,137.87,7703.0,128.5208,128.6421,128.4742,128.5768,7703.0
2017-05-19 15:00:00,137.85,137.88,137.51,137.59,12335.0,128.5581,128.5861,128.2411,128.3157,12335.0
2017-05-19 15:30:00,137.59,137.78,137.48,137.6,31635.0,128.3157,128.4929,128.2131,128.325,31635.0
2017-05-22 09:30:00,137.85,138.25,137.55,138.15,9166.0,128.5581,128.9312,128.2784,128.8379,9166.0
2017-05-22 10:00:00,138.04,138.04,137.64,137.71,6806.0,128.7353,128.7353,128.3623,128.4276,6806.0
2017-05-22 10:30:00,137.87,137.87,137.25,137.53,8720.0,128.5768,128.5768,127.9986,128.2597,8720.0
2017-05-22 11:00:00,137.55,137.87,137.49,137.8,9212.0,128.2784,128.5768,128.2224,128.5115,9212.0
2017-05-22 11:30:00,137.84,138.13,137.84,138.09,13012.0,128.5488,128.8193,128.5488,128.782,13012.0
2017-05-22 12:00:00,138.14,138.28,138.14,138.18,7950.0,128.8286,128.9591,128.8286,128.8659,7950.0
2017-05-22 12:30:00,138.17,138.18,137.95,138.18,11072.0,128.8566,128.8659,128.6514,128.8659,11072.0
2017-05-22 13:00:00,138.17,138.18,138.05,138.1,10663.0,128.8566,128.8659,128.7447,128.7913,10663.0
2017-05-22 13:30:00,138.15,138.21,138.09,138.19,8635.0,128.8379,128.8939,128.782,128.8752,8635.0
2017-05-22 14:00:00,138.15,138.34,138.11,138.3,13726.0,128.8379,129.0151,128.8006,128.9778,13726.0
2017-05-22 14:30:00,138.31,138.35,138.06,138.06,19981.0,128.9871,129.0244,128.754,128.754,19981.0
2017-05-22 15:00:00,138.08,138.49,138.07,138.49,19446.0,128.7726,129.155,128.7633,129.155,19446.0
2017-05-22 15:30:00,138.45,138.61,138.27,138.35,61994.0,129.1177,129.2669,128.9498,129.0244,61994.0
2017-05-23 09:30:00,138.48,138.48,137.35,137.82,12672.0,129.1457,129.1457,128.0918,128.5302,12672.0
2017-05-23 10:00:00,137.82,138.19,137.82,138.15,9054.0,128.5302,128.8752,128.5302,128.8379,9054.0
2017-05-23 10:30:00,138.15,138.5,138.15,138.5,7246.0,128.8379,129.1643,128.8379,129.1643,7246.0
2017-05-23 11:00:00,138.5,138.67,138.44,138.67,6356.0,129.1643,129.3229,129.1084,129.3229,6356.0
2017-05-23 11:30:00,138.67,138.99,138.57,138.89,8360.0,129.3229,129.6213,129.2296,129.528,8360.0
2017-05-23 12:00:00,138.89,138.95,138.68,138.69,4708.0,129.528,129.584,129.3322,129.3415,4708.0
2017-05-23 12:30:00,138.65,138.81,138.45,138.74,4616.0,129.3042,129.4534,129.1177,129.3881,4616.0
2017-05-23 13:00:00,138.74,139.02,138.73,139.0,17895.0,129.3881,129.6493,129.3788,129.6306,17895.0
2017-05-23 13:30:00,139.0,139.02,138.91,139.02,2008.0,129.6306,129.6493,129.5467,129.6493,2008.0
2017-05-23 14:00:00,139.03,139.04,138.92,138.95,6717.0,129.6586,129.6679,129.556,129.584,6717.0
2017-05-23 14:30:00,139.04,139.38,138.99,139.22,5519.0,129.6679,129.985,129.6213,129.8358,5519.0
2017-05-23 15:00:00,139.23,139.49,139.23,139.31,11200.0,129.8451,130.0876,129.8451,129.9197,11200.0
2017-05-23 15:30:00,139.27,139.36,139.17,139.27,38816.0,129.8824,129.9664,129.7892,129.8824,38816.0
2017-05-24 09:30:00,139.68,140.12,139.3,139.81,8136.0,130.2648,130.6751,129.9104,130.386,8136.0
2017-05-24 10:00:00,139.88,140.13,139.61,139.83,5135.0,130.4513,130.6844,130.1995,130.4047,5135.0
2017-05-24 10:30:00,139.79,140.11,139.67,140.06,11996.0,130.3674,130.6658,130.2555,130.6192,11996.0
2017-05-24 11:00:00,140.09,140.15,139.77,139.88,23926.0,130.6471,130.7031,130.3487,130.4513,23926.0
2017-05-24 11:30:00,139.97,140.07,139.94,139.99,6699.0,130.5352,130.6285,130.5073,130.5539,6699.0
2017-05-24 12:00:00,140.0,140.29,140.0,140.29,2324.0,130.5632,130.8337,130.5632,130.8337,2324.0
2017-05-24 12:30:00,140.3,140.34,140.23,140.25,3349.0,130.843,130.8803,130.7777,130.7964,3349.0
2017-05-24 13:00:00,140.26,140.26,140.04,140.14,4224.0,130.8057,130.8057,130.6005,130.6938,4224.0
2017-05-24 13:30:00,140.13,140.2,140.09,140.19,3785.0,130.6844,130.7497,130.6471,130.7404,3785.0
2017-05-24 14:00:00,140.18,140.3,140.09,140.23,6896.0,130.7311,130.843,130.6471,130.7777,6896.0
2017-05-24 14:30:00,140.16,140.49,140.12,140.49,5469.0,130.7124,131.0202,130.6751,131.0202,5469.0
2017-05-24 15:00:00,140.43,140.46,140.17,140.38,11844.0,130.9642,130.9922,130.7218,130.9176,11844.0
2017-05-24 15:30:00,140.32,140.44,140.18,140.2,22382.0,130.8616,130.9736,130.7311,130.7497,22382.0
2017-05-25 09:30:00,140.08,140.91,139.85,140.6,4815.0,130.6378,131.4119,130.4233,131.1228,4815.0
2017-05-25 10:00:00,140.4,140.67,140.25,140.64,6001.0,130.9362,131.1881,130.7964,131.1601,6001.0
2017-05-25 10:30:00,140.65,140.92,140.62,140.69,5057.0,131.1694,131.4212,131.1414,131.2067,5057.0
2017-05-25 11:00:00,140.71,140.99,140.69,140.96,3600.0,131.2254,131.4865,131.2067,131.4585,3600.0
2017-05-25 11:30:00,140.9,140.93,140.46,140.82,8913.0,131.4025,131.4305,130.9922,131.3279,8913.0
2017-05-25 12:00:00,140.74,140.91,140.58,140.77,5161.0,131.2533,131.4119,131.1041,131.2813,5161.0
2017-05-25 12:30:00,140.7,140.92,140.7,140.8,2400.0,131.216,131.4212,131.216,131.3093,2400.0
2017-05-25 13:00:00,140.81,140.87,140.74,140.83,1900.0,131.3186,131.3746,131.2533,131.3373,1900.0
2017-05-25 13:30:00,140.83,141.08,140.8,141.03,6075.0,131.3373,131.5704,131.3093,131.5238,6075.0
2017-05-25 14:00:00,141.01,141.11,140.91,141.04,4738.0,131.5051,131.5984,131.4119,131.5331,4738.0
2017-05-25 14:30:00,141.03,141.2,141.01,141.05,4150.0,131.5238,131.6823,131.5051,131.5424,4150.0
2017-05-25 15:00:00,141.05,141.27,141.05,141.24,4377.0,131.5424,131.7476,131.5424,131.7196,4377.0
2017-05-25 15:30:00,141.3,141.54,140.99,141.04,25591.0,131.7756,131.9994,131.4865,131.5331,25591.0
2017-05-26 09:30:00,140.87,141.46,140.58,141.11,4221.0,131.3746,131.9248,131.1041,131.5984,4221.0
2017-05-26 10:00:00,141.03,141.07,140.66,140.66,11870.0,131.5238,131.5611,131.1787,131.1787,11870.0
2017-05-26 10:30:00,140.7,140.91,140.63,140.63,1600.0,131.216,131.4119,131.1507,131.1507,1600.0
2017-05-26 11:00:00,140.74,141.0,140.74,140.89,1711.0,131.2533,131.4958,131.2533,131.3932,1711.0
2017-05-26 11:30:00,140.86,140.99,140.79,140.99,4338.0,131.3652,131.4865,131.3,131.4865,4338.0
2017-05-26 12:00:00,140.98,141.15,140.98,141.15,1130.0,131.4772,131.6357,131.4772,131.6357,1130.0
2017-05-26 12:30:00,141.14,141.3,141.13,141.24,2300.0,131.6264,131.7756,131.617,131.7196,2300.0
2017-05-26 13:00:00,141.24,141.3,141.16,141.16,2500.0,131.7196,131.7756,131.645,131.645,2500.0
2017-05-26 13:30:00,141.21,141.27,141.16,141.25,1600.0,131.6917,131.7476,131.645,131.729,1600.0
2017-05-26 14:00:00,141.22,141.29,141.16,141.22,15179.0,131.701,131.7663,131.645,131.701,15179.0
2017-05-26 14:30:00,141.26,141.36,141.2,141.36,2243.0,131.7383,131.8315,131.6823,131.8315,2243.0
2017-05-26 15:00:00,141.36,141.53,141.34,141.38,4844.0,131.8315,131.9901,131.8129,131.8502,4844.0
2017-05-26 15:30:00,141.38,141.42,141.18,141.23,24254.0,131.8502,131.8875,131.6637,131.7103,24254.0
2017-05-30 09:30:00,140.79,141.1,140.75,140.97,2192.0,131.3,131.5891,131.2627,131.4678,2192.0
2017-05-30 10:00:00,140.9,140.9,140.58,140.66,13293.0,131.4025,131.4025,131.1041,131.1787,13293.0
2017-05-30 10:30:00,140.92,141.05,140.92,141.04,5700.0,131.4212,131.5424,131.4212,131.5331,5700.0
2017-05-30 11:00:00,141.05,141.12,140.9,140.9,4853.0,131.5424,131.6077,131.4025,131.4025,4853.0
2017-05-30 11:30:00,140.88,140.95,140.83,140.83,700.0,131.3839,131.4492,131.3373,131.3373,700.0
2017-05-30 12:00:00,140.82,141.01,140.8,141.0,6212.0,131.3279,131.5051,131.3093,131.4958,6212.0
2017-05-30 12:30:00,141.0,141.06,140.98,141.04,600.0,131.4958,131.5518,131.4772,131.5331,600.0
2017-05-30 13:00:00,140.92,140.93,140.84,140.91,6600.0,131.4212,131.4305,131.3466,131.4119,6600.0
2017-05-30 13:30:00,140.97,141.13,140.94,141.0,5102.0,131.4678,131.617,131.4399,131.4958,5102.0
2017-05-30 14:00:00,141.02,141.1,141.0,141.1,7722.0,131.5145,131.5891,131.4958,131.5891,7722.0
2017-05-30 14:30:00,141.06,141.1,141.0,141.0,22802.0,131.5518,131.5891,131.4958,131.4958,22802.0
2017-05-30 15:00:00,141.04,141.08,141.0,141.04,13748.0,131.5331,131.5704,131.4958,131.5331,13748.0
2017-05-30 15:30:00,141.03,141.1,140.96,140.96,39904.0,131.5238,131.5891,131.4585,131.4585,39904.0
2017-05-31 09:30:00,141.01,141.67,140.92,141.37,5429.0,131.5051,132.1206,131.4212,131.8409,5429.0
2017-05-31 10:00:00,141.35,141.65,141.21,141.28,36882.0,131.8222,132.102,131.6917,131.7569,36882.0
2017-05-31 10:30:00,141.39,142.56,141.38,142.55,16234.0,131.8595,132.9507,131.8502,132.9413,16234.0
2017-05-31 11:00:00,142.44,142.45,142.15,142.15,5735.0,132.8387,132.8481,132.5683,132.5683,5735.0
2017-05-31 11:30:00,142.2,142.24,141.96,142.09,8692.0,132.6149,132.6522,132.3911,132.5123,8692.0
2017-05-31 12:00:00,142.09,142.3,142.02,142.12,5200.0,132.5123,132.7082,132.4471,132.5403,5200.0
2017-05-31 12:30:00,142.15,142.24,141.85,142.12,5888.0,132.5683,132.6522,132.2885,132.5403,5888.0
2017-05-31 13:00:00,142.15,142.27,142.13,142.18,3400.0,132.5683,132.6802,132.5496,132.5963,3400.0
2017-05-31 13:30:00,142.22,142.26,142.09,142.15,5374.0,132.6336,132.6709,132.5123,132.5683,5374.0
2017-05-31 14:00:00,142.15,142.46,142.1,142.39,4157.0,132.5683,132.8574,132.5217,132.7921,4157.0
2017-05-31 14:30:00,142.39,142.75,142.28,142.62,8899.0,132.7921,133.1278,132.6895,133.0066,8899.0
2017-05-31 15:00:00,142.61,142.9,142.57,142.85,11822.0,132.9973,133.2677,132.96,133.2211,11822.0
2017-05-31 15:30:00,142.85,143.02,142.64,142.86,52123.0,133.2211,133.3796,133.0253,133.2304,52123.0
2017-06-01 09:30:00,143.36,143.46,142.65,143.02,10892.0,133.6967,133.79,133.0346,133.3796,10892.0
2017-06-01 10:00:00,143.11,143.52,142.92,143.29,14870.0,133.4636,133.8459,133.2864,133.6314,14870.0
2017-06-01 10:30:00,143.23,143.29,143.08,143.19,15642.0,133.5755,133.6314,133.4356,133.5382,15642.0
2017-06-01 11:00:00,143.19,143.2,142.91,143.03,13903.0,133.5382,133.5475,133.2771,133.389,13903.0
2017-06-01 11:30:00,143.04,143.62,143.04,143.42,10633.0,133.3983,133.9392,133.3983,133.7527,10633.0
2017-06-01 12:00:00,143.4,143.43,143.2,143.28,9557.0,133.734,133.762,133.5475,133.6221,9557.0
2017-06-01 12:30:00,143.24,143.55,143.14,143.48,11170.0,133.5848,133.8739,133.4916,133.8086,11170.0
2017-06-01 13:00:00,143.53,143.97,143.53,143.97,5164.0,133.8553,134.2656,133.8553,134.2656,5164.0
2017-06-01 13:30:00,143.94,144.14,143.92,143.97,9159.0,134.2376,134.4242,134.219,134.2656,9159.0
2017-06-01 14:00:00,144.03,144.53,144.0,144.46,11688.0,134.3216,134.7879,134.2936,134.7226,11688.0
2017-06-01 14:30:00,144.58,144.71,144.27,144.39,14529.0,134.8345,134.9557,134.5454,134.6573,14529.0
2017-06-01 15:00:00,144.29,144.68,144.29,144.38,16150.0,134.564,134.9278,134.564,134.648,16150.0
2017-06-01 15:30:00,144.37,144.82,144.26,144.75,55543.0,134.6386,135.0583,134.5361,134.993,55543.0
2017-06-02 09:30:00,144.81,145.4,143.92,143.93,11138.0,135.049,135.5992,134.219,134.2283,11138.0
2017-06-02 10:00:00,143.95,144.15,143.23,144.05,16499.0,134.247,134.4335,133.5755,134.3402,16499.0
2017-06-02 10:30:00,144.06,144.22,143.86,144.09,11106.0,134.3495,134.4988,134.163,134.3775,11106.0
2017-06-02 11:00:00,144.08,144.08,143.37,143.76,7447.0,134.3682,134.3682,133.7061,134.0698,7447.0
2017-06-02 11:30:00,143.73,144.16,143.59,144.1,7300.0,134.0418,134.4428,133.9112,134.3868,7300.0
2017-06-02 12:00:00,144.28,144.29,143.74,143.86,13300.0,134.5547,134.564,134.0511,134.163,13300.0
2017-06-02 12:30:00,143.92,143.98,143.79,143.86,17558.0,134.219,134.2749,134.0977,134.163,17558.0
2017-06-02 13:00:00,143.79,143.83,143.42,143.51,9600.0,134.0977,134.135,133.7527,133.8366,9600.0
2017-06-02 13:30:00,143.56,143.93,143.56,143.89,10226.0,133.8832,134.2283,133.8832,134.191,10226.0
2017-06-02 14:00:00,143.89,144.04,143.87,143.93,4809.0,134.191,134.3309,134.1724,134.2283,4809.0
2017-06-02 14:30:00,143.9,144.05,143.79,143.95,7985.0,134.2003,134.3402,134.0977,134.247,7985.0
2017-06-02 15:00:00,144.01,144.6,143.96,144.54,9515.0,134.3029,134.8531,134.2563,134.7972,9515.0
2017-06-02 15:30:00,144.54,144.88,144.16,144.26,33916.0,134.7972,135.1143,134.4428,134.5361,33916.0
2017-06-05 09:30:00,143.85,144.03,143.4,143.89,6501.0,134.1537,134.3216,133.734,134.191,6501.0
2017-06-05 10:00:00,144.01,144.07,143.75,143.75,3917.0,134.3029,134.3589,134.0604,134.0604,3917.0
2017-06-05 10:30:00,143.73,143.84,143.6,143.74,2878.0,134.0418,134.1444,133.9206,134.0511,2878.0
2017-06-05 11:00:00,143.62,143.7,143.48,143.48,2275.0,133.9392,134.0138,133.8086,133.8086,2275.0
2017-06-05 11:30:00,143.45,143.67,143.29,143.67,3048.0,133.7807,133.9858,133.6314,133.9858,3048.0
2017-06-05 12:00:00,143.75,143.75,143.46,143.46,1680.0,134.0604,134.0604,133.79,133.79,1680.0
2017-06-05 12:30:00,143.49,143.49,143.31,143.31,4552.0,133.818,133.818,133.6501,133.6501,4552.0
2017-06-05 13:00:00,143.36,143.4,143.19,143.29,2100.0,133.6967,133.734,133.5382,133.6314,2100.0
2017-06-05 13:30:00,143.19,143.34,143.17,143.34,3000.0,133.5382,133.6781,133.5195,133.6781,3000.0
2017-06-05 14:00:00,143.35,143.42,143.16,143.25,2848.0,133.6874,133.7527,133.5102,133.5941,2848.0
2017-06-05 14:30:00,143.25,143.59,143.25,143.59,1201.0,133.5941,133.9112,133.5941,133.9112,1201.0
2017-06-05 15:00:00,143.5,143.56,143.39,143.44,3400.0,133.8273,133.8832,133.7247,133.7713,3400.0
2017-06-05 15:30:00,143.43,143.43,142.71,142.79,28178.0,133.762,133.762,133.0905,133.1652,28178.0
2017-06-06 09:30:00,142.39,142.49,141.73,142.01,3851.0,132.7921,132.8854,132.1766,132.4377,3851.0
2017-06-06 10:00:00,142.09,142.09,141.75,141.75,4327.0,132.5123,132.5123,132.1953,132.1953,4327.0
2017-06-06 10:30:00,141.86,141.9,141.63,141.63,3395.0,132.2978,132.3351,132.0833,132.0833,3395.0
2017-06-06 11:00:00,141.63,141.67,141.36,141.49,6100.0,132.0833,132.1206,131.8315,131.9528,6100.0
2017-06-06 11:30:00,141.53,141.8,141.53,141.72,4000.0,131.9901,132.2419,131.9901,132.1673,4000.0
2017-06-06 12:00:00,141.8,141.94,141.61,141.62,4000.0,132.2419,132.3724,132.0647,132.074,4000.0
2017-06-06 12:30:00,141.68,141.69,141.55,141.55,3198.0,132.13,132.1393,132.0087,132.0087,3198.0
2017-06-06 13:00:00,141.6,141.62,141.45,141.52,3928.0,132.0554,132.074,131.9155,131.9808,3928.0
2017-06-06 13:30:00,141.42,141.59,141.42,141.55,2100.0,131.8875,132.046,131.8875,132.0087,2100.0
2017-06-06 14:00:00,141.51,141.59,141.27,141.27,4808.0,131.9714,132.046,131.7476,131.7476,4808.0
2017-06-06 14:30:00,141.27,141.43,141.23,141.35,6494.0,131.7476,131.8968,131.7103,131.8222,6494.0
2017-06-06 15:00:00,141.41,141.93,141.41,141.8,9511.0,131.8782,132.3631,131.8782,132.2419,9511.0
2017-06-06 15:30:00,141.77,141.77,141.33,141.44,16089.0,132.2139,132.2139,131.8036,131.9061,16089.0
2017-06-07 09:30:00,141.26,141.77,140.82,141.41,8498.0,131.7383,132.2139,131.3279,131.8782,8498.0
2017-06-07 10:00:00,141.49,141.54,140.69,141.46,4528.0,131.9528,131.9994,131.2067,131.9248,4528.0
2017-06-07 10:30:00,141.2,141.48,141.09,141.33,9220.0,131.6823,131.9435,131.5797,131.8036,9220.0
2017-06-07 11:00:00,141.33,141.38,141.25,141.26,3920.0,131.8036,131.8502,131.729,131.7383,3920.0
2017-06-07 11:30:00,141.22,141.54,141.19,141.54,2865.0,131.701,131.9994,131.673,131.9994,2865.0
2017-06-07 12:00:00,141.48,141.54,141.48,141.51,1900.0,131.9435,131.9994,131.9435,131.9714,1900.0
2017-06-07 12:30:00,141.5,141.52,141.34,141.37,2612.0,131.9621,131.9808,131.8129,131.8409,2612.0
2017-06-07 13:00:00,141.39,141.48,141.32,141.42,3899.0,131.8595,131.9435,131.7942,131.8875,3899.0
2017-06-07 13:30:00,141.4,141.46,141.32,141.35,4976.0,131.8688,131.9248,131.7942,131.8222,4976.0
2017-06-07 14:00:00,141.41,141.81,141.41,141.78,12358.0,131.8782,132.2512,131.8782,132.2232,12358.0
2017-06-07 14:30:00,141.79,141.88,141.66,141.67,4021.0,132.2326,132.3165,132.1113,132.1206,4021.0
2017-06-07 15:00:00,141.66,141.66,141.34,141.51,29944.0,132.1113,132.1113,131.8129,131.9714,29944.0
2017-06-07 15:30:00,141.54,141.54,141.04,141.09,29262.0,131.9994,131.9994,131.5331,131.5797,29262.0
2017-06-08 09:30:00,141.07,141.49,140.7,140.7,3388.0,131.5611,131.9528,131.216,131.216,3388.0
2017-06-08 10:00:00,140.6,141.11,140.56,140.81,3325.0,131.1228,131.5984,131.0855,131.3186,3325.0
2017-06-08 10:30:00,140.94,141.13,140.93,141.09,1900.0,131.4399,131.617,131.4305,131.5797,1900.0
2017-06-08 11:00:00,141.12,141.81,141.05,141.59,4057.0,131.6077,132.2512,131.5424,132.046,4057.0
2017-06-08 11:30:00,141.58,141.67,141.27,141.34,2860.0,132.0367,132.1206,131.7476,131.8129,2860.0
2017-06-08 12:00:00,141.47,141.6,141.43,141.48,1300.0,131.9341,132.0554,131.8968,131.9435,1300.0
2017-06-08 12:30:00,141.52,141.66,141.44,141.44,3915.0,131.9808,132.1113,131.9061,131.9061,3915.0
2017-06-08 13:00:00,141.5,141.51,141.25,141.25,2222.0,131.9621,131.9714,131.729,131.729,2222.0
2017-06-08 13:30:00,141.3,141.49,141.3,141.49,1200.0,131.7756,131.9528,131.7756,131.9528,1200.0
2017-06-08 14:00:00,141.51,141.64,141.4,141.42,4171.0,131.9714,132.0927,131.8688,131.8875,4171.0
2017-06-08 14:30:00,141.46,141.46,141.31,141.38,4185.0,131.9248,131.9248,131.7849,131.8502,4185.0
2017-06-08 15:00:00,141.45,141.51,141.32,141.51,4407.0,131.9155,131.9714,131.7942,131.9714,4407.0
2017-06-08 15:30:00,141.44,141.56,141.17,141.23,45926.0,131.9061,132.0181,131.6543,131.7103,45926.0
2017-06-09 09:30:00,141.42,141.42,140.97,141.25,1884.0,131.8875,131.8875,131.4678,131.729,1884.0
2017-06-09 10:00:00,141.12,141.44,141.09,141.42,2218.0,131.6077,131.9061,131.5797,131.8875,2218.0
2017-06-09 10:30:00,141.58,141.61,141.42,141.43,2400.0,132.0367,132.0647,131.8875,131.8968,2400.0
2017-06-09 11:00:00,141.57,141.94,141.52,141.91,3479.0,132.0274,132.3724,131.9808,132.3445,3479.0
2017-06-09 11:30:00,142.08,142.11,141.86,142.08,6551.0,132.503,132.531,132.2978,132.503,6551.0
2017-06-09 12:00:00,141.96,142.29,141.96,142.1,2455.0,132.3911,132.6989,132.3911,132.5217,2455.0
2017-06-09 12:30:00,142.1,142.17,142.04,142.15,3000.0,132.5217,132.5869,132.4657,132.5683,3000.0
2017-06-09 13:00:00,142.12,142.47,142.11,142.34,3799.0,132.5403,132.8667,132.531,132.7455,3799.0
2017-06-09 13:30:00,142.5,142.58,142.2,142.33,2200.0,132.8947,132.9693,132.6149,132.7362,2200.0
2017-06-09 14:00:00,142.33,142.61,142.18,142.32,4520.0,132.7362,132.9973,132.5963,132.7268,4520.0
2017-06-09 14:30:00,142.43,142.43,142.11,142.18,4004.0,132.8294,132.8294,132.531,132.5963,4004.0
2017-06-09 15:00:00,142.26,142.34,141.96,142.05,10682.0,132.6709,132.7455,132.3911,132.475,10682.0
2017-06-09 15:30:00,142.04,142.53,141.86,142.43,22750.0,132.4657,132.9227,132.2978,132.8294,22750.0
2017-06-12 09:30:00,141.96,142.84,141.44,142.5,3632.0,132.3911,133.2118,131.9061,132.8947,3632.0
2017-06-12 10:00:00,142.3,142.55,141.57,141.94,10115.0,132.7082,132.9413,132.0274,132.3724,10115.0
2017-06-12 10:30:00,142.03,142.33,141.96,142.33,6700.0,132.4564,132.7362,132.3911,132.7362,6700.0
2017-06-12 11:00:00,142.31,142.32,141.45,141.45,6900.0,132.7175,132.7268,131.9155,131.9155,6900.0
2017-06-12 11:30:00,141.46,142.08,141.41,142.03,7000.0,131.9248,132.503,131.8782,132.4564,7000.0
2017-06-12 12:00:00,141.85,141.85,141.42,141.81,6078.0,132.2885,132.2885,131.8875,132.2512,6078.0
2017-06-12 12:30:00,141.75,141.9,141.44,141.44,6644.0,132.1953,132.3351,131.9061,131.9061,6644.0
2017-06-12 13:00:00,141.44,141.58,141.17,141.2,10520.0,131.9061,132.0367,131.6543,131.6823,10520.0
2017-06-12 13:30:00,141.29,141.3,140.87,140.87,9832.0,131.7663,131.7756,131.3746,131.3746,9832.0
2017-06-12 14:00:00,140.96,141.02,140.53,140.64,9741.0,131.4585,131.5145,131.0575,131.1601,9741.0
2017-06-12 14:30:00,140.62,140.73,140.52,140.55,14394.0,131.1414,131.244,131.0482,131.0761,14394.0
2017-06-12 15:00:00,140.57,140.83,140.52,140.75,29877.0,131.0948,131.3373,131.0482,131.2627,29877.0
2017-06-12 15:30:00,140.71,140.84,140.44,140.57,107245.0,131.2254,131.3466,130.9736,131.0948,107245.0
2017-06-13 09:30:00,140.51,140.99,140.04,140.8,8047.0,131.3377,131.7864,130.8984,131.6088,8047.0
2017-06-13 10:00:00,140.8,140.8,140.33,140.41,9343.0,131.6088,131.6088,131.1695,131.2442,9343.0
2017-06-13 10:30:00,140.52,140.68,140.27,140.44,9562.0,131.3471,131.4966,131.1134,131.2723,9562.0
2017-06-13 11:00:00,140.35,140.52,140.29,140.47,8953.0,131.1882,131.3471,131.1321,131.3003,8953.0
2017-06-13 11:30:00,140.5,140.67,140.09,140.19,8253.0,131.3284,131.4873,130.9451,131.0386,8253.0
2017-06-13 12:00:00,140.16,140.18,139.95,140.04,4765.0,131.0106,131.0293,130.8143,130.8984,4765.0
2017-06-13 12:30:00,140.02,140.2,140.02,140.11,11221.0,130.8797,131.0479,130.8797,130.9638,11221.0
2017-06-13 13:00:00,140.08,140.15,140.02,140.08,4202.0,130.9358,131.0012,130.8797,130.9358,4202.0
2017-06-13 13:30:00,140.03,140.3,140.02,140.14,8920.0,130.889,131.1414,130.8797,130.9919,8920.0
2017-06-13 14:00:00,140.1,140.2,140.01,140.04,8251.0,130.9545,131.0479,130.8704,130.8984,8251.0
2017-06-13 14:30:00,140.08,140.19,139.96,140.0,13553.0,130.9358,131.0386,130.8236,130.861,13553.0
2017-06-13 15:00:00,140.02,140.18,139.98,140.17,18618.0,130.8797,131.0293,130.8423,131.0199,18618.0
2017-06-13 15:30:00,140.13,140.3,140.05,140.27,31900.0,130.9825,131.1414,130.9077,131.1134,31900.0
2017-06-14 09:30:00,140.18,140.73,140.0,140.65,3487.0,131.0293,131.5434,130.861,131.4686,3487.0
2017-06-14 10:00:00,140.53,140.53,140.01,140.21,4479.0,131.3564,131.3564,130.8704,131.0573,4479.0
2017-06-14 10:30:00,140.1,140.28,139.97,140.22,5200.0,130.9545,131.1227,130.833,131.0666,5200.0
2017-06-14 11:00:00,140.15,140.53,140.15,140.53,4627.0,131.0012,131.3564,131.0012,131.3564,4627.0
2017-06-14 11:30:00,140.45,140.45,139.86,140.07,6297.0,131.2816,131.2816,130.7301,130.9264,6297.0
2017-06-14 12:00:00,140.12,140.12,139.97,140.0,7000.0,130.9732,130.9732,130.833,130.861,7000.0
2017-06-14 12:30:00,140.1,140.16,139.99,140.0,4730.0,130.9545,131.0106,130.8517,130.861,4730.0
2017-06-14 13:00:00,140.02,140.06,139.94,139.94,5400.0,130.8797,130.9171,130.8049,130.8049,5400.0
2017-06-14 13:30:00,140.05,140.07,139.97,139.99,12509.0,130.9077,130.9264,130.833,130.8517,12509.0
2017-06-14 14:00:00,140.08,140.3,139.91,140.3,28747.0,130.9358,131.1414,130.7769,131.1414,28747.0
2017-06-14 14:30:00,140.39,140.89,140.34,140.69,7749.0,131.2255,131.6929,131.1788,131.506,7749.0
2017-06-14 15:00:00,140.65,140.93,140.48,140.65,12740.0,131.4686,131.7303,131.3097,131.4686,12740.0
2017-06-14 15:30:00,140.69,140.78,140.42,140.67,24350.0,131.506,131.5901,131.2536,131.4873,24350.0
2017-06-15 09:30:00,140.24,140.31,139.74,139.77,11001.0,131.0853,131.1508,130.618,130.646,11001.0
2017-06-15 10:00:00,139.93,140.19,139.27,139.55,32941.0,130.7956,131.0386,130.1787,130.4404,32941.0
2017-06-15 10:30:00,139.61,140.05,139.61,139.83,15555.0,130.4965,130.9077,130.4965,130.7021,15555.0
2017-06-15 11:00:00,139.78,140.09,139.77,140.02,8589.0,130.6554,130.9451,130.646,130.8797,8589.0
2017-06-15 11:30:00,140.04,140.24,139.96,140.23,12147.0,130.8984,131.0853,130.8236,131.076,12147.0
2017-06-15 12:00:00,140.18,140.18,139.88,139.9,6670.0,131.0293,131.0293,130.7488,130.7675,6670.0
2017-06-15 12:30:00,139.92,140.33,139.92,139.95,10475.0,130.7862,131.1695,130.7862,130.8143,10475.0
2017-06-15 13:00:00,139.92,140.15,139.89,140.11,8649.0,130.7862,131.0012,130.7582,130.9638,8649.0
2017-06-15 13:30:00,140.11,140.3,140.08,140.28,5679.0,130.9638,131.1414,130.9358,131.1227,5679.0
2017-06-15 14:00:00,140.28,140.28,140.1,140.22,7046.0,131.1227,131.1227,130.9545,131.0666,7046.0
2017-06-15 14:30:00,140.19,140.63,140.19,140.54,6351.0,131.0386,131.4499,131.0386,131.3658,6351.0
2017-06-15 15:00:00,140.48,140.82,140.46,140.82,11107.0,131.3097,131.6275,131.291,131.6275,11107.0
2017-06-15 15:30:00,140.79,140.79,140.55,140.65,36585.0,131.5994,131.5994,131.3751,131.4686,36585.0
2017-06-16 09:30:00,140.93,141.35,140.02,140.26,40561.0,131.7303,132.1229,130.8797,131.104,40561.0
2017-06-16 10:00:00,140.36,140.45,140.13,140.43,4100.0,131.1975,131.2816,130.9825,131.2629,4100.0
2017-06-16 10:30:00,140.42,140.44,140.19,140.36,3000.0,131.2536,131.2723,131.0386,131.1975,3000.0
2017-06-16 11:00:00,140.44,140.59,140.44,140.59,2500.0,131.2723,131.4125,131.2723,131.4125,2500.0
2017-06-16 11:30:00,140.59,140.9,140.59,140.9,7505.0,131.4125,131.7023,131.4125,131.7023,7505.0
2017-06-16 12:00:00,140.92,141.33,140.92,141.33,2416.0,131.7209,132.1042,131.7209,132.1042,2416.0
2017-06-16 12:30:00,141.26,141.26,141.06,141.12,1200.0,132.0388,132.0388,131.8518,131.9079,1200.0
2017-06-16 13:00:00,141.14,141.16,141.03,141.16,3911.0,131.9266,131.9453,131.8238,131.9453,3911.0
2017-06-16 13:30:00,141.2,141.41,141.2,141.41,2352.0,131.9827,132.179,131.9827,132.179,2352.0
2017-06-16 14:00:00,141.45,141.45,141.22,141.34,20200.0,132.2164,132.2164,132.0014,132.1135,20200.0
2017-06-16 14:30:00,141.3,141.3,141.0,141.2,5038.0,132.0761,132.0761,131.7957,131.9827,5038.0
2017-06-16 15:00:00,141.18,141.42,141.15,141.36,6607.0,131.964,132.1883,131.9359,132.1322,6607.0
2017-06-16 15:30:00,141.37,142.0,141.37,141.89,41615.0,132.1416,132.7304,132.1416,132.6276,41615.0
2017-06-19 09:30:00,142.29,142.34,141.84,141.88,4790.0,133.0015,133.0483,132.5809,132.6183,4790.0
2017-06-19 10:00:00,142.24,142.34,141.9,141.9,6607.0,132.9548,133.0483,132.637,132.637,6607.0
2017-06-19 10:30:00,141.92,142.03,141.52,141.52,3600.0,132.6557,132.7585,132.2818,132.2818,3600.0
2017-06-19 11:00:00,141.51,142.02,141.43,141.83,7878.0,132.2724,132.7491,132.1977,132.5715,7878.0
2017-06-19 11:30:00,141.81,141.84,141.7,141.82,5200.0,132.5529,132.5809,132.45,132.5622,5200.0
2017-06-19 12:00:00,141.78,141.85,141.75,141.77,1400.0,132.5248,132.5902,132.4968,132.5155,1400.0
2017-06-19 12:30:00,141.81,141.85,141.73,141.84,3500.0,132.5529,132.5902,132.4781,132.5809,3500.0
2017-06-19 13:00:00,141.86,141.9,141.75,141.9,3863.0,132.5996,132.637,132.4968,132.637,3863.0
2017-06-19 13:30:00,141.9,142.2,141.9,141.97,8749.0,132.637,132.9174,132.637,132.7024,8749.0
2017-06-19 14:00:00,141.96,141.96,141.53,141.55,8800.0,132.6931,132.6931,132.2911,132.3098,8800.0
2017-06-19 14:30:00,141.65,141.78,141.49,141.66,5740.0,132.4033,132.5248,132.2537,132.4126,5740.0
2017-06-19 15:00:00,141.68,141.89,141.66,141.88,5549.0,132.4313,132.6276,132.4126,132.6183,5549.0
2017-06-19 15:30:00,141.84,141.89,141.65,141.76,20358.0,132.5809,132.6276,132.4033,132.5061,20358.0
2017-06-20 09:30:00,141.58,141.85,141.45,141.59,3309.0,132.3379,132.5902,132.2164,132.3472,3309.0
2017-06-20 10:00:00,141.62,141.63,140.86,141.06,3355.0,132.3753,132.3846,131.6649,131.8518,3355.0
2017-06-20 10:30:00,140.94,141.15,140.75,140.92,2756.0,131.7396,131.9359,131.562,131.7209,2756.0
2017-06-20 11:00:00,141.01,141.42,140.86,140.92,3410.0,131.8051,132.1883,131.6649,131.7209,3410.0
2017-06-20 11:30:00,141.1,141.19,140.92,141.1,3000.0,131.8892,131.9733,131.7209,131.8892,3000.0
2017-06-20 12:00:00,141.18,141.19,140.66,140.78,4730.0,131.964,131.9733,131.4779,131.5901,4730.0
2017-06-20 12:30:00,140.86,141.08,140.78,140.98,1800.0,131.6649,131.8705,131.5901,131.777,1800.0
2017-06-20 13:00:00,141.12,141.6,141.1,141.6,7011.0,131.9079,132.3566,131.8892,132.3566,7011.0
2017-06-20 13:30:00,141.59,141.63,141.4,141.46,2399.0,132.3472,132.3846,132.1696,132.2257,2399.0
2017-06-20 14:00:00,141.43,141.57,141.02,141.25,4100.0,132.1977,132.3285,131.8144,132.0294,4100.0
2017-06-20 14:30:00,141.32,141.47,141.13,141.31,6235.0,132.0948,132.235,131.9172,132.0855,6235.0
2017-06-20 15:00:00,141.3,141.3,140.92,141.2,4564.0,132.0761,132.0761,131.7209,131.9827,4564.0
2017-06-20 15:30:00,141.28,141.28,140.87,141.04,19809.0,132.0574,132.0574,131.6742,131.8331,19809.0
2017-06-21 09:30:00,141.13,141.51,140.62,140.69,7308.0,131.9172,132.2724,131.4405,131.506,7308.0
2017-06-21 10:00:00,140.71,140.85,140.45,140.71,3349.0,131.5247,131.6555,131.2816,131.5247,3349.0
2017-06-21 10:30:00,140.56,141.12,140.46,141.12,3250.0,131.3844,131.9079,131.291,131.9079,3250.0
2017-06-21 11:00:00,140.87,140.87,140.48,140.49,1702.0,131.6742,131.6742,131.3097,131.319,1702.0
2017-06-21 11:30:00,140.69,140.71,140.46,140.69,3140.0,131.506,131.5247,131.291,131.506,3140.0
2017-06-21 12:00:00,140.72,140.76,140.64,140.71,1500.0,131.534,131.5714,131.4592,131.5247,1500.0
2017-06-21 12:30:00,140.73,140.86,140.72,140.75,1400.0,131.5434,131.6649,131.534,131.562,1400.0
2017-06-21 13:00:00,140.73,141.02,140.73,140.95,5227.0,131.5434,131.8144,131.5434,131.749,5227.0
2017-06-21 13:30:00,140.92,140.92,140.49,140.53,3183.0,131.7209,131.7209,131.319,131.3564,3183.0
2017-06-21 14:00:00,140.6,140.79,140.59,140.79,1600.0,131.4218,131.5994,131.4125,131.5994,1600.0
2017-06-21 14:30:00,140.78,141.0,140.63,140.92,3900.0,131.5901,131.7957,131.4499,131.7209,3900.0
2017-06-21 15:00:00,140.89,140.93,140.65,140.66,6000.0,131.6929,131.7303,131.4686,131.4779,6000.0
2017-06-21 15:30:00,140.78,140.84,140.35,140.59,17912.0,131.5901,131.6462,131.1882,131.4125,17912.0
2017-06-22 09:30:00,140.59,140.81,140.22,140.27,6194.0,131.4125,131.6181,131.0666,131.1134,6194.0
2017-06-22 10:00:00,140.25,140.5,139.69,140.14,6449.0,131.0947,131.3284,130.5712,130.9919,6449.0
2017-06-22 10:30:00,140.1,140.49,140.0,140.49,1611.0,130.9545,131.319,130.861,131.319,1611.0
2017-06-22 11:00:00,140.52,140.61,140.4,140.43,2083.0,131.3471,131.4312,131.2349,131.2629,2083.0
2017-06-22 11:30:00,140.49,140.85,140.47,140.54,1813.0,131.319,131.6555,131.3003,131.3658,1813.0
2017-06-22 12:00:00,140.49,140.8,140.47,140.54,1675.0,131.319,131.6088,131.3003,131.3658,1675.0
2017-06-22 12:30:00,140.61,140.61,140.38,140.5,10379.0,131.4312,131.4312,131.2162,131.3284,10379.0
2017-06-22 13:00:00,140.46,140.58,140.46,140.55,1700.0,131.291,131.4031,131.291,131.3751,1700.0
2017-06-22 13:30:00,140.66,140.66,140.43,140.51,1500.0,131.4779,131.4779,131.2629,131.3377,1500.0
2017-06-22 14:00:00,140.54,140.55,140.34,140.34,1975.0,131.3658,131.3751,131.1788,131.1788,1975.0
2017-06-22 14:30:00,140.37,140.37,140.17,140.28,1900.0,131.2069,131.2069,131.0199,131.1227,1900.0
2017-06-22 15:00:00,140.24,140.32,140.04,140.11,2800.0,131.0853,131.1601,130.8984,130.9638,2800.0
2017-06-22 15:30:00,140.11,140.11,139.78,139.88,31512.0,130.9638,130.9638,130.6554,130.7488,31512.0
2017-06-23 09:30:00,139.96,140.09,139.88,139.97,5017.0,130.8236,130.9451,130.7488,130.833,5017.0
2017-06-23 10:00:00,139.8,140.08,139.76,140.06,6700.0,130.6741,130.9358,130.6367,130.9171,6700.0
2017-06-23 10:30:00,140.13,140.44,140.13,140.28,3124.0,130.9825,131.2723,130.9825,131.1227,3124.0
2017-06-23 11:00:00,140.31,140.57,140.11,140.39,9102.0,131.1508,131.3938,130.9638,131.2255,9102.0
2017-06-23 11:30:00,140.38,140.42,140.27,140.27,1002.0,131.2162,131.2536,131.1134,131.1134,1002.0
2017-06-23 12:00:00,140.19,140.34,139.97,139.99,3400.0,131.0386,131.1788,130.833,130.8517,3400.0
2017-06-23 12:30:00,139.99,140.22,139.99,140.13,1534.0,130.8517,131.0666,130.8517,130.9825,1534.0
2017-06-23 13:00:00,140.14,140.21,140.1,140.21,900.0,130.9919,131.0573,130.9545,131.0573,900.0
2017-06-23 13:30:00,140.11,140.19,140.07,140.19,1662.0,130.9638,131.0386,130.9264,131.0386,1662.0
2017-06-23 14:00:00,140.09,140.24,140.09,140.16,3608.0,130.9451,131.0853,130.9451,131.0106,3608.0
2017-06-23 14:30:00,140.21,140.22,140.1,140.18,7700.0,131.0573,131.0666,130.9545,131.0293,7700.0
2017-06-23 15:00:00,140.19,140.22,140.1,140.15,8359.0,131.0386,131.0666,130.9545,131.0012,8359.0
2017-06-23 15:30:00,140.12,140.3,139.9,140.14,53648.0,130.9732,131.1414,130.7675,130.9919,53648.0
2017-06-26 09:30:00,140.46,140.92,140.32,140.92,2053.0,131.291,131.7209,131.1601,131.7209,2053.0
2017-06-26 10:00:00,140.74,141.01,140.18,140.33,4274.0,131.5527,131.8051,131.0293,131.1695,4274.0
2017-06-26 10:30:00,140.27,140.45,140.0,140.26,3869.0,131.1134,131.2816,130.861,131.104,3869.0
2017-06-26 11:00:00,140.25,140.61,139.95,140.61,3600.0,131.0947,131.4312,130.8143,131.4312,3600.0
2017-06-26 11:30:00,140.6,140.93,140.23,140.23,3205.0,131.4218,131.7303,131.076,131.076,3205.0
2017-06-26 12:00:00,140.2,140.49,139.99,140.46,14656.0,131.0479,131.319,130.8517,131.291,14656.0
2017-06-26 12:30:00,140.53,140.58,140.06,140.19,11495.0,131.3564,131.4031,130.9171,131.0386,11495.0
2017-06-26 13:00:00,140.32,140.76,140.13,140.51,18899.0,131.1601,131.5714,130.9825,131.3377,18899.0
2017-06-26 13:30:00,140.49,140.49,140.2,140.2,1110.0,131.319,131.319,131.0479,131.0479,1110.0
2017-06-26 14:00:00,140.34,140.45,140.25,140.42,1805.0,131.1788,131.2816,131.0947,131.2536,1805.0
2017-06-26 14:30:00,140.31,140.4,140.1,140.33,2219.0,131.1508,131.2349,130.9545,131.1695,2219.0
2017-06-26 15:00:00,140.28,140.57,140.14,140.38,4205.0,131.1227,131.3938,130.9919,131.2162,4205.0
2017-06-26 15:30:00,140.53,140.53,140.15,140.21,11590.0,131.3564,131.3564,131.0012,131.0573,11590.0
2017-06-27 09:30:00,140.13,140.25,139.55,140.11,10153.0,130.9825,131.0947,130.4404,130.9638,10153.0
2017-06-27 10:00:00,140.06,140.18,139.86,140.02,6000.0,130.9171,131.0293,130.7301,130.8797,6000.0
2017-06-27 10:30:00,140.0,140.2,139.96,140.19,2500.0,130.861,131.0479,130.8236,131.0386,2500.0
2017-06-27 11:00:00,140.23,140.48,140.14,140.36,2102.0,131.076,131.3097,130.9919,131.1975,2102.0
2017-06-27 11:30:00,140.27,140.67,140.27,140.43,2407.0,131.1134,131.4873,131.1134,131.2629,2407.0
2017-06-27 12:00:00,140.35,140.69,140.35,140.39,1784.0,131.1882,131.506,131.1882,131.2255,1784.0
2017-06-27 12:30:00,140.41,140.59,140.41,140.45,1195.0,131.2442,131.4125,131.2442,131.2816,1195.0
2017-06-27 13:00:00,140.31,140.47,140.1,140.32,1691.0,131.1508,131.3003,130.9545,131.1601,1691.0
2017-06-27 13:30:00,140.22,140.39,139.84,140.29,2559.0,131.0666,131.2255,130.7114,131.1321,2559.0
2017-06-27 14:00:00,140.26,140.61,140.06,140.61,3516.0,131.104,131.4312,130.9171,131.4312,3516.0
2017-06-27 14:30:00,140.49,140.49,140.31,140.32,1343.0,131.319,131.319,131.1508,131.1601,1343.0
2017-06-27 15:00:00,140.43,140.43,140.11,140.11,3062.0,131.2629,131.2629,130.9638,130.9638,3062.0
2017-06-27 15:30:00,140.09,140.13,139.73,139.73,32579.0,130.9451,130.9825,130.6086,130.6086,32579.0
2017-06-28 09:30:00,140.36,141.35,139.5,140.91,4939.0,131.1975,132.1229,130.3936,131.7116,4939.0
2017-06-28 10:00:00,140.86,141.18,140.48,140.96,3092.0,131.6649,131.964,131.3097,131.7583,3092.0
2017-06-28 10:30:00,141.04,141.29,140.24,140.24,5586.0,131.8331,132.0668,131.0853,131.0853,5586.0
2017-06-28 11:00:00,140.44,141.29,140.44,141.1,5217.0,131.2723,132.0668,131.2723,131.8892,5217.0
2017-06-28 11:30:00,141.05,141.12,140.76,140.93,2847.0,131.8425,131.9079,131.5714,131.7303,2847.0
2017-06-28 12:00:00,140.88,141.0,140.56,140.67,2245.0,131.6836,131.7957,131.3844,131.4873,2245.0
2017-06-28 12:30:00,140.71,140.86,140.7,140.82,2400.0,131.5247,131.6649,131.5153,131.6275,2400.0
2017-06-28 13:00:00,140.74,140.94,140.69,140.77,2300.0,131.5527,131.7396,131.506,131.5807,2300.0
2017-06-28 13:30:00,140.82,140.99,140.63,140.91,2905.0,131.6275,131.7864,131.4499,131.7116,2905.0
2017-06-28 14:00:00,140.8,140.82,140.53,140.62,1711.0,131.6088,131.6275,131.3564,131.4405,1711.0
2017-06-28 14:30:00,140.59,140.71,140.49,140.61,2992.0,131.4125,131.5247,131.319,131.4312,2992.0
2017-06-28 15:00:00,140.63,140.95,140.52,140.78,4244.0,131.4499,131.749,131.3471,131.5901,4244.0
2017-06-28 15:30:00,140.87,140.91,140.26,140.56,30507.0,131.6742,131.7116,131.104,131.3844,30507.0
2017-06-29 09:30:00,140.94,141.09,140.5,140.66,2775.0,131.7396,131.8799,131.3284,131.4779,2775.0
2017-06-29 10:00:00,140.62,140.62,140.18,140.61,3333.0,131.4405,131.4405,131.0293,131.4312,3333.0
2017-06-29 10:30:00,140.53,140.67,140.28,140.66,3802.0,131.3564,131.4873,131.1227,131.4779,3802.0
2017-06-29 11:00:00,140.64,140.76,140.23,140.34,11374.0,131.4592,131.5714,131.076,131.1788,11374.0
2017-06-29 11:30:00,140.39,140.68,140.14,140.14,9914.0,131.2255,131.4966,130.9919,130.9919,9914.0
2017-06-29 12:00:00,139.98,140.38,139.98,140.16,3400.0,130.8423,131.2162,130.8423,131.0106,3400.0
2017-06-29 12:30:00,140.23,140.23,139.96,140.0,1900.0,131.076,131.076,130.8236,130.861,1900.0
2017-06-29 13:00:00,140.18,140.22,139.96,140.15,7022.0,131.0293,131.0666,130.8236,131.0012,7022.0
2017-06-29 13:30:00,140.15,140.52,140.09,140.49,4668.0,131.0012,131.3471,130.9451,131.319,4668.0
2017-06-29 14:00:00,140.22,140.45,140.22,140.35,2400.0,131.0666,131.2816,131.0666,131.1882,2400.0
2017-06-29 14:30:00,140.36,140.68,140.35,140.57,5910.0,131.1975,131.4966,131.1882,131.3938,5910.0
2017-06-29 15:00:00,140.56,140.6,140.21,140.41,7547.0,131.3844,131.4218,131.0573,131.2442,7547.0
2017-06-29 15:30:00,140.46,140.65,140.04,140.27,50032.0,131.291,131.4686,130.8984,131.1134,50032.0
2017-06-30 09:30:00,140.36,140.36,140.07,140.12,1731.0,131.1975,131.1975,130.9264,130.9732,1731.0
2017-06-30 10:00:00,140.0,140.01,139.09,139.31,11333.0,130.861,130.8704,130.0104,130.216,11333.0
2017-06-30 10:30:00,139.17,139.34,139.02,139.12,5000.0,130.0852,130.2441,129.945,130.0384,5000.0
2017-06-30 11:00:00,139.27,139.57,138.92,139.18,8717.0,130.1787,130.4591,129.8515,130.0945,8717.0
2017-06-30 11:30:00,139.1,139.15,138.87,138.93,7205.0,130.0198,130.0665,129.8048,129.8609,7205.0
2017-06-30 12:00:00,139.0,139.33,139.0,139.26,3675.0,129.9263,130.2347,129.9263,130.1693,3675.0
2017-06-30 12:30:00,139.26,139.27,138.87,138.96,4800.0,130.1693,130.1787,129.8048,129.8889,4800.0
2017-06-30 13:00:00,139.06,139.31,139.06,139.24,3700.0,129.9824,130.216,129.9824,130.1506,3700.0
2017-06-30 13:30:00,139.26,139.36,139.07,139.27,4849.0,130.1693,130.2628,129.9917,130.1787,4849.0
2017-06-30 14:00:00,139.14,139.27,139.08,139.17,6038.0,130.0571,130.1787,130.0011,130.0852,6038.0
2017-06-30 14:30:00,139.12,139.44,139.12,139.41,6000.0,130.0384,130.3376,130.0384,130.3095,6000.0
2017-06-30 15:00:00,139.41,139.55,139.24,139.5,9797.0,130.3095,130.4404,130.1506,130.3936,9797.0
2017-06-30 15:30:00,139.57,139.61,139.04,139.04,28986.0,130.4591,130.4965,129.9637,129.9637,28986.0
2017-07-03 09:30:00,139.88,141.04,139.27,140.22,11921.0,130.7488,131.8331,130.1787,131.0666,11921.0
2017-07-03 10:00:00,140.55,141.0,140.23,140.6,11173.0,131.3751,131.7957,131.076,131.4218,11173.0
2017-07-03 10:30:00,140.69,141.66,140.69,141.4,14610.0,131.506,132.4126,131.506,132.1696,14610.0
2017-07-03 11:00:00,141.44,142.56,141.38,142.39,18197.0,132.207,133.2539,132.1509,133.095,18197.0
2017-07-03 11:30:00,142.4,142.66,142.27,142.59,9394.0,133.1043,133.3474,132.9828,133.2819,9394.0
2017-07-03 12:00:00,142.62,142.62,142.06,142.34,10317.0,133.31,133.31,132.7865,133.0483,10317.0
2017-07-03 12:30:00,142.25,142.32,140.74,141.21,33616.0,132.9641,133.0296,131.5527,131.992,33616.0
2017-07-05 09:30:00,141.34,141.34,139.94,140.76,6225.0,132.1135,132.1135,130.8049,131.5714,6225.0
2017-07-05 10:00:00,140.81,141.26,140.46,140.46,7653.0,131.6181,132.0388,131.291,131.291,7653.0
2017-07-05 10:30:00,140.46,140.5,140.19,140.4,2976.0,131.291,131.3284,131.0386,131.2349,2976.0
2017-07-05 11:00:00,140.46,140.69,140.28,140.35,2936.0,131.291,131.506,131.1227,131.1882,2936.0
2017-07-05 11:30:00,140.32,140.58,140.21,140.36,4605.0,131.1601,131.4031,131.0573,131.1975,4605.0
2017-07-05 12:00:00,140.28,140.28,140.04,140.2,2300.0,131.1227,131.1227,130.8984,131.0479,2300.0
2017-07-05 12:30:00,140.08,140.59,140.08,140.39,7956.0,130.9358,131.4125,130.9358,131.2255,7956.0
2017-07-05 13:00:00,140.37,140.62,140.32,140.49,3634.0,131.2069,131.4405,131.1601,131.319,3634.0
2017-07-05 13:30:00,140.5,140.61,140.29,140.58,6175.0,131.3284,131.4312,131.1321,131.4031,6175.0
2017-07-05 14:00:00,140.67,141.03,140.6,141.02,5178.0,131.4873,131.8238,131.4218,131.8144,5178.0
2017-07-05 14:30:00,140.93,141.23,140.69,140.77,12991.0,131.7303,132.0107,131.506,131.5807,12991.0
2017-07-05 15:00:00,140.71,140.74,140.28,140.48,9899.0,131.5247,131.5527,131.1227,131.3097,9899.0
2017-07-05 15:30:00,140.53,140.63,140.17,140.25,29197.0,131.3564,131.4499,131.0199,131.0947,29197.0
2017-07-06 09:30:00,140.17,140.57,139.12,139.69,16299.0,131.0199,131.3938,130.0384,130.5712,16299.0
2017-07-06 10:00:00,139.69,139.95,139.4,139.79,4054.0,130.5712,130.8143,130.3002,130.6647,4054.0
2017-07-06 10:30:00,139.79,140.02,139.65,139.65,2813.0,130.6647,130.8797,130.5339,130.5339,2813.0
2017-07-06 11:00:00,139.88,140.23,139.82,140.03,7021.0,130.7488,131.076,130.6928,130.889,7021.0
2017-07-06 11:30:00,140.02,140.18,139.95,140.06,4600.0,130.8797,131.0293,130.8143,130.9171,4600.0
2017-07-06 12:00:00,140.22,140.22,139.99,140.13,6130.0,131.0666,131.0666,130.8517,130.9825,6130.0
2017-07-06 12:30:00,140.17,140.17,140.01,140.09,3304.0,131.0199,131.0199,130.8704,130.9451,3304.0
2017-07-06 13:00:00,140.2,140.35,140.09,140.31,3732.0,131.0479,131.1882,130.9451,131.1508,3732.0
2017-07-06 13:30:00,140.36,140.39,140.05,140.12,3100.0,131.1975,131.2255,130.9077,130.9732,3100.0
2017-07-06 14:00:00,140.12,140.32,140.02,140.11,26400.0,130.9732,131.1601,130.8797,130.9638,26400.0
2017-07-06 14:30:00,140.13,140.47,139.99,140.25,34925.0,130.9825,131.3003,130.8517,131.0947,34925.0
2017-07-06 15:00:00,140.15,140.39,139.99,140.04,14778.0,131.0012,131.2255,130.8517,130.8984,14778.0
2017-07-06 15:30:00,140.06,140.28,139.96,140.1,51174.0,130.9171,131.1227,130.8236,130.9545,51174.0
2017-07-07 09:30:00,140.54,141.06,139.86,140.57,3499.0,131.3658,131.8518,130.7301,131.3938,3499.0
2017-07-07 10:00:00,140.69,140.9,140.44,140.73,5300.0,131.506,131.7023,131.2723,131.5434,5300.0
2017-07-07 10:30:00,140.78,141.35,140.78,141.19,2800.0,131.5901,132.1229,131.5901,131.9733,2800.0
2017-07-07 11:00:00,141.23,141.5,140.93,141.5,3491.0,132.0107,132.2631,131.7303,132.2631,3491.0
2017-07-07 11:30:00,141.6,141.92,141.45,141.61,2700.0,132.3566,132.6557,132.2164,132.3659,2700.0
2017-07-07 12:00:00,141.6,141.91,141.59,141.76,2118.0,132.3566,132.6463,132.3472,132.5061,2118.0
2017-07-07 12:30:00,141.78,141.91,141.65,141.89,2415.0,132.5248,132.6463,132.4033,132.6276,2415.0
2017-07-07 13:00:00,141.91,141.92,141.72,141.72,2227.0,132.6463,132.6557,132.4687,132.4687,2227.0
2017-07-07 13:30:00,141.69,141.89,141.56,141.63,2800.0,132.4407,132.6276,132.3192,132.3846,2800.0
2017-07-07 14:00:00,141.6,141.71,141.44,141.45,2841.0,132.3566,132.4594,132.207,132.2164,2841.0
2017-07-07 14:30:00,141.56,141.59,141.36,141.55,4848.0,132.3192,132.3472,132.1322,132.3098,4848.0
2017-07-07 15:00:00,141.49,141.57,141.37,141.45,5648.0,132.2537,132.3285,132.1416,132.2164,5648.0
2017-07-07 15:30:00,141.47,141.83,141.47,141.83,19289.0,132.235,132.5715,132.235,132.5715,19289.0
2017-07-10 09:30:00,141.41,141.96,141.05,141.95,4543.0,132.179,132.6931,131.8425,132.6837,4543.0
2017-07-10 10:00:00,141.74,142.09,141.55,142.09,1850.0,132.4874,132.8146,132.3098,132.8146,1850.0
2017-07-10 10:30:00,141.99,141.99,141.54,141.63,6588.0,132.7211,132.7211,132.3005,132.3846,6588.0
2017-07-10 11:00:00,141.66,141.75,141.44,141.48,4568.0,132.4126,132.4968,132.207,132.2444,4568.0
2017-07-10 11:30:00,141.5,141.87,141.5,141.82,2801.0,132.2631,132.6089,132.2631,132.5622,2801.0
2017-07-10 12:00:00,141.68,141.84,141.53,141.84,14752.0,132.4313,132.5809,132.2911,132.5809,14752.0
2017-07-10 12:30:00,141.74,141.81,141.5,141.52,4488.0,132.4874,132.5529,132.2631,132.2818,4488.0
2017-07-10 13:00:00,141.51,141.63,141.3,141.39,4877.0,132.2724,132.3846,132.0761,132.1603,4877.0
2017-07-10 13:30:00,141.46,141.46,141.24,141.25,3746.0,132.2257,132.2257,132.0201,132.0294,3746.0
2017-07-10 14:00:00,141.29,141.41,141.24,141.25,3400.0,132.0668,132.179,132.0201,132.0294,3400.0
2017-07-10 14:30:00,141.21,141.25,141.08,141.14,11691.0,131.992,132.0294,131.8705,131.9266,11691.0
2017-07-10 15:00:00,141.14,141.24,140.83,140.95,5134.0,131.9266,132.0201,131.6368,131.749,5134.0
2017-07-10 15:30:00,141.02,141.11,140.81,140.83,23775.0,131.8144,131.8985,131.6181,131.6368,23775.0
2017-07-11 09:30:00,140.98,141.04,140.28,141.03,5686.0,131.777,131.8331,131.1227,131.8238,5686.0
2017-07-11 10:00:00,141.0,141.05,140.56,140.56,3100.0,131.7957,131.8425,131.3844,131.3844,3100.0
2017-07-11 10:30:00,140.54,140.9,140.42,140.69,4421.0,131.3658,131.7023,131.2536,131.506,4421.0
2017-07-11 11:00:00,140.68,140.68,139.87,140.17,4450.0,131.4966,131.4966,130.7395,131.0199,4450.0
2017-07-11 11:30:00,140.23,140.68,140.16,140.49,3605.0,131.076,131.4966,131.0106,131.319,3605.0
2017-07-11 12:00:00,140.4,140.4,140.19,140.28,2100.0,131.2349,131.2349,131.0386,131.1227,2100.0
2017-07-11 12:30:00,140.25,140.27,140.01,140.27,2700.0,131.0947,131.1134,130.8704,131.1134,2700.0
2017-07-11 13:00:00,140.26,140.32,140.13,140.16,4954.0,131.104,131.1601,130.9825,131.0106,4954.0
2017-07-11 13:30:00,140.17,140.46,140.07,140.31,4036.0,131.0199,131.291,130.9264,131.1508,4036.0
2017-07-11 14:00:00,140.36,140.43,140.23,140.38,5048.0,131.1975,131.2629,131.076,131.2162,5048.0
2017-07-11 14:30:00,140.42,140.48,140.2,140.42,10200.0,131.2536,131.3097,131.0479,131.2536,10200.0
2017-07-11 15:00:00,140.47,140.62,140.31,140.52,9488.0,131.3003,131.4405,131.1508,131.3471,9488.0
2017-07-11 15:30:00,140.5,140.73,140.43,140.57,32364.0,131.3284,131.5434,131.2629,131.3938,32364.0
2017-07-12 09:30:00,141.21,141.27,140.93,141.09,3005.0,131.992,132.0481,131.7303,131.8799,3005.0
2017-07-12 10:00:00,141.11,141.11,140.82,141.06,2999.0,131.8985,131.8985,131.6275,131.8518,2999.0
2017-07-12 10:30:00,141.04,141.13,140.95,141.13,1100.0,131.8331,131.9172,131.749,131.9172,1100.0
2017-07-12 11:00:00,141.09,141.15,140.86,141.03,2600.0,131.8799,131.9359,131.6649,131.8238,2600.0
2017-07-12 11:30:00,141.07,141.14,140.91,141.07,3000.0,131.8612,131.9266,131.7116,131.8612,3000.0
2017-07-12 12:00:00,141.05,141.18,140.96,141.01,1608.0,131.8425,131.964,131.7583,131.8051,1608.0
2017-07-12 12:30:00,141.02,141.07,140.85,140.92,2118.0,131.8144,131.8612,131.6555,131.7209,2118.0
2017-07-12 13:00:00,140.94,141.03,140.85,140.98,2000.0,131.7396,131.8238,131.6555,131.777,2000.0
2017-07-12 13:30:00,140.97,141.1,140.82,141.09,2617.0,131.7677,131.8892,131.6275,131.8799,2617.0
2017-07-12 14:00:00,141.24,141.26,140.86,141.0,4000.0,132.0201,132.0388,131.6649,131.7957,4000.0
2017-07-12 14:30:00,140.97,140.98,140.71,140.77,4586.0,131.7677,131.777,131.5247,131.5807,4586.0
2017-07-12 15:00:00,140.77,140.91,140.77,140.79,11784.0,131.5807,131.7116,131.5807,131.5994,11784.0
2017-07-12 15:30:00,140.81,141.08,140.74,140.85,28270.0,131.6181,131.8705,131.5527,131.6555,28270.0
2017-07-13 09:30:00,141.48,142.0,140.76,141.02,5369.0,132.2444,132.7304,131.5714,131.8144,5369.0
2017-07-13 10:00:00,141.18,141.18,140.87,141.13,1800.0,131.964,131.964,131.6742,131.9172,1800.0
2017-07-13 10:30:00,140.94,140.94,140.33,140.82,6532.0,131.7396,131.7396,131.1695,131.6275,6532.0
2017-07-13 11:00:00,140.82,141.31,140.74,141.31,1800.0,131.6275,132.0855,131.5527,132.0855,1800.0
2017-07-13 11:30:00,141.22,141.73,141.22,141.43,11246.0,132.0014,132.4781,132.0014,132.1977,11246.0
2017-07-13 12:00:00,141.35,141.53,141.29,141.48,3327.0,132.1229,132.2911,132.0668,132.2444,3327.0
2017-07-13 12:30:00,141.54,141.54,141.38,141.45,2597.0,132.3005,132.3005,132.1509,132.2164,2597.0
2017-07-13 13:00:00,141.44,141.61,141.4,141.44,3001.0,132.207,132.3659,132.1696,132.207,3001.0
2017-07-13 13:30:00,141.46,141.46,141.31,141.31,2858.0,132.2257,132.2257,132.0855,132.0855,2858.0
2017-07-13 14:00:00,141.37,141.4,141.23,141.28,4112.0,132.1416,132.1696,132.0107,132.0574,4112.0
2017-07-13 14:30:00,141.25,141.4,141.16,141.16,3964.0,132.0294,132.1696,131.9453,131.9453,3964.0
2017-07-13 15:00:00,141.19,141.43,141.14,141.24,5996.0,131.9733,132.1977,131.9266,132.0201,5996.0
2017-07-13 15:30:00,141.25,141.7,141.22,141.68,30328.0,132.0294,132.45,132.0014,132.4313,30328.0
2017-07-14 09:30:00,141.25,141.71,140.74,141.26,6117.0,132.0294,132.4594,131.5527,132.0388,6117.0
2017-07-14 10:00:00,141.24,141.78,141.16,141.75,4202.0,132.0201,132.5248,131.9453,132.4968,4202.0
2017-07-14 10:30:00,141.64,141.8,141.58,141.8,6955.0,132.3939,132.5435,132.3379,132.5435,6955.0
2017-07-14 11:00:00,141.68,141.79,141.35,141.41,3700.0,132.4313,132.5342,132.1229,132.179,3700.0
2017-07-14 11:30:00,141.41,141.7,141.28,141.7,2500.0,132.179,132.45,132.0574,132.45,2500.0
2017-07-14 12:00:00,141.62,141.62,141.26,141.45,1439.0,132.3753,132.3753,132.0388,132.2164,1439.0
2017-07-14 12:30:00,141.38,141.49,141.36,141.49,2917.0,132.1509,132.2537,132.1322,132.2537,2917.0
2017-07-14 13:00:00,141.39,141.79,141.39,141.6,1403.0,132.1603,132.5342,132.1603,132.3566,1403.0
2017-07-14 13:30:00,141.63,141.71,141.37,141.58,5442.0,132.3846,132.4594,132.1416,132.3379,5442.0
2017-07-14 14:00:00,141.58,141.97,141.57,141.86,4100.0,132.3379,132.7024,132.3285,132.5996,4100.0
2017-07-14 14:30:00,141.87,141.89,141.5,141.64,5762.0,132.6089,132.6276,132.2631,132.3939,5762.0
2017-07-14 15:00:00,141.62,141.67,141.47,141.65,5805.0,132.3753,132.422,132.235,132.4033,5805.0
2017-07-14 15:30:00,141.66,141.66,141.14,141.24,34052.0,132.4126,132.4126,131.9266,132.0201,34052.0
2017-07-17 09:30:00,141.28,141.35,140.0,140.77,12500.0,132.0574,132.1229,130.861,131.5807,12500.0
2017-07-17 10:00:00,140.7,141.31,140.7,141.11,6709.0,131.5153,132.0855,131.5153,131.8985,6709.0
2017-07-17 10:30:00,141.23,141.79,141.19,141.42,7749.0,132.0107,132.5342,131.9733,132.1883,7749.0
2017-07-17 11:00:00,141.45,141.82,141.4,141.55,7192.0,132.2164,132.5622,132.1696,132.3098,7192.0
2017-07-17 11:30:00,141.47,141.58,141.43,141.5,2710.0,132.235,132.3379,132.1977,132.2631,2710.0
2017-07-17 12:00:00,141.45,141.6,141.34,141.34,7208.0,132.2164,132.3566,132.1135,132.1135,7208.0
2017-07-17 12:30:00,141.32,141.42,141.2,141.27,4700.0,132.0948,132.1883,131.9827,132.0481,4700.0
2017-07-17 13:00:00,141.31,141.31,141.1,141.26,6707.0,132.0855,132.0855,131.8892,132.0388,6707.0
2017-07-17 13:30:00,141.16,141.45,141.16,141.39,7869.0,131.9453,132.2164,131.9453,132.1603,7869.0
2017-07-17 14:00:00,141.44,141.71,141.44,141.58,3570.0,132.207,132.4594,132.207,132.3379,3570.0
2017-07-17 14:30:00,141.54,141.61,141.35,141.42,3058.0,132.3005,132.3659,132.1229,132.1883,3058.0
2017-07-17 15:00:00,141.28,141.39,141.04,141.07,8429.0,132.0574,132.1603,131.8331,131.8612,8429.0
2017-07-17 15:30:00,141.06,141.19,140.96,141.16,27076.0,131.8518,131.9733,131.7583,131.9453,27076.0
2017-07-18 09:30:00,140.75,141.14,140.49,141.05,7757.0,131.562,131.9266,131.319,131.8425,7757.0
2017-07-18 10:00:00,140.84,141.3,140.84,140.93,6360.0,131.6462,132.0761,131.6462,131.7303,6360.0
2017-07-18 10:30:00,140.7,141.03,140.48,140.73,7167.0,131.5153,131.8238,131.3097,131.5434,7167.0
2017-07-18 11:00:00,140.61,141.03,140.53,140.93,4761.0,131.4312,131.8238,131.3564,131.7303,4761.0
2017-07-18 11:30:00,141.18,141.27,140.93,141.27,2100.0,131.964,132.0481,131.7303,132.0481,2100.0
2017-07-18 12:00:00,141.19,141.22,141.04,141.18,1064.0,131.9733,132.0014,131.8331,131.964,1064.0
2017-07-18 12:30:00,141.08,141.19,140.99,141.06,1600.0,131.8705,131.9733,131.7864,131.8518,1600.0
2017-07-18 13:00:00,140.99,141.18,140.92,140.98,4480.0,131.7864,131.964,131.7209,131.777,4480.0
2017-07-18 13:30:00,141.02,141.47,141.01,141.38,3911.0,131.8144,132.235,131.8051,132.1509,3911.0
2017-07-18 14:00:00,141.36,141.36,141.02,141.12,11089.0,132.1322,132.1322,131.8144,131.9079,11089.0
2017-07-18 14:30:00,141.3,141.3,140.97,140.97,6265.0,132.0761,132.0761,131.7677,131.7677,6265.0
2017-07-18 15:00:00,141.01,141.35,140.97,141.23,15285.0,131.8051,132.1229,131.7677,132.0107,15285.0
2017-07-18 15:30:00,141.19,141.25,141.02,141.09,17436.0,131.9733,132.0294,131.8144,131.8799,17436.0
2017-07-19 09:30:00,141.57,142.0,140.89,141.51,5756.0,132.3285,132.7304,131.6929,132.2724,5756.0
2017-07-19 10:00:00,140.96,141.97,140.96,141.2,5565.0,131.7583,132.7024,131.7583,131.9827,5565.0
2017-07-19 10:30:00,141.41,141.77,141.21,141.43,20657.0,132.179,132.5155,131.992,132.1977,20657.0
2017-07-19 11:00:00,141.44,141.85,141.35,141.35,21752.0,132.207,132.5902,132.1229,132.1229,21752.0
2017-07-19 11:30:00,141.41,141.53,141.22,141.28,4125.0,132.179,132.2911,132.0014,132.0574,4125.0
2017-07-19 12:00:00,141.41,141.71,141.41,141.71,2100.0,132.179,132.4594,132.179,132.4594,2100.0
2017-07-19 12:30:00,141.63,141.9,141.3,141.54,15312.0,132.3846,132.637,132.0761,132.3005,15312.0
2017-07-19 13:00:00,141.52,141.66,141.34,141.42,6877.0,132.2818,132.4126,132.1135,132.1883,6877.0
2017-07-19 13:30:00,141.37,141.46,141.25,141.36,4963.0,132.1416,132.2257,132.0294,132.1322,4963.0
2017-07-19 14:00:00,141.38,141.44,141.07,141.23,7062.0,132.1509,132.207,131.8612,132.0107,7062.0
2017-07-19 14:30:00,141.25,141.3,141.15,141.24,4105.0,132.0294,132.0761,131.9359,132.0201,4105.0
2017-07-19 15:00:00,141.24,141.71,141.24,141.57,7850.0,132.0201,132.4594,132.0201,132.3285,7850.0
2017-07-19 15:30:00,141.46,141.81,141.46,141.76,34304.0,132.2257,132.5529,132.2257,132.5061,34304.0
2017-07-20 09:30:00,142.04,142.32,142.04,142.32,1796.0,132.7678,133.0296,132.7678,133.0296,1796.0
2017-07-20 10:00:00,142.27,142.87,142.17,142.64,12029.0,132.9828,133.5437,132.8893,133.3287,12029.0
2017-07-20 10:30:00,142.59,142.91,142.34,142.91,7131.0,133.2819,133.581,133.0483,133.581,7131.0
2017-07-20 11:00:00,142.58,142.75,142.48,142.52,1792.0,133.2726,133.4315,133.1791,133.2165,1792.0
2017-07-20 11:30:00,142.39,142.52,142.3,142.52,1033.0,133.095,133.2165,133.0109,133.2165,1033.0
2017-07-20 12:00:00,142.36,142.85,142.35,142.78,3520.0,133.0669,133.525,133.0576,133.4595,3520.0
2017-07-20 12:30:00,142.78,142.92,142.63,142.82,3782.0,133.4595,133.5904,133.3193,133.4969,3782.0
2017-07-20 13:00:00,142.81,143.0,142.81,142.91,900.0,133.4876,133.6652,133.4876,133.581,900.0
2017-07-20 13:30:00,142.86,143.23,142.86,143.04,5827.0,133.5343,133.8802,133.5343,133.7026,5827.0
2017-07-20 14:00:00,142.92,143.34,142.92,143.34,2756.0,133.5904,133.983,133.5904,133.983,2756.0
2017-07-20 14:30:00,143.27,143.29,143.1,143.1,1900.0,133.9175,133.9362,133.7586,133.7586,1900.0
2017-07-20 15:00:00,143.17,143.17,142.84,143.06,3901.0,133.8241,133.8241,133.5156,133.7213,3901.0
2017-07-20 15:30:00,143.06,143.37,142.99,143.13,20324.0,133.7213,134.011,133.6558,133.7867,20324.0
2017-07-21 09:30:00,143.28,143.82,142.38,143.41,30615.0,133.9269,134.4316,133.0856,134.0484,30615.0
2017-07-21 10:00:00,143.1,143.3,142.84,143.28,6248.0,133.7586,133.9456,133.5156,133.9269,6248.0
2017-07-21 10:30:00,143.3,143.93,143.1,143.89,5346.0,133.9456,134.5345,133.7586,134.4971,5346.0
2017-07-21 11:00:00,143.93,144.15,143.63,143.76,7368.0,134.5345,134.7401,134.254,134.3756,7368.0
2017-07-21 11:30:00,143.91,144.16,143.84,144.09,4213.0,134.5158,134.7494,134.4503,134.684,4213.0
2017-07-21 12:00:00,144.16,144.31,144.03,144.13,3167.0,134.7494,134.8897,134.6279,134.7214,3167.0
2017-07-21 12:30:00,144.02,144.28,143.96,144.26,3600.0,134.6186,134.8616,134.5625,134.8429,3600.0
2017-07-21 13:00:00,144.28,144.28,144.0,144.09,2400.0,134.8616,134.8616,134.5999,134.684,2400.0
2017-07-21 13:30:00,144.22,144.27,144.1,144.25,3300.0,134.8055,134.8523,134.6934,134.8336,3300.0
2017-07-21 14:00:00,144.24,144.28,144.04,144.14,3600.0,134.8242,134.8616,134.6373,134.7308,3600.0
2017-07-21 14:30:00,144.14,144.56,144.11,144.38,6237.0,134.7308,135.1233,134.7027,134.9551,6237.0
2017-07-21 15:00:00,144.38,144.58,144.36,144.5,6286.0,134.9551,135.142,134.9364,135.0673,6286.0
2017-07-21 15:30:00,144.49,144.99,144.49,144.99,30214.0,135.0579,135.5253,135.0579,135.5253,30214.0
2017-07-24 09:30:00,145.0,145.88,144.14,144.81,7347.0,135.5346,136.3572,134.7308,135.357,7347.0
2017-07-24 10:00:00,144.51,145.0,144.35,144.87,7789.0,135.0766,135.5346,134.927,135.4131,7789.0
2017-07-24 10:30:00,144.9,144.94,144.57,144.84,4935.0,135.4411,135.4785,135.1327,135.3851,4935.0
2017-07-24 11:00:00,144.78,144.99,144.78,144.87,3900.0,135.329,135.5253,135.329,135.4131,3900.0
2017-07-24 11:30:00,144.9,145.17,144.9,145.06,10616.0,135.4411,135.6935,135.4411,135.5907,10616.0
2017-07-24 12:00:00,145.06,145.16,144.97,145.06,12000.0,135.5907,135.6842,135.5066,135.5907,12000.0
2017-07-24 12:30:00,145.1,145.22,144.86,145.22,9501.0,135.6281,135.7403,135.4038,135.7403,9501.0
2017-07-24 13:00:00,145.03,145.38,144.98,145.29,15431.0,135.5627,135.8898,135.5159,135.8057,15431.0
2017-07-24 13:30:00,145.25,145.32,145.06,145.12,2700.0,135.7683,135.8337,135.5907,135.6468,2700.0
2017-07-24 14:00:00,145.12,145.38,145.12,145.33,2007.0,135.6468,135.8898,135.6468,135.8431,2007.0
2017-07-24 14:30:00,145.36,145.46,145.26,145.37,3006.0,135.8711,135.9646,135.7776,135.8805,3006.0
2017-07-24 15:00:00,145.49,145.92,145.47,145.92,7318.0,135.9926,136.3946,135.9739,136.3946,7318.0
2017-07-24 15:30:00,145.89,145.94,145.35,145.48,20233.0,136.3665,136.4132,135.8618,135.9833,20233.0
2017-07-25 09:30:00,144.91,147.34,144.91,145.74,11895.0,135.4505,137.7219,135.4505,136.2263,11895.0
2017-07-25 10:00:00,145.53,146.05,144.82,145.56,17834.0,136.03,136.5161,135.3664,136.0581,17834.0
2017-07-25 10:30:00,145.46,145.84,144.76,145.29,11042.0,135.9646,136.3198,135.3103,135.8057,11042.0
2017-07-25 11:00:00,145.21,145.66,144.78,145.28,10213.0,135.7309,136.1515,135.329,135.7963,10213.0
2017-07-25 11:30:00,145.12,145.65,144.72,145.18,9400.0,135.6468,136.1422,135.2729,135.7029,9400.0
2017-07-25 12:00:00,144.96,145.64,144.42,144.59,10255.0,135.4972,136.1328,134.9925,135.1514,10255.0
2017-07-25 12:30:00,144.93,145.33,144.7,145.24,7802.0,135.4692,135.8431,135.2542,135.7589,7802.0
2017-07-25 13:00:00,144.93,145.29,144.76,145.05,8404.0,135.4692,135.8057,135.3103,135.5813,8404.0
2017-07-25 13:30:00,145.0,145.6,144.84,145.6,6882.0,135.5346,136.0954,135.3851,136.0954,6882.0
2017-07-25 14:00:00,145.22,145.77,145.18,145.68,8036.0,135.7403,136.2543,135.7029,136.1702,8036.0
2017-07-25 14:30:00,145.65,146.07,145.23,145.64,12740.0,136.1422,136.5348,135.7496,136.1328,12740.0
2017-07-25 15:00:00,145.66,145.89,145.45,145.87,20822.0,136.1515,136.3665,135.9552,136.3478,20822.0
2017-07-25 15:30:00,145.9,146.37,145.51,146.37,69128.0,136.3759,136.8152,136.0113,136.8152,69128.0
2017-07-26 09:30:00,148.0,152.0,147.03,147.37,126499.0,138.3388,142.0777,137.4321,137.7499,126499.0
2017-07-26 10:00:00,147.92,148.54,146.98,147.65,34455.0,138.264,138.8435,137.3854,138.0116,34455.0
2017-07-26 10:30:00,147.76,147.86,146.23,146.9,14608.0,138.1144,138.2079,136.6843,137.3106,14608.0
2017-07-26 11:00:00,146.74,147.0,145.25,146.97,15854.0,137.161,137.4041,135.7683,137.376,15854.0
2017-07-26 11:30:00,146.86,146.93,145.8,146.51,9188.0,137.2732,137.3386,136.2824,136.946,9188.0
2017-07-26 12:00:00,146.51,147.29,145.73,147.09,17880.0,136.946,137.6751,136.217,137.4882,17880.0
2017-07-26 12:30:00,147.05,147.56,146.86,147.29,10069.0,137.4508,137.9275,137.2732,137.6751,10069.0
2017-07-26 13:00:00,147.19,147.97,147.15,147.46,12715.0,137.5817,138.3107,137.5443,137.834,12715.0
2017-07-26 13:30:00,147.66,147.83,147.55,147.77,6350.0,138.021,138.1799,137.9182,138.1238,6350.0
2017-07-26 14:00:00,147.65,147.9,147.63,147.9,9429.0,138.0116,138.2453,137.9929,138.2453,9429.0
2017-07-26 14:30:00,147.9,148.53,147.73,147.8,28220.0,138.2453,138.8342,138.0864,138.1518,28220.0
2017-07-26 15:00:00,147.78,148.0,146.98,147.05,15850.0,138.1331,138.3388,137.3854,137.4508,15850.0
2017-07-26 15:30:00,147.05,147.72,147.0,147.48,50352.0,137.4508,138.0771,137.4041,137.8527,50352.0
2017-07-27 09:30:00,147.42,147.42,144.78,146.33,5605.0,137.7966,137.7966,135.329,136.7778,5605.0
2017-07-27 10:00:00,146.19,146.97,145.71,146.37,19007.0,136.6469,137.376,136.1983,136.8152,19007.0
2017-07-27 10:30:00,146.32,146.37,145.1,145.3,3967.0,136.7684,136.8152,135.6281,135.815,3967.0
2017-07-27 11:00:00,145.22,145.23,143.87,144.17,11779.0,135.7403,135.7496,134.4784,134.7588,11779.0
2017-07-27 11:30:00,144.11,144.34,143.86,143.87,11342.0,134.7027,134.9177,134.469,134.4784,11342.0
2017-07-27 12:00:00,143.7,143.93,143.68,143.74,6130.0,134.3195,134.5345,134.3008,134.3569,6130.0
2017-07-27 12:30:00,143.76,143.84,143.56,143.82,10048.0,134.3756,134.4503,134.1886,134.4316,10048.0
2017-07-27 13:00:00,143.92,144.33,143.92,144.31,5100.0,134.5251,134.9083,134.5251,134.8897,5100.0
2017-07-27 13:30:00,144.34,144.43,143.96,144.1,6745.0,134.9177,135.0018,134.5625,134.6934,6745.0
2017-07-27 14:00:00,144.15,144.19,143.82,143.82,8173.0,134.7401,134.7775,134.4316,134.4316,8173.0
2017-07-27 14:30:00,143.81,143.81,143.32,143.35,10234.0,134.4223,134.4223,133.9643,133.9923,10234.0
2017-07-27 15:00:00,143.3,143.53,143.17,143.25,20552.0,133.9456,134.1606,133.8241,133.8988,20552.0
2017-07-27 15:30:00,143.22,143.36,142.73,143.04,75329.0,133.8708,134.0017,133.4128,133.7026,75329.0
2017-07-28 09:30:00,141.88,143.56,140.97,142.26,13368.0,132.6183,134.1886,131.7677,132.9735,13368.0
2017-07-28 10:00:00,142.13,142.51,142.05,142.4,14633.0,132.852,133.2072,132.7772,133.1043,14633.0
2017-07-28 10:30:00,142.44,143.05,142.39,142.96,9692.0,133.1417,133.7119,133.095,133.6278,9692.0
2017-07-28 11:00:00,142.87,143.29,142.87,143.21,2906.0,133.5437,133.9362,133.5437,133.8615,2906.0
2017-07-28 11:30:00,143.12,143.65,143.11,143.65,3053.0,133.7773,134.2727,133.768,134.2727,3053.0
2017-07-28 12:00:00,143.57,144.56,143.55,143.99,8382.0,134.198,135.1233,134.1793,134.5905,8382.0
2017-07-28 12:30:00,144.06,144.12,143.96,144.11,2600.0,134.656,134.7121,134.5625,134.7027,2600.0
2017-07-28 13:00:00,144.13,144.42,143.98,143.99,6453.0,134.7214,134.9925,134.5812,134.5905,6453.0
2017-07-28 13:30:00,144.02,145.04,144.02,144.5,12789.0,134.6186,135.572,134.6186,135.0673,12789.0
2017-07-28 14:00:00,144.48,144.78,144.38,144.66,6789.0,135.0486,135.329,134.9551,135.2168,6789.0
2017-07-28 14:30:00,144.72,145.39,144.72,145.31,9610.0,135.2729,135.8992,135.2729,135.8244,9610.0
2017-07-28 15:00:00,145.39,145.45,145.19,145.33,12099.0,135.8992,135.9552,135.7122,135.8431,12099.0
2017-07-28 15:30:00,145.24,145.42,144.86,144.94,57399.0,135.7589,135.9272,135.4038,135.4785,57399.0
2017-07-31 09:30:00,145.02,146.11,145.02,145.95,26992.0,135.5533,136.5722,135.5533,136.4226,26992.0
2017-07-31 10:00:00,146.14,146.2,145.76,146.16,8915.0,136.6002,136.6563,136.245,136.6189,8915.0
2017-07-31 10:30:00,145.94,146.24,145.57,145.57,6000.0,136.4132,136.6937,136.0674,136.0674,6000.0
2017-07-31 11:00:00,145.59,145.94,145.59,145.94,2120.0,136.0861,136.4132,136.0861,136.4132,2120.0
2017-07-31 11:30:00,145.9,145.97,145.67,145.83,5162.0,136.3759,136.4413,136.1609,136.3104,5162.0
2017-07-31 12:00:00,145.83,145.98,145.72,145.87,2100.0,136.3104,136.4506,136.2076,136.3478,2100.0
2017-07-31 12:30:00,145.92,145.97,145.83,145.97,2100.0,136.3946,136.4413,136.3104,136.4413,2100.0
2017-07-31 13:00:00,146.0,146.38,145.8,146.27,12544.0,136.4693,136.8245,136.2824,136.7217,12544.0
2017-07-31 13:30:00,146.28,146.65,146.18,146.46,7312.0,136.7311,137.0769,136.6376,136.8993,7312.0
2017-07-31 14:00:00,146.25,146.75,146.24,146.71,23278.0,136.703,137.1704,136.6937,137.133,23278.0
2017-07-31 14:30:00,146.65,147.18,146.56,147.18,12399.0,137.0769,137.5723,136.9928,137.5723,12399.0
2017-07-31 15:00:00,147.04,147.59,147.0,147.5,20749.0,137.4414,137.9555,137.4041,137.8714,20749.0
2017-07-31 15:30:00,147.5,147.5,146.91,146.93,35807.0,137.8714,137.8714,137.3199,137.3386,35807.0
2017-08-01 09:30:00,147.6,148.55,147.11,147.92,8688.0,137.9649,138.8529,137.5069,138.264,8688.0
2017-08-01 10:00:00,147.68,148.0,146.83,147.01,13068.0,138.0397,138.3388,137.2452,137.4134,13068.0
2017-08-01 10:30:00,147.07,147.58,146.75,147.1,8924.0,137.4695,137.9462,137.1704,137.4975,8924.0
2017-08-01 11:00:00,146.91,147.58,146.86,147.44,6520.0,137.3199,137.9462,137.2732,137.8153,6520.0
2017-08-01 11:30:00,147.33,147.84,147.27,147.84,21810.0,137.7125,138.1892,137.6564,138.1892,21810.0
2017-08-01 12:00:00,147.94,148.24,147.94,148.11,30131.0,138.2827,138.5631,138.2827,138.4416,30131.0
2017-08-01 12:30:00,147.99,147.99,147.54,147.64,3644.0,138.3294,138.3294,137.9088,138.0023,3644.0
2017-08-01 13:00:00,147.72,147.92,147.65,147.7,6000.0,138.0771,138.264,138.0116,138.0584,6000.0
2017-08-01 13:30:00,147.69,148.02,147.48,147.93,5003.0,138.049,138.3575,137.8527,138.2733,5003.0
2017-08-01 14:00:00,147.92,147.97,147.59,147.63,5971.0,138.264,138.3107,137.9555,137.9929,5971.0
2017-08-01 14:30:00,147.64,147.72,147.35,147.67,13033.0,138.0023,138.0771,137.7312,138.0303,13033.0
2017-08-01 15:00:00,147.86,147.86,147.59,147.72,5800.0,138.2079,138.2079,137.9555,138.0771,5800.0
2017-08-01 15:30:00,147.71,148.28,147.68,148.25,43826.0,138.0677,138.6005,138.0397,138.5725,43826.0
2017-08-02 09:30:00,147.79,148.02,147.79,148.02,1647.0,138.1425,138.3575,138.1425,138.3575,1647.0
2017-08-02 10:00:00,147.72,148.18,147.52,147.86,6323.0,138.0771,138.507,137.8901,138.2079,6323.0
2017-08-02 10:30:00,147.88,148.18,147.75,147.82,19108.0,138.2266,138.507,138.1051,138.1705,19108.0
2017-08-02 11:00:00,147.75,148.5,147.75,148.09,13376.0,138.1051,138.8061,138.1051,138.4229,13376.0
2017-08-02 11:30:00,148.09,148.09,147.59,147.59,2400.0,138.4229,138.4229,137.9555,137.9555,2400.0
2017-08-02 12:00:00,147.59,147.62,147.35,147.59,7097.0,137.9555,137.9836,137.7312,137.9555,7097.0
2017-08-02 12:30:00,147.63,148.12,147.59,148.06,8680.0,137.9929,138.4509,137.9555,138.3949,8680.0
2017-08-02 13:00:00,148.06,148.1,147.93,147.96,3007.0,138.3949,138.4322,138.2733,138.3014,3007.0
2017-08-02 13:30:00,147.94,148.33,147.85,148.16,9520.0,138.2827,138.6472,138.1986,138.4883,9520.0
2017-08-02 14:00:00,148.3,148.36,147.94,148.26,10189.0,138.6192,138.6753,138.2827,138.5818,10189.0
2017-08-02 14:30:00,148.23,148.65,148.23,148.4,8829.0,138.5538,138.9463,138.5538,138.7127,8829.0
2017-08-02 15:00:00,148.41,148.68,148.26,148.68,6321.0,138.722,138.9744,138.5818,138.9744,6321.0
2017-08-02 15:30:00,148.63,148.84,148.34,148.45,29598.0,138.9277,139.1239,138.6566,138.7594,29598.0
2017-08-03 09:30:00,147.93,148.28,147.66,148.28,5099.0,138.2733,138.6005,138.021,138.6005,5099.0
2017-08-03 10:00:00,148.3,148.37,147.86,148.07,7718.0,138.6192,138.6846,138.2079,138.4042,7718.0
2017-08-03 10:30:00,148.07,148.07,147.4,147.56,4744.0,138.4042,138.4042,137.7779,137.9275,4744.0
2017-08-03 11:00:00,147.6,148.15,147.6,148.08,5700.0,137.9649,138.479,137.9649,138.4136,5700.0
2017-08-03 11:30:00,148.16,148.34,148.09,148.34,2898.0,138.4883,138.6566,138.4229,138.6566,2898.0
2017-08-03 12:00:00,148.46,148.46,148.14,148.39,2159.0,138.7687,138.7687,138.4696,138.7033,2159.0
2017-08-03 12:30:00,148.27,148.64,148.27,148.52,1600.0,138.5912,138.937,138.5912,138.8248,1600.0
2017-08-03 13:00:00,148.4,148.62,148.39,148.42,1500.0,138.7127,138.9183,138.7033,138.7314,1500.0
2017-08-03 13:30:00,148.32,148.46,148.29,148.29,1776.0,138.6379,138.7687,138.6098,138.6098,1776.0
2017-08-03 14:00:00,148.17,148.52,148.07,148.51,5798.0,138.4977,138.8248,138.4042,138.8155,5798.0
2017-08-03 14:30:00,148.39,148.46,148.17,148.18,3313.0,138.7033,138.7687,138.4977,138.507,3313.0
2017-08-03 15:00:00,148.19,148.34,148.14,148.26,1900.0,138.5164,138.6566,138.4696,138.5818,1900.0
2017-08-03 15:30:00,148.22,148.4,147.98,148.21,27248.0,138.5444,138.7127,138.3201,138.5351,27248.0
2017-08-04 09:30:00,148.63,148.8,148.04,148.43,2119.0,138.9277,139.0866,138.3762,138.7407,2119.0
2017-08-04 10:00:00,148.32,148.59,148.02,148.02,2928.0,138.6379,138.8903,138.3575,138.3575,2928.0
2017-08-04 10:30:00,148.12,148.16,147.81,147.85,1029.0,138.4509,138.4883,138.1612,138.1986,1029.0
2017-08-04 11:00:00,147.81,147.95,147.55,147.66,4100.0,138.1612,138.292,137.9182,138.021,4100.0
2017-08-04 11:30:00,147.7,147.88,147.46,147.62,2545.0,138.0584,138.2266,137.834,137.9836,2545.0
2017-08-04 12:00:00,147.82,147.82,147.6,147.6,1088.0,138.1705,138.1705,137.9649,137.9649,1088.0
2017-08-04 12:30:00,147.68,147.87,147.59,147.71,4429.0,138.0397,138.2173,137.9555,138.0677,4429.0
2017-08-04 13:00:00,147.81,147.84,147.71,147.83,1200.0,138.1612,138.1892,138.0677,138.1799,1200.0
2017-08-04 13:30:00,147.71,147.76,147.58,147.71,1200.0,138.0677,138.1144,137.9462,138.0677,1200.0
2017-08-04 14:00:00,147.73,147.73,147.59,147.62,1338.0,138.0864,138.0864,137.9555,137.9836,1338.0
2017-08-04 14:30:00,147.58,147.74,147.58,147.74,1900.0,137.9462,138.0957,137.9462,138.0957,1900.0
2017-08-04 15:00:00,147.71,147.73,147.6,147.63,4103.0,138.0677,138.0864,137.9649,137.9929,4103.0
2017-08-04 15:30:00,147.63,147.99,147.63,147.89,16701.0,137.9929,138.3294,137.9929,138.236,16701.0
2017-08-07 09:30:00,147.81,148.1,146.99,147.0,2174.0,138.1612,138.4322,137.3947,137.4041,2174.0
2017-08-07 10:00:00,147.06,148.0,147.06,147.64,5705.0,137.4601,138.3388,137.4601,138.0023,5705.0
2017-08-07 10:30:00,147.53,147.53,147.37,147.42,1532.0,137.8995,137.8995,137.7499,137.7966,1532.0
2017-08-07 11:00:00,147.21,147.21,146.83,146.83,1747.0,137.6003,137.6003,137.2452,137.2452,1747.0
2017-08-07 11:30:00,146.89,147.47,146.89,147.2,7834.0,137.3012,137.8434,137.3012,137.591,7834.0
2017-08-07 12:00:00,147.09,147.48,147.07,147.36,3836.0,137.4882,137.8527,137.4695,137.7406,3836.0
2017-08-07 12:30:00,147.39,147.46,147.34,147.34,1500.0,137.7686,137.834,137.7219,137.7219,1500.0
2017-08-07 13:00:00,147.33,147.33,147.13,147.13,2511.0,137.7125,137.7125,137.5256,137.5256,2511.0
2017-08-07 13:30:00,147.12,147.28,147.03,147.18,7164.0,137.5162,137.6658,137.4321,137.5723,7164.0
2017-08-07 14:00:00,147.17,147.17,146.95,147.07,5713.0,137.563,137.563,137.3573,137.4695,5713.0
2017-08-07 14:30:00,147.05,147.4,147.01,147.31,8160.0,137.4508,137.7779,137.4134,137.6938,8160.0
2017-08-07 15:00:00,147.28,147.72,147.28,147.5,11949.0,137.6658,138.0771,137.6658,137.8714,11949.0
2017-08-07 15:30:00,147.4,147.66,147.28,147.51,29157.0,137.7779,138.021,137.6658,137.8808,29157.0
2017-08-08 09:30:00,147.43,147.7,147.3,147.3,1734.0,137.806,138.0584,137.6845,137.6845,1734.0
2017-08-08 10:00:00,147.33,148.5,147.33,148.45,11270.0,137.7125,138.8061,137.7125,138.7594,11270.0
2017-08-08 10:30:00,148.39,148.41,147.99,148.4,2952.0,138.7033,138.722,138.3294,138.7127,2952.0
2017-08-08 11:00:00,148.45,148.45,147.99,148.41,4792.0,138.7594,138.7594,138.3294,138.722,4792.0
2017-08-08 11:30:00,148.51,148.71,148.41,148.64,2938.0,138.8155,139.0024,138.722,138.937,2938.0
2017-08-08 12:00:00,148.65,148.7,148.47,148.49,5270.0,138.9463,138.9931,138.7781,138.7968,5270.0
2017-08-08 12:30:00,148.49,148.67,148.35,148.35,2100.0,138.7968,138.965,138.6659,138.6659,2100.0
2017-08-08 13:00:00,148.25,148.55,147.97,148.22,7238.0,138.5725,138.8529,138.3107,138.5444,7238.0
2017-08-08 13:30:00,148.28,148.56,148.22,148.43,5245.0,138.6005,138.8622,138.5444,138.7407,5245.0
2017-08-08 14:00:00,148.41,148.47,148.17,148.32,4914.0,138.722,138.7781,138.4977,138.6379,4914.0
2017-08-08 14:30:00,148.35,148.38,148.2,148.29,5331.0,138.6659,138.694,138.5257,138.6098,5331.0
2017-08-08 15:00:00,148.28,148.28,147.8,148.19,10025.0,138.6005,138.6005,138.1518,138.5164,10025.0
2017-08-08 15:30:00,148.19,148.53,148.07,148.52,45051.0,138.5164,138.8342,138.4042,138.8248,45051.0
2017-08-09 09:30:00,147.78,148.46,146.98,148.01,8804.0,138.1331,138.7687,137.3854,138.3481,8804.0
2017-08-09 10:00:00,148.35,148.35,147.26,147.61,3600.0,138.6659,138.6659,137.6471,137.9742,3600.0
2017-08-09 10:30:00,147.65,147.83,147.35,147.35,2400.0,138.0116,138.1799,137.7312,137.7312,2400.0
2017-08-09 11:00:00,147.5,147.73,147.33,147.42,3700.0,137.8714,138.0864,137.7125,137.7966,3700.0
2017-08-09 11:30:00,147.15,147.5,147.08,147.13,3501.0,137.5443,137.8714,137.4788,137.5256,3501.0
2017-08-09 12:00:00,147.21,147.65,147.13,147.47,5282.0,137.6003,138.0116,137.5256,137.8434,5282.0
2017-08-09 12:30:00,147.34,147.46,147.26,147.26,1900.0,137.7219,137.834,137.6471,137.6471,1900.0
2017-08-09 13:00:00,147.27,147.39,147.1,147.18,3313.0,137.6564,137.7686,137.4975,137.5723,3313.0
2017-08-09 13:30:00,147.18,147.55,147.17,147.35,9836.0,137.5723,137.9182,137.563,137.7312,9836.0
2017-08-09 14:00:00,147.14,147.39,147.07,147.39,3423.0,137.5349,137.7686,137.4695,137.7686,3423.0
2017-08-09 14:30:00,147.52,147.54,147.08,147.21,8378.0,137.8901,137.9088,137.4788,137.6003,8378.0
2017-08-09 15:00:00,147.39,147.8,147.19,147.53,11694.0,137.7686,138.1518,137.5817,137.8995,11694.0
2017-08-09 15:30:00,147.51,148.25,147.51,148.23,23919.0,137.8808,138.5725,137.8808,138.5538,23919.0
2017-08-10 09:30:00,147.37,147.95,147.37,147.63,3216.0,137.7499,138.292,137.7499,137.9929,3216.0
2017-08-10 10:00:00,147.61,147.74,147.18,147.66,4600.0,137.9742,138.0957,137.5723,138.021,4600.0
2017-08-10 10:30:00,147.5,147.64,147.25,147.47,4384.0,137.8714,138.0023,137.6377,137.8434,4384.0
2017-08-10 11:00:00,147.5,147.66,147.4,147.44,3854.0,137.8714,138.021,137.7779,137.8153,3854.0
2017-08-10 11:30:00,147.58,147.85,147.49,147.65,3758.0,137.9462,138.1986,137.8621,138.0116,3758.0
2017-08-10 12:00:00,147.74,148.0,147.67,147.75,2400.0,138.0957,138.3388,138.0303,138.1051,2400.0
2017-08-10 12:30:00,147.75,147.93,147.65,147.89,2000.0,138.1051,138.2733,138.0116,138.236,2000.0
2017-08-10 13:00:00,147.99,148.02,147.87,147.91,3100.0,138.3294,138.3575,138.2173,138.2547,3100.0
2017-08-10 13:30:00,147.89,148.07,147.8,147.85,3196.0,138.236,138.4042,138.1518,138.1986,3196.0
2017-08-10 14:00:00,147.94,148.6,147.87,148.22,9800.0,138.2827,138.8996,138.2173,138.5444,9800.0
2017-08-10 14:30:00,148.22,148.88,148.22,148.36,15303.0,138.5444,139.1613,138.5444,138.6753,15303.0
2017-08-10 15:00:00,148.27,148.7,148.09,148.34,17289.0,138.5912,138.9931,138.4229,138.6566,17289.0
2017-08-10 15:30:00,148.34,148.62,148.28,148.35,35768.0,138.6566,138.9183,138.6005,138.6659,35768.0
2017-08-11 09:30:00,148.01,148.47,147.81,147.82,13312.0,138.3481,138.7781,138.1612,138.1705,13312.0
2017-08-11 10:00:00,147.8,148.26,147.6,148.26,9904.0,138.1518,138.5818,137.9649,138.5818,9904.0
2017-08-11 10:30:00,147.99,148.16,147.78,147.78,5500.0,138.3294,138.4883,138.1331,138.1331,5500.0
2017-08-11 11:00:00,147.77,148.29,147.72,147.99,8096.0,138.1238,138.6098,138.0771,138.3294,8096.0
2017-08-11 11:30:00,147.98,148.38,147.98,148.26,4200.0,138.3201,138.694,138.3201,138.5818,4200.0
2017-08-11 12:00:00,148.21,148.21,147.84,147.85,3900.0,138.5351,138.5351,138.1892,138.1986,3900.0
2017-08-11 12:30:00,147.86,147.98,147.81,147.94,3270.0,138.2079,138.3201,138.1612,138.2827,3270.0
2017-08-11 13:00:00,147.99,148.13,147.98,148.05,5400.0,138.3294,138.4603,138.3201,138.3855,5400.0
2017-08-11 13:30:00,148.12,148.12,147.68,147.75,5390.0,138.4509,138.4509,138.0397,138.1051,5390.0
2017-08-11 14:00:00,147.85,148.02,147.84,147.94,5034.0,138.1986,138.3575,138.1892,138.2827,5034.0
2017-08-11 14:30:00,147.95,148.0,147.81,147.96,7588.0,138.292,138.3388,138.1612,138.3014,7588.0
2017-08-11 15:00:00,147.89,148.03,147.79,147.96,7292.0,138.236,138.3668,138.1425,138.3014,7292.0
2017-08-11 15:30:00,148.0,148.09,147.81,147.94,25179.0,138.3388,138.4229,138.1612,138.2827,25179.0
2017-08-14 09:30:00,148.85,148.85,148.02,148.02,3947.0,139.1333,139.1333,138.3575,138.3575,3947.0
2017-08-14 10:00:00,148.2,148.21,147.76,147.89,5709.0,138.5257,138.5351,138.1144,138.236,5709.0
2017-08-14 10:30:00,147.87,148.15,147.75,147.91,6279.0,138.2173,138.479,138.1051,138.2547,6279.0
2017-08-14 11:00:00,147.86,148.22,147.81,148.22,5845.0,138.2079,138.5444,138.1612,138.5444,5845.0
2017-08-14 11:30:00,148.13,148.52,147.89,148.4,8863.0,138.4603,138.8248,138.236,138.7127,8863.0
2017-08-14 12:00:00,148.44,148.44,148.0,148.03,3600.0,138.7501,138.7501,138.3388,138.3668,3600.0
2017-08-14 12:30:00,148.04,148.3,147.91,148.13,4100.0,138.3762,138.6192,138.2547,138.4603,4100.0
2017-08-14 13:00:00,148.13,148.13,147.92,147.98,3613.0,138.4603,138.4603,138.264,138.3201,3613.0
2017-08-14 13:30:00,147.93,148.42,147.93,148.12,6043.0,138.2733,138.7314,138.2733,138.4509,6043.0
2017-08-14 14:00:00,148.05,148.64,147.92,148.46,8209.0,138.3855,138.937,138.264,138.7687,8209.0
2017-08-14 14:30:00,148.45,148.51,147.98,148.14,9199.0,138.7594,138.8155,138.3201,138.4696,9199.0
2017-08-14 15:00:00,148.11,148.26,147.95,148.19,23343.0,138.4416,138.5818,138.292,138.5164,23343.0
2017-08-14 15:30:00,148.17,148.29,147.98,148.13,39770.0,138.4977,138.6098,138.3201,138.4603,39770.0
2017-08-15 09:30:00,148.31,148.59,148.0,148.07,9487.0,138.6285,138.8903,138.3388,138.4042,9487.0
2017-08-15 10:00:00,148.13,148.61,147.81,148.32,14068.0,138.4603,138.909,138.1612,138.6379,14068.0
2017-08-15 10:30:00,148.15,148.24,147.97,148.22,8404.0,138.479,138.5631,138.3107,138.5444,8404.0
2017-08-15 11:00:00,148.12,148.29,148.04,148.25,9899.0,138.4509,138.6098,138.3762,138.5725,9899.0
2017-08-15 11:30:00,148.19,148.27,147.88,147.88,6300.0,138.5164,138.5912,138.2266,138.2266,6300.0
2017-08-15 12:00:00,147.9,147.97,147.74,147.88,10393.0,138.2453,138.3107,138.0957,138.2266,10393.0
2017-08-15 12:30:00,147.86,148.04,147.77,148.0,3077.0,138.2079,138.3762,138.1238,138.3388,3077.0
2017-08-15 13:00:00,147.91,148.08,147.84,147.99,2683.0,138.2547,138.4136,138.1892,138.3294,2683.0
2017-08-15 13:30:00,147.94,148.07,147.76,147.85,6186.0,138.2827,138.4042,138.1144,138.1986,6186.0
2017-08-15 14:00:00,147.87,148.22,147.87,148.22,3385.0,138.2173,138.5444,138.2173,138.5444,3385.0
2017-08-15 14:30:00,148.21,148.44,148.04,148.37,9243.0,138.5351,138.7501,138.3762,138.6846,9243.0
2017-08-15 15:00:00,148.4,148.4,148.01,148.12,4663.0,138.7127,138.7127,138.3481,138.4509,4663.0
2017-08-15 15:30:00,148.1,148.25,147.98,148.02,28182.0,138.4322,138.5725,138.3201,138.3575,28182.0
2017-08-16 09:30:00,148.54,148.88,148.26,148.3,11575.0,138.8435,139.1613,138.5818,138.6192,11575.0
2017-08-16 10:00:00,148.37,148.63,148.07,148.37,10858.0,138.6846,138.9277,138.4042,138.6846,10858.0
2017-08-16 10:30:00,148.3,148.44,148.12,148.14,1557.0,138.6192,138.7501,138.4509,138.4696,1557.0
2017-08-16 11:00:00,148.32,148.33,148.07,148.12,2027.0,138.6379,138.6472,138.4042,138.4509,2027.0
2017-08-16 11:30:00,148.19,148.41,148.15,148.2,5220.0,138.5164,138.722,138.479,138.5257,5220.0
2017-08-16 12:00:00,148.2,148.42,148.2,148.32,3442.0,138.5257,138.7314,138.5257,138.6379,3442.0
2017-08-16 12:30:00,148.35,148.35,147.95,147.98,4817.0,138.6659,138.6659,138.292,138.3201,4817.0
2017-08-16 13:00:00,148.02,148.07,147.88,147.97,7774.0,138.3575,138.4042,138.2266,138.3107,7774.0
2017-08-16 13:30:00,147.99,148.17,147.92,147.99,5615.0,138.3294,138.4977,138.264,138.3294,5615.0
2017-08-16 14:00:00,148.05,148.14,147.9,147.97,7975.0,138.3855,138.4696,138.2453,138.3107,7975.0
2017-08-16 14:30:00,147.96,148.1,147.9,148.02,8614.0,138.3014,138.4322,138.2453,138.3575,8614.0
2017-08-16 15:00:00,147.98,148.02,147.79,147.96,11542.0,138.3201,138.3575,138.1425,138.3014,11542.0
2017-08-16 15:30:00,147.96,148.08,147.82,147.94,35474.0,138.3014,138.4136,138.1705,138.2827,35474.0
2017-08-17 09:30:00,147.69,148.65,147.49,147.49,2357.0,138.049,138.9463,137.8621,137.8621,2357.0
2017-08-17 10:00:00,147.56,147.63,147.19,147.19,1200.0,137.9275,137.9929,137.5817,137.5817,1200.0
2017-08-17 10:30:00,147.32,147.59,147.17,147.53,3900.0,137.7032,137.9555,137.563,137.8995,3900.0
2017-08-17 11:00:00,147.48,147.62,147.31,147.31,2008.0,137.8527,137.9836,137.6938,137.6938,2008.0
2017-08-17 11:30:00,147.44,147.44,147.11,147.28,3100.0,137.8153,137.8153,137.5069,137.6658,3100.0
2017-08-17 12:00:00,147.14,147.19,146.94,147.08,3172.0,137.5349,137.5817,137.348,137.4788,3172.0
2017-08-17 12:30:00,147.05,147.49,147.0,147.17,3827.0,137.4508,137.8621,137.4041,137.563,3827.0
2017-08-17 13:00:00,147.06,147.15,146.86,146.96,2400.0,137.4601,137.5443,137.2732,137.3667,2400.0
2017-08-17 13:30:00,146.86,147.09,146.82,147.03,8302.0,137.2732,137.4882,137.2358,137.4321,8302.0
2017-08-17 14:00:00,146.94,146.94,146.43,146.92,17732.0,137.348,137.348,136.8713,137.3293,17732.0
2017-08-17 14:30:00,146.95,147.3,146.5,147.18,19358.0,137.3573,137.6845,136.9367,137.5723,19358.0
2017-08-17 15:00:00,147.21,147.21,146.62,146.73,16206.0,137.6003,137.6003,137.0489,137.1517,16206.0
2017-08-17 15:30:00,146.73,146.78,145.7,146.22,44992.0,137.1517,137.1984,136.1889,136.675,44992.0
2017-08-18 09:30:00,146.1,146.1,145.71,146.06,2264.0,136.5628,136.5628,136.1983,136.5254,2264.0
2017-08-18 10:00:00,146.06,146.32,145.74,146.04,4794.0,136.5254,136.7684,136.2263,136.5067,4794.0
2017-08-18 10:30:00,146.17,146.26,146.01,146.07,3553.0,136.6282,136.7124,136.4787,136.5348,3553.0
2017-08-18 11:00:00,146.01,146.32,146.01,146.27,3013.0,136.4787,136.7684,136.4787,136.7217,3013.0
2017-08-18 11:30:00,146.34,146.34,145.67,145.73,30389.0,136.7871,136.7871,136.1609,136.217,30389.0
2017-08-18 12:00:00,145.72,145.81,145.61,145.69,7217.0,136.2076,136.2917,136.1048,136.1796,7217.0
2017-08-18 12:30:00,145.6,145.81,145.6,145.81,8219.0,136.0954,136.2917,136.0954,136.2917,8219.0
2017-08-18 13:00:00,145.75,145.85,145.66,145.79,8695.0,136.2357,136.3291,136.1515,136.273,8695.0
2017-08-18 13:30:00,145.66,145.82,145.63,145.68,2760.0,136.1515,136.3011,136.1235,136.1702,2760.0
2017-08-18 14:00:00,145.8,145.92,145.67,145.92,14067.0,136.2824,136.3946,136.1609,136.3946,14067.0
2017-08-18 14:30:00,145.92,145.95,145.84,145.89,6763.0,136.3946,136.4226,136.3198,136.3665,6763.0
2017-08-18 15:00:00,145.89,145.89,145.56,145.61,10645.0,136.3665,136.3665,136.0581,136.1048,10645.0
2017-08-18 15:30:00,145.58,145.69,145.51,145.54,29446.0,136.0768,136.1796,136.0113,136.0394,29446.0
2017-08-21 09:30:00,145.54,145.54,144.57,145.03,4054.0,136.0394,136.0394,135.1327,135.5627,4054.0
2017-08-21 10:00:00,145.24,145.24,144.75,144.86,5727.0,135.7589,135.7589,135.3009,135.4038,5727.0
2017-08-21 10:30:00,144.8,144.92,144.73,144.73,3120.0,135.3477,135.4598,135.2822,135.2822,3120.0
2017-08-21 11:00:00,144.78,144.87,144.67,144.69,6700.0,135.329,135.4131,135.2262,135.2448,6700.0
2017-08-21 11:30:00,144.7,144.98,144.61,144.97,2549.0,135.2542,135.5159,135.1701,135.5066,2549.0
2017-08-21 12:00:00,144.97,145.5,144.85,145.5,5939.0,135.5066,136.002,135.3944,136.002,5939.0
2017-08-21 12:30:00,145.55,145.95,145.55,145.91,3049.0,136.0487,136.4226,136.0487,136.3852,3049.0
2017-08-21 13:00:00,145.92,146.01,145.89,145.96,5084.0,136.3946,136.4787,136.3665,136.4319,5084.0
2017-08-21 13:30:00,145.96,146.02,145.82,146.02,4803.0,136.4319,136.488,136.3011,136.488,4803.0
2017-08-21 14:00:00,146.04,146.08,145.76,145.76,7547.0,136.5067,136.5441,136.245,136.245,7547.0
2017-08-21 14:30:00,145.76,145.85,145.45,145.48,3111.0,136.245,136.3291,135.9552,135.9833,3111.0
2017-08-21 15:00:00,145.53,145.58,145.46,145.5,8276.0,136.03,136.0768,135.9646,136.002,8276.0
2017-08-21 15:30:00,145.56,145.63,145.43,145.43,25783.0,136.0581,136.1235,135.9365,135.9365,25783.0
2017-08-22 09:30:00,145.52,146.35,145.2,146.16,5134.0,136.0207,136.7965,135.7216,136.6189,5134.0
2017-08-22 10:00:00,146.21,146.26,145.53,145.59,8860.0,136.6656,136.7124,136.03,136.0861,8860.0
2017-08-22 10:30:00,145.64,146.02,145.6,145.99,4450.0,136.1328,136.488,136.0954,136.46,4450.0
2017-08-22 11:00:00,145.98,146.09,145.91,145.95,4668.0,136.4506,136.5535,136.3852,136.4226,4668.0
2017-08-22 11:30:00,145.94,146.05,145.85,145.94,1900.0,136.4132,136.5161,136.3291,136.4132,1900.0
2017-08-22 12:00:00,145.96,145.96,145.8,145.8,3097.0,136.4319,136.4319,136.2824,136.2824,3097.0
2017-08-22 12:30:00,145.79,145.86,145.56,145.74,3934.0,136.273,136.3385,136.0581,136.2263,3934.0
2017-08-22 13:00:00,145.73,146.04,145.73,145.96,7750.0,136.217,136.5067,136.217,136.4319,7750.0
2017-08-22 13:30:00,146.05,146.09,145.93,146.09,2502.0,136.5161,136.5535,136.4039,136.5535,2502.0
2017-08-22 14:00:00,146.09,146.14,146.01,146.06,2894.0,136.5535,136.6002,136.4787,136.5254,2894.0
2017-08-22 14:30:00,146.09,146.34,146.03,146.34,6540.0,136.5535,136.7871,136.4974,136.7871,6540.0
2017-08-22 15:00:00,146.27,146.47,146.27,146.47,8731.0,136.7217,136.9087,136.7217,136.9087,8731.0
2017-08-22 15:30:00,146.51,146.76,146.45,146.67,11813.0,136.946,137.1797,136.89,137.0956,11813.0
2017-08-23 09:30:00,146.03,146.84,145.97,146.09,5844.0,136.4974,137.2545,136.4413,136.5535,5844.0
2017-08-23 10:00:00,146.44,146.69,146.2,146.52,1100.0,136.8806,137.1143,136.6563,136.9554,1100.0
2017-08-23 10:30:00,146.59,146.77,146.51,146.77,1200.0,137.0208,137.1891,136.946,137.1891,1200.0
2017-08-23 11:00:00,146.44,146.44,146.14,146.29,1500.0,136.8806,136.8806,136.6002,136.7404,1500.0
2017-08-23 11:30:00,146.34,146.34,145.91,145.91,11500.0,136.7871,136.7871,136.3852,136.3852,11500.0
2017-08-23 12:00:00,145.92,146.12,145.77,146.04,2335.0,136.3946,136.5815,136.2543,136.5067,2335.0
2017-08-23 12:30:00,146.2,146.22,146.04,146.15,1615.0,136.6563,136.675,136.5067,136.6095,1615.0
2017-08-23 13:00:00,146.08,146.25,146.07,146.09,2500.0,136.5441,136.703,136.5348,136.5535,2500.0
2017-08-23 13:30:00,146.09,146.09,145.85,145.89,2200.0,136.5535,136.5535,136.3291,136.3665,2200.0
2017-08-23 14:00:00,145.89,146.08,145.89,146.0,1979.0,136.3665,136.5441,136.3665,136.4693,1979.0
2017-08-23 14:30:00,146.0,146.04,145.91,145.92,2104.0,136.4693,136.5067,136.3852,136.3946,2104.0
2017-08-23 15:00:00,145.93,146.01,145.8,145.92,5016.0,136.4039,136.4787,136.2824,136.3946,5016.0
2017-08-23 15:30:00,145.92,146.11,145.78,145.94,23769.0,136.3946,136.5722,136.2637,136.4132,23769.0
2017-08-24 09:30:00,146.12,146.47,145.71,145.71,4146.0,136.5815,136.9087,136.1983,136.1983,4146.0
2017-08-24 10:00:00,145.36,145.74,145.36,145.72,1000.0,135.8711,136.2263,135.8711,136.2076,1000.0
2017-08-24 10:30:00,145.73,145.87,145.64,145.86,2700.0,136.217,136.3478,136.1328,136.3385,2700.0
2017-08-24 11:00:00,145.64,145.64,145.19,145.28,3144.0,136.1328,136.1328,135.7122,135.7963,3144.0
2017-08-24 11:30:00,144.99,145.28,144.98,145.24,1500.0,135.5253,135.7963,135.5159,135.7589,1500.0
2017-08-24 12:00:00,145.23,145.41,145.23,145.4,600.0,135.7496,135.9178,135.7496,135.9085,600.0
2017-08-24 12:30:00,145.33,145.34,144.89,144.89,13663.0,135.8431,135.8524,135.4318,135.4318,13663.0
2017-08-24 13:00:00,144.88,144.88,144.68,144.73,4810.0,135.4224,135.4224,135.2355,135.2822,4810.0
2017-08-24 13:30:00,144.83,144.83,144.49,144.54,6321.0,135.3757,135.3757,135.0579,135.1046,6321.0
2017-08-24 14:00:00,144.63,144.75,144.39,144.41,9583.0,135.1888,135.3009,134.9644,134.9831,9583.0
2017-08-24 14:30:00,144.41,144.71,144.36,144.53,9199.0,134.9831,135.2635,134.9364,135.0953,9199.0
2017-08-24 15:00:00,144.48,144.53,143.42,143.42,21648.0,135.0486,135.0953,134.0578,134.0578,21648.0
2017-08-24 15:30:00,143.41,143.83,143.16,143.53,50013.0,134.0484,134.441,133.8147,134.1606,50013.0
2017-08-25 09:30:00,144.15,144.15,143.18,143.36,6299.0,134.7401,134.7401,133.8334,134.0017,6299.0
2017-08-25 10:00:00,143.31,144.08,143.12,143.46,4964.0,133.9549,134.6747,133.7773,134.0951,4964.0
2017-08-25 10:30:00,143.38,143.57,143.18,143.3,5074.0,134.0204,134.198,133.8334,133.9456,5074.0
2017-08-25 11:00:00,143.4,143.47,143.26,143.31,4341.0,134.0391,134.1045,133.9082,133.9549,4341.0
2017-08-25 11:30:00,143.23,143.39,143.16,143.27,3403.0,133.8802,134.0297,133.8147,133.9175,3403.0
2017-08-25 12:00:00,143.25,143.64,143.2,143.64,5513.0,133.8988,134.2634,133.8521,134.2634,5513.0
2017-08-25 12:30:00,143.73,144.11,143.73,143.95,2800.0,134.3475,134.7027,134.3475,134.5532,2800.0
2017-08-25 13:00:00,143.9,144.16,143.8,144.04,4234.0,134.5064,134.7494,134.4129,134.6373,4234.0
2017-08-25 13:30:00,144.19,144.33,143.93,144.33,14552.0,134.7775,134.9083,134.5345,134.9083,14552.0
2017-08-25 14:00:00,144.26,144.62,144.18,144.33,6433.0,134.8429,135.1794,134.7681,134.9083,6433.0
2017-08-25 14:30:00,144.36,144.62,144.36,144.5,6243.0,134.9364,135.1794,134.9364,135.0673,6243.0
2017-08-25 15:00:00,144.61,144.69,144.5,144.62,7915.0,135.1701,135.2448,135.0673,135.1794,7915.0
2017-08-25 15:30:00,144.57,144.72,144.41,144.65,22438.0,135.1327,135.2729,134.9831,135.2075,22438.0
2017-08-28 09:30:00,144.12,144.76,141.6,141.6,17456.0,134.7121,135.3103,132.3566,132.3566,17456.0
2017-08-28 10:00:00,141.57,142.23,141.57,142.03,17598.0,132.3285,132.9454,132.3285,132.7585,17598.0
2017-08-28 10:30:00,142.17,142.2,141.71,142.09,6150.0,132.8893,132.9174,132.4594,132.8146,6150.0
2017-08-28 11:00:00,142.15,142.52,141.99,142.14,15493.0,132.8707,133.2165,132.7211,132.8613,15493.0
2017-08-28 11:30:00,142.13,142.6,142.07,142.55,16219.0,132.852,133.2913,132.7959,133.2445,16219.0
2017-08-28 12:00:00,142.56,142.56,142.22,142.31,7416.0,133.2539,133.2539,132.9361,133.0202,7416.0
2017-08-28 12:30:00,142.35,142.54,142.14,142.51,4237.0,133.0576,133.2352,132.8613,133.2072,4237.0
2017-08-28 13:00:00,142.31,142.4,142.17,142.23,4540.0,133.0202,133.1043,132.8893,132.9454,4540.0
2017-08-28 13:30:00,141.98,142.12,141.7,141.92,5500.0,132.7118,132.8426,132.45,132.6557,5500.0
2017-08-28 14:00:00,142.02,142.54,141.99,142.41,9164.0,132.7491,133.2352,132.7211,133.1137,9164.0
2017-08-28 14:30:00,142.37,142.56,142.21,142.32,7750.0,133.0763,133.2539,132.9267,133.0296,7750.0
2017-08-28 15:00:00,142.23,142.47,142.23,142.35,7905.0,132.9454,133.1698,132.9454,133.0576,7905.0
2017-08-28 15:30:00,142.37,142.53,141.37,141.95,107570.0,133.0763,133.2258,132.1416,132.6837,107570.0
2017-08-29 09:30:00,141.29,141.84,141.06,141.67,6676.0,132.0668,132.5809,131.8518,132.422,6676.0
2017-08-29 10:00:00,141.41,141.77,141.32,141.38,3300.0,132.179,132.5155,132.0948,132.1509,3300.0
2017-08-29 10:30:00,141.43,141.79,141.39,141.75,1800.0,132.1977,132.5342,132.1603,132.4968,1800.0
2017-08-29 11:00:00,141.52,141.52,141.25,141.39,1600.0,132.2818,132.2818,132.0294,132.1603,1600.0
2017-08-29 11:30:00,141.26,141.26,141.04,141.15,6600.0,132.0388,132.0388,131.8331,131.9359,6600.0
2017-08-29 12:00:00,141.09,141.58,141.03,141.58,2400.0,131.8799,132.3379,131.8238,132.3379,2400.0
2017-08-29 12:30:00,141.55,141.83,141.04,141.07,11582.0,132.3098,132.5715,131.8331,131.8612,11582.0
2017-08-29 13:00:00,141.1,141.52,141.05,141.46,10629.0,131.8892,132.2818,131.8425,132.2257,10629.0
2017-08-29 13:30:00,141.47,141.5,141.2,141.34,4300.0,132.235,132.2631,131.9827,132.1135,4300.0
2017-08-29 14:00:00,141.34,141.4,141.01,141.33,8208.0,132.1135,132.1696,131.8051,132.1042,8208.0
2017-08-29 14:30:00,141.34,141.41,141.17,141.39,8289.0,132.1135,132.179,131.9546,132.1603,8289.0
2017-08-29 15:00:00,141.37,141.51,141.3,141.3,7466.0,132.1416,132.2724,132.0761,132.0761,7466.0
2017-08-29 15:30:00,141.25,141.62,141.2,141.48,31875.0,132.0294,132.3753,131.9827,132.2444,31875.0
2017-08-30 09:30:00,141.36,141.91,140.79,141.2,4163.0,132.1322,132.6463,131.5994,131.9827,4163.0
2017-08-30 10:00:00,141.3,141.3,140.96,141.11,21772.0,132.0761,132.0761,131.7583,131.8985,21772.0
2017-08-30 10:30:00,141.1,141.32,140.97,141.1,15416.0,131.8892,132.0948,131.7677,131.8892,15416.0
2017-08-30 11:00:00,140.98,141.33,140.98,141.13,28216.0,131.777,132.1042,131.777,131.9172,28216.0
2017-08-30 11:30:00,141.15,141.34,141.14,141.34,10480.0,131.9359,132.1135,131.9266,132.1135,10480.0
2017-08-30 12:00:00,141.27,141.54,141.27,141.53,11972.0,132.0481,132.3005,132.0481,132.2911,11972.0
2017-08-30 12:30:00,141.5,141.51,141.29,141.29,7692.0,132.2631,132.2724,132.0668,132.0668,7692.0
2017-08-30 13:00:00,141.32,141.46,141.32,141.44,14073.0,132.0948,132.2257,132.0948,132.207,14073.0
2017-08-30 13:30:00,141.45,141.85,141.45,141.8,8966.0,132.2164,132.5902,132.2164,132.5435,8966.0
2017-08-30 14:00:00,141.8,141.89,141.66,141.78,10846.0,132.5435,132.6276,132.4126,132.5248,10846.0
2017-08-30 14:30:00,141.76,141.9,141.76,141.9,11208.0,132.5061,132.637,132.5061,132.637,11208.0
2017-08-30 15:00:00,141.87,141.89,141.58,141.6,15964.0,132.6089,132.6276,132.3379,132.3566,15964.0
2017-08-30 15:30:00,141.53,141.59,141.18,141.21,28272.0,132.2911,132.3472,131.964,131.992,28272.0
2017-08-31 09:30:00,141.23,141.32,140.37,140.37,16512.0,132.0107,132.0948,131.2069,131.2069,16512.0
2017-08-31 10:00:00,140.32,140.66,140.06,140.28,14533.0,131.1601,131.4779,130.9171,131.1227,14533.0
2017-08-31 10:30:00,140.17,140.44,139.95,140.0,23893.0,131.0199,131.2723,130.8143,130.861,23893.0
2017-08-31 11:00:00,140.04,140.1,139.7,139.96,15070.0,130.8984,130.9545,130.5806,130.8236,15070.0
2017-08-31 11:30:00,139.99,140.08,139.63,139.91,6112.0,130.8517,130.9358,130.5152,130.7769,6112.0
2017-08-31 12:00:00,139.96,140.07,139.91,139.98,14100.0,130.8236,130.9264,130.7769,130.8423,14100.0
2017-08-31 12:30:00,139.98,139.98,139.54,139.59,5100.0,130.8423,130.8423,130.431,130.4778,5100.0
2017-08-31 13:00:00,139.59,139.67,139.42,139.52,10135.0,130.4778,130.5525,130.3189,130.4123,10135.0
2017-08-31 13:30:00,139.55,139.62,139.34,139.45,14543.0,130.4404,130.5058,130.2441,130.3469,14543.0
2017-08-31 14:00:00,139.41,139.44,138.85,139.07,15799.0,130.3095,130.3376,129.7861,129.9917,15799.0
2017-08-31 14:30:00,139.09,139.29,139.04,139.14,19534.0,130.0104,130.1974,129.9637,130.0571,19534.0
2017-08-31 15:00:00,139.14,139.48,139.13,139.28,18335.0,130.0571,130.3749,130.0478,130.188,18335.0
2017-08-31 15:30:00,139.3,139.55,139.08,139.15,71777.0,130.2067,130.4404,130.0011,130.0665,71777.0
2017-09-01 09:30:00,139.23,139.9,138.68,139.19,26001.0,130.1413,130.7675,129.6272,130.1039,26001.0
2017-09-01 10:00:00,139.24,139.8,139.0,139.57,10223.0,130.1506,130.6741,129.9263,130.4591,10223.0
2017-09-01 10:30:00,139.52,139.52,139.2,139.35,7391.0,130.4123,130.4123,130.1132,130.2534,7391.0
2017-09-01 11:00:00,139.39,139.57,139.22,139.24,9346.0,130.2908,130.4591,130.1319,130.1506,9346.0
2017-09-01 11:30:00,139.23,139.23,138.75,138.95,9020.0,130.1413,130.1413,129.6926,129.8795,9020.0
2017-09-01 12:00:00,139.01,139.02,138.52,138.57,8362.0,129.9356,129.945,129.4776,129.5244,8362.0
2017-09-01 12:30:00,138.61,138.81,138.45,138.64,8318.0,129.5617,129.7487,129.4122,129.5898,8318.0
2017-09-01 13:00:00,138.6,139.15,138.6,138.82,13951.0,129.5524,130.0665,129.5524,129.758,13951.0
2017-09-01 13:30:00,138.87,139.0,138.62,138.63,6503.0,129.8048,129.9263,129.5711,129.5804,6503.0
2017-09-01 14:00:00,138.7,138.7,138.19,138.29,13623.0,129.6459,129.6459,129.1692,129.2626,13623.0
2017-09-01 14:30:00,138.26,138.27,137.65,137.75,15747.0,129.2346,129.2439,128.6644,128.7579,15747.0
2017-09-01 15:00:00,137.81,138.14,137.76,138.14,20670.0,128.814,129.1224,128.7672,129.1224,20670.0
2017-09-01 15:30:00,138.15,138.15,137.69,137.69,47138.0,129.1318,129.1318,128.7018,128.7018,47138.0
2017-09-05 09:30:00,137.1,137.1,131.31,132.14,100756.0,128.1503,128.1503,122.7383,123.5141,100756.0
2017-09-05 10:00:00,132.17,132.17,131.22,131.89,34191.0,123.5421,123.5421,122.6541,123.2804,34191.0
2017-09-05 10:30:00,131.93,132.23,131.39,131.39,19034.0,123.3178,123.5982,122.8131,122.8131,19034.0
2017-09-05 11:00:00,130.97,131.97,130.97,131.75,36402.0,122.4205,123.3552,122.4205,123.1496,36402.0
2017-09-05 11:30:00,131.65,131.89,131.19,131.2,26100.0,123.0561,123.2804,122.6261,122.6355,26100.0
2017-09-05 12:00:00,131.2,131.2,129.87,129.98,19879.0,122.6355,122.6355,121.3923,121.4951,19879.0
2017-09-05 12:30:00,129.79,130.03,129.05,129.44,25777.0,121.3175,121.5418,120.6258,120.9903,25777.0
2017-09-05 13:00:00,129.33,129.36,128.96,129.36,15392.0,120.8875,120.9156,120.5417,120.9156,15392.0
2017-09-05 13:30:00,129.29,129.29,128.68,129.11,23126.0,120.8501,120.8501,120.28,120.6819,23126.0
2017-09-05 14:00:00,129.13,129.6,129.01,129.19,16952.0,120.7006,121.1399,120.5884,120.7567,16952.0
2017-09-05 14:30:00,129.22,129.22,128.38,128.41,18064.0,120.7847,120.7847,119.9995,120.0276,18064.0
2017-09-05 15:00:00,128.41,128.48,128.0,128.04,49634.0,120.0276,120.093,119.6443,119.6817,49634.0
2017-09-05 15:30:00,128.02,128.27,127.7,127.96,93361.0,119.663,119.8967,119.3639,119.607,93361.0
2017-09-06 09:30:00,128.49,128.7,126.5,128.59,135413.0,120.1024,120.2987,118.2423,120.1958,135413.0
2017-09-06 10:00:00,128.49,129.96,128.15,128.92,86871.0,120.1024,121.4764,119.7846,120.5043,86871.0
2017-09-06 10:30:00,128.8,129.36,127.6,127.83,54761.0,120.3921,120.9156,119.2705,119.4854,54761.0
2017-09-06 11:00:00,127.64,128.46,127.05,128.12,108740.0,119.3078,120.0743,118.7564,119.7565,108740.0
2017-09-06 11:30:00,128.17,128.3,127.67,127.86,28369.0,119.8032,119.9248,119.3359,119.5135,28369.0
2017-09-06 12:00:00,127.94,128.58,127.89,128.34,33480.0,119.5883,120.1865,119.5415,119.9622,33480.0
2017-09-06 12:30:00,128.33,129.08,128.03,129.08,25971.0,119.9528,120.6538,119.6724,120.6538,25971.0
2017-09-06 13:00:00,128.99,129.53,128.85,129.13,19459.0,120.5697,121.0745,120.4389,120.7006,19459.0
2017-09-06 13:30:00,129.0,129.37,128.95,129.02,31196.0,120.5791,120.9249,120.5323,120.5978,31196.0
2017-09-06 14:00:00,129.11,129.34,128.67,129.26,39392.0,120.6819,120.8969,120.2706,120.8221,39392.0
2017-09-06 14:30:00,129.24,129.24,128.65,128.87,41774.0,120.8034,120.8034,120.2519,120.4576,41774.0
2017-09-06 15:00:00,128.85,128.95,128.42,128.7,28800.0,120.4389,120.5323,120.0369,120.2987,28800.0
2017-09-06 15:30:00,128.67,128.67,127.87,127.92,93409.0,120.2706,120.2706,119.5228,119.5696,93409.0
2017-09-07 09:30:00,128.16,128.16,124.32,124.66,35274.0,119.7939,119.7939,116.2046,116.5224,35274.0
2017-09-07 10:00:00,124.5,124.5,123.1,123.14,37126.0,116.3728,116.3728,115.0642,115.1016,37126.0
2017-09-07 10:30:00,123.0,123.45,122.61,123.11,23528.0,114.9707,115.3914,114.6062,115.0736,23528.0
2017-09-07 11:00:00,123.11,123.19,121.62,122.18,19348.0,115.0736,115.1483,113.6808,114.2043,19348.0
2017-09-07 11:30:00,122.12,122.12,120.55,120.86,131847.0,114.1482,114.1482,112.6807,112.9704,131847.0
2017-09-07 12:00:00,120.95,122.3,120.8,121.91,104055.0,113.0546,114.3164,112.9144,113.9519,104055.0
2017-09-07 12:30:00,121.8,122.3,121.46,122.06,34446.0,113.8491,114.3164,113.5313,114.0921,34446.0
2017-09-07 13:00:00,122.19,122.31,121.93,122.07,55931.0,114.2136,114.3258,113.9706,114.1014,55931.0
2017-09-07 13:30:00,122.03,122.6,121.9,122.39,54148.0,114.0641,114.5969,113.9425,114.4006,54148.0
2017-09-07 14:00:00,122.46,123.25,122.32,123.05,32836.0,114.466,115.2044,114.3351,115.0175,32836.0
2017-09-07 14:30:00,123.09,123.26,122.89,123.19,48038.0,115.0549,115.2138,114.8679,115.1483,48038.0
2017-09-07 15:00:00,123.21,123.82,123.0,123.75,43455.0,115.167,115.7372,114.9707,115.6718,43455.0
2017-09-07 15:30:00,123.7,123.86,123.55,123.86,99010.0,115.625,115.7746,115.4848,115.7746,99010.0
2017-09-08 09:30:00,123.84,125.12,123.04,123.62,185335.0,115.7559,116.9523,115.0081,115.5503,185335.0
2017-09-08 10:00:00,123.62,126.21,123.38,125.33,105892.0,115.5503,117.9712,115.3259,117.1486,105892.0
2017-09-08 10:30:00,125.58,126.43,124.8,126.21,47840.0,117.3823,118.1768,116.6532,117.9712,47840.0
2017-09-08 11:00:00,126.27,127.1,125.69,126.47,41139.0,118.0273,118.8031,117.4851,118.2142,41139.0
2017-09-08 11:30:00,126.39,127.54,126.39,127.32,56535.0,118.1394,119.2144,118.1394,119.0087,56535.0
2017-09-08 12:00:00,127.3,127.83,126.58,127.83,55794.0,118.99,119.4854,118.317,119.4854,55794.0
2017-09-08 12:30:00,127.84,129.61,127.83,129.61,51359.0,119.4948,121.1492,119.4854,121.1492,51359.0
2017-09-08 13:00:00,129.44,130.04,128.03,128.18,60922.0,120.9903,121.5512,119.6724,119.8126,60922.0
2017-09-08 13:30:00,128.28,128.31,127.52,127.87,40802.0,119.9061,119.9341,119.1957,119.5228,40802.0
2017-09-08 14:00:00,127.76,131.0,127.76,130.65,50720.0,119.42,122.4485,119.42,122.1214,50720.0
2017-09-08 14:30:00,130.65,131.04,129.66,130.0,73020.0,122.1214,122.4859,121.196,121.5138,73020.0
2017-09-08 15:00:00,130.0,130.02,129.21,129.44,59354.0,121.5138,121.5325,120.7754,120.9903,59354.0
2017-09-08 15:30:00,129.4,129.44,128.55,129.0,150370.0,120.953,120.9903,120.1584,120.5791,150370.0
2017-09-11 09:30:00,133.1,140.24,133.1,134.7,122057.0,124.4114,131.0853,124.4114,125.907,122057.0
2017-09-11 10:00:00,134.73,135.32,134.05,134.36,61002.0,125.935,126.4865,125.2994,125.5892,61002.0
2017-09-11 10:30:00,134.33,136.08,134.1,135.91,44832.0,125.5611,127.1969,125.3461,127.038,44832.0
2017-09-11 11:00:00,136.06,136.14,134.02,134.2,105298.0,127.1782,127.253,125.2714,125.4396,105298.0
2017-09-11 11:30:00,134.1,134.65,133.84,134.22,30002.0,125.3461,125.8602,125.1031,125.4583,30002.0
2017-09-11 12:00:00,134.16,135.7,134.02,135.7,22108.0,125.4022,126.8417,125.2714,126.8417,22108.0
2017-09-11 12:30:00,135.85,136.05,135.17,135.17,12578.0,126.9819,127.1689,126.3463,126.3463,12578.0
2017-09-11 13:00:00,135.1,135.61,135.05,135.61,36171.0,126.2809,126.7576,126.2341,126.7576,36171.0
2017-09-11 13:30:00,135.43,136.56,135.24,136.44,42324.0,126.5893,127.6456,126.4117,127.5334,42324.0
2017-09-11 14:00:00,136.2,136.37,135.37,135.76,17795.0,127.3091,127.468,126.5332,126.8978,17795.0
2017-09-11 14:30:00,135.82,136.3,135.78,135.95,25195.0,126.9539,127.4025,126.9165,127.0754,25195.0
2017-09-11 15:00:00,135.79,135.85,135.26,135.55,21060.0,126.9258,126.9819,126.4304,126.7015,21060.0
2017-09-11 15:30:00,135.58,135.89,134.79,134.91,152234.0,126.7295,127.0193,125.9911,126.1033,152234.0
2017-09-12 09:30:00,135.2,135.51,134.44,135.02,19521.0,126.3743,126.6641,125.664,126.2061,19521.0
2017-09-12 10:00:00,135.01,135.41,134.91,135.4,18246.0,126.1967,126.5706,126.1033,126.5613,18246.0
2017-09-12 10:30:00,135.4,135.44,134.78,135.33,13004.0,126.5613,126.5987,125.9818,126.4959,13004.0
2017-09-12 11:00:00,135.43,136.21,135.43,136.11,18317.0,126.5893,127.3184,126.5893,127.2249,18317.0
2017-09-12 11:30:00,136.11,137.16,135.97,136.79,18077.0,127.2249,128.2064,127.0941,127.8605,18077.0
2017-09-12 12:00:00,136.67,136.79,136.37,136.7,13602.0,127.7484,127.8605,127.468,127.7764,13602.0
2017-09-12 12:30:00,136.71,136.89,136.44,136.68,14906.0,127.7858,127.954,127.5334,127.7577,14906.0
2017-09-12 13:00:00,136.55,136.93,136.38,136.8,9182.0,127.6362,127.9914,127.4773,127.8699,9182.0
2017-09-12 13:30:00,136.85,136.85,136.35,136.64,8661.0,127.9166,127.9166,127.4493,127.7203,8661.0
2017-09-12 14:00:00,136.79,136.83,136.39,136.7,5057.0,127.8605,127.8979,127.4867,127.7764,5057.0
2017-09-12 14:30:00,136.63,136.88,136.38,136.74,13444.0,127.711,127.9447,127.4773,127.8138,13444.0
2017-09-12 15:00:00,136.74,136.78,136.43,136.78,14450.0,127.8138,127.8512,127.524,127.8512,14450.0
2017-09-12 15:30:00,136.85,137.01,136.42,136.89,48066.0,127.9166,128.0662,127.5147,127.954,48066.0
2017-09-13 09:30:00,136.72,137.46,135.96,136.13,9943.0,127.7951,128.4868,127.0847,127.2436,9943.0
2017-09-13 10:00:00,136.2,136.7,136.1,136.68,12101.0,127.3091,127.7764,127.2156,127.7577,12101.0
2017-09-13 10:30:00,136.62,136.7,136.46,136.51,7596.0,127.7016,127.7764,127.5521,127.5988,7596.0
2017-09-13 11:00:00,136.48,136.48,135.94,136.0,12479.0,127.5708,127.5708,127.066,127.1221,12479.0
2017-09-13 11:30:00,135.95,135.97,135.22,135.58,39592.0,127.0754,127.0941,126.393,126.7295,39592.0
2017-09-13 12:00:00,135.6,136.0,135.23,135.76,17750.0,126.7482,127.1221,126.4024,126.8978,17750.0
2017-09-13 12:30:00,135.9,136.12,135.85,136.12,4070.0,127.0286,127.2343,126.9819,127.2343,4070.0
2017-09-13 13:00:00,136.16,136.38,136.06,136.18,5301.0,127.2717,127.4773,127.1782,127.2904,5301.0
2017-09-13 13:30:00,136.16,136.49,135.95,136.35,25841.0,127.2717,127.5801,127.0754,127.4493,25841.0
2017-09-13 14:00:00,136.27,136.51,136.2,136.4,8122.0,127.3745,127.5988,127.3091,127.496,8122.0
2017-09-13 14:30:00,136.42,137.37,136.42,137.37,16124.0,127.5147,128.4027,127.5147,128.4027,16124.0
2017-09-13 15:00:00,137.31,137.41,136.94,137.0,27389.0,128.3466,128.4401,128.0008,128.0568,27389.0
2017-09-13 15:30:00,136.97,137.18,136.77,136.99,70998.0,128.0288,128.2251,127.8419,128.0475,70998.0
2017-09-14 09:30:00,136.78,136.78,135.5,135.55,8420.0,128.1558,128.1558,126.9565,127.0033,8420.0
2017-09-14 10:00:00,135.49,135.49,134.76,134.92,15716.0,126.9471,126.9471,126.2631,126.413,15716.0
2017-09-14 10:30:00,134.9,135.07,134.12,134.43,79722.0,126.3943,126.5536,125.6635,125.9539,79722.0
2017-09-14 11:00:00,134.37,134.97,134.32,134.79,43593.0,125.8977,126.4599,125.8509,126.2912,43593.0
2017-09-14 11:30:00,134.78,135.46,134.78,135.3,7234.0,126.2819,126.919,126.2819,126.7691,7234.0
2017-09-14 12:00:00,135.33,135.4,134.92,135.34,5601.0,126.7972,126.8628,126.413,126.8066,5601.0
2017-09-14 12:30:00,135.39,135.39,134.44,134.5,23200.0,126.8534,126.8534,125.9633,126.0195,23200.0
2017-09-14 13:00:00,134.61,134.61,133.74,133.83,23269.0,126.1226,126.1226,125.3074,125.3918,23269.0
2017-09-14 13:30:00,133.87,133.98,133.31,133.98,18213.0,125.4292,125.5323,124.9046,125.5323,18213.0
2017-09-14 14:00:00,133.93,134.0,133.4,133.47,26413.0,125.4855,125.5511,124.9889,125.0545,26413.0
2017-09-14 14:30:00,133.47,133.9,133.36,133.87,25254.0,125.0545,125.4574,124.9514,125.4292,25254.0
2017-09-14 15:00:00,133.91,134.33,133.85,134.22,34910.0,125.4667,125.8602,125.4105,125.7572,34910.0
2017-09-14 15:30:00,134.25,134.38,134.22,134.35,72881.0,125.7853,125.9071,125.7572,125.879,72881.0
2017-09-15 09:30:00,134.5,135.91,134.15,134.9,45164.0,126.0195,127.3406,125.6916,126.3943,45164.0
2017-09-15 10:00:00,135.02,135.17,134.38,134.82,39367.0,126.5067,126.6473,125.9071,126.3193,39367.0
2017-09-15 10:30:00,134.78,135.14,134.44,134.56,89520.0,126.2819,126.6192,125.9633,126.0757,89520.0
2017-09-15 11:00:00,134.59,134.67,133.92,134.34,36743.0,126.1039,126.1788,125.4761,125.8696,36743.0
2017-09-15 11:30:00,134.44,135.41,134.36,135.41,15465.0,125.9633,126.8721,125.8884,126.8721,15465.0
2017-09-15 12:00:00,135.34,135.5,135.01,135.38,12678.0,126.8066,126.9565,126.4974,126.844,12678.0
2017-09-15 12:30:00,135.31,135.56,134.95,135.34,19454.0,126.7785,127.0127,126.4412,126.8066,19454.0
2017-09-15 13:00:00,135.37,135.8,135.36,135.8,10300.0,126.8347,127.2376,126.8253,127.2376,10300.0
2017-09-15 13:30:00,135.77,135.84,135.27,135.27,8981.0,127.2094,127.275,126.741,126.741,8981.0
2017-09-15 14:00:00,135.27,135.56,135.27,135.56,7900.0,126.741,127.0127,126.741,127.0127,7900.0
2017-09-15 14:30:00,135.51,135.58,135.32,135.32,7838.0,126.9658,127.0314,126.7878,126.7878,7838.0
2017-09-15 15:00:00,135.32,135.58,135.21,135.58,18195.0,126.7878,127.0314,126.6848,127.0314,18195.0
2017-09-15 15:30:00,135.59,136.09,135.54,135.89,96643.0,127.0408,127.5093,126.994,127.3219,96643.0
2017-09-18 09:30:00,136.11,136.11,134.96,135.41,31959.0,127.528,127.528,126.4505,126.8721,31959.0
2017-09-18 10:00:00,135.43,135.62,135.2,135.54,48963.0,126.8909,127.0689,126.6754,126.994,48963.0
2017-09-18 10:30:00,135.53,135.62,135.18,135.45,29626.0,126.9846,127.0689,126.6567,126.9096,29626.0
2017-09-18 11:00:00,135.35,135.46,134.94,135.3,20481.0,126.8159,126.919,126.4318,126.7691,20481.0
2017-09-18 11:30:00,135.35,135.56,135.01,135.08,28097.0,126.8159,127.0127,126.4974,126.563,28097.0
2017-09-18 12:00:00,135.18,135.28,134.9,134.9,54179.0,126.6567,126.7503,126.3943,126.3943,54179.0
2017-09-18 12:30:00,134.9,135.01,134.45,134.45,39826.0,126.3943,126.4974,125.9727,125.9727,39826.0
2017-09-18 13:00:00,134.6,134.98,134.49,134.72,10739.0,126.1132,126.4693,126.0102,126.2257,10739.0
2017-09-18 13:30:00,134.72,134.74,134.41,134.47,15474.0,126.2257,126.2444,125.9352,125.9914,15474.0
2017-09-18 14:00:00,134.58,134.6,134.45,134.51,5803.0,126.0945,126.1132,125.9727,126.0289,5803.0
2017-09-18 14:30:00,134.58,134.73,134.49,134.49,5554.0,126.0945,126.235,126.0102,126.0102,5554.0
2017-09-18 15:00:00,134.53,134.61,134.38,134.42,10748.0,126.0476,126.1226,125.9071,125.9446,10748.0
2017-09-18 15:30:00,134.47,134.47,133.57,133.74,51888.0,125.9914,125.9914,125.1482,125.3074,51888.0
2017-09-19 09:30:00,134.4,134.71,133.29,134.08,36043.0,125.9258,126.2163,124.8858,125.626,36043.0
2017-09-19 10:00:00,134.02,134.25,133.37,133.43,23184.0,125.5698,125.7853,124.9608,125.017,23184.0
2017-09-19 10:30:00,133.55,133.7,133.12,133.12,15058.0,125.1294,125.27,124.7265,124.7265,15058.0
2017-09-19 11:00:00,133.0,133.49,132.98,133.36,29531.0,124.6141,125.0732,124.5954,124.9514,29531.0
2017-09-19 11:30:00,133.36,133.45,133.1,133.21,55632.0,124.9514,125.0357,124.7078,124.8109,55632.0
2017-09-19 12:00:00,133.22,133.25,133.09,133.16,36417.0,124.8202,124.8483,124.6984,124.764,36417.0
2017-09-19 12:30:00,133.19,133.2,133.07,133.08,22559.0,124.7921,124.8015,124.6797,124.6891,22559.0
2017-09-19 13:00:00,133.09,133.09,132.9,132.98,10173.0,124.6984,124.6984,124.5204,124.5954,10173.0
2017-09-19 13:30:00,132.92,132.94,132.6,132.73,10303.0,124.5391,124.5579,124.2393,124.3611,10303.0
2017-09-19 14:00:00,132.76,133.03,132.5,132.74,9995.0,124.3892,124.6422,124.1456,124.3705,9995.0
2017-09-19 14:30:00,132.6,132.66,132.15,132.15,27545.0,124.2393,124.2955,123.8177,123.8177,27545.0
2017-09-19 15:00:00,132.16,132.24,132.0,132.01,22813.0,123.8271,123.902,123.6772,123.6865,22813.0
2017-09-19 15:30:00,132.02,132.13,130.75,130.98,121024.0,123.6959,123.799,122.506,122.7215,121024.0
2017-09-20 09:30:00,131.21,131.21,130.22,130.22,11263.0,122.937,122.937,122.0094,122.0094,11263.0
2017-09-20 10:00:00,130.19,130.26,129.04,129.95,23405.0,121.9813,122.0469,120.9038,121.7564,23405.0
2017-09-20 10:30:00,129.96,130.25,129.76,130.11,48909.0,121.7658,122.0375,121.5784,121.9063,48909.0
2017-09-20 11:00:00,130.04,130.79,129.87,130.22,36370.0,121.8407,122.5434,121.6815,122.0094,36370.0
2017-09-20 11:30:00,130.24,130.42,129.8,130.1,21966.0,122.0281,122.1968,121.6159,121.897,21966.0
2017-09-20 12:00:00,130.1,130.65,129.95,130.3,35095.0,121.897,122.4123,121.7564,122.0843,35095.0
2017-09-20 12:30:00,130.37,130.41,130.12,130.26,17780.0,122.1499,122.1874,121.9157,122.0469,17780.0
2017-09-20 13:00:00,130.28,130.55,130.18,130.52,32892.0,122.0656,122.3186,121.9719,122.2905,32892.0
2017-09-20 13:30:00,130.51,131.09,130.49,130.85,44344.0,122.2811,122.8245,122.2624,122.5997,44344.0
2017-09-20 14:00:00,130.85,131.26,130.35,130.53,46717.0,122.5997,122.9838,122.1312,122.2998,46717.0
2017-09-20 14:30:00,130.52,130.64,130.4,130.46,42717.0,122.2905,122.4029,122.178,122.2343,42717.0
2017-09-20 15:00:00,130.5,130.53,130.18,130.4,16124.0,122.2717,122.2998,121.9719,122.178,16124.0
2017-09-20 15:30:00,130.39,130.53,130.08,130.4,62115.0,122.1687,122.2998,121.8782,122.178,62115.0
2017-09-21 09:30:00,130.72,132.52,130.45,132.19,27749.0,122.4779,124.1644,122.2249,123.8552,27749.0
2017-09-21 10:00:00,132.36,132.6,132.01,132.27,17928.0,124.0145,124.2393,123.6865,123.9301,17928.0
2017-09-21 10:30:00,132.45,133.28,132.17,132.17,27625.0,124.0988,124.8764,123.8364,123.8364,27625.0
2017-09-21 11:00:00,132.17,132.76,132.16,132.61,9000.0,123.8364,124.3892,123.8271,124.2487,9000.0
2017-09-21 11:30:00,132.74,132.96,132.1,132.2,12883.0,124.3705,124.5766,123.7709,123.8645,12883.0
2017-09-21 12:00:00,132.18,132.46,132.18,132.46,5444.0,123.8458,124.1082,123.8458,124.1082,5444.0
2017-09-21 12:30:00,132.4,132.46,132.11,132.28,6799.0,124.0519,124.1082,123.7802,123.9395,6799.0
2017-09-21 13:00:00,132.3,132.74,132.21,132.74,9922.0,123.9582,124.3705,123.8739,124.3705,9922.0
2017-09-21 13:30:00,132.77,132.97,132.04,132.49,21394.0,124.3986,124.586,123.7146,124.1363,21394.0
2017-09-21 14:00:00,132.38,132.64,132.14,132.5,13941.0,124.0332,124.2768,123.8083,124.1456,13941.0
2017-09-21 14:30:00,132.37,132.48,131.07,132.42,35738.0,124.0238,124.1269,122.8058,124.0707,35738.0
2017-09-21 15:00:00,132.39,132.43,131.6,132.22,35216.0,124.0426,124.08,123.3024,123.8833,35216.0
2017-09-21 15:30:00,132.24,132.53,132.08,132.39,53605.0,123.902,124.1737,123.7521,124.0426,53605.0
2017-09-22 09:30:00,131.91,132.67,131.47,132.66,19556.0,123.5928,124.3049,123.1806,124.2955,19556.0
2017-09-22 10:00:00,132.58,132.82,132.08,132.73,32779.0,124.2206,124.4455,123.7521,124.3611,32779.0
2017-09-22 10:30:00,132.79,132.79,131.77,131.95,15029.0,124.4173,124.4173,123.4617,123.6303,15029.0
2017-09-22 11:00:00,131.89,132.23,131.56,131.75,10674.0,123.5741,123.8927,123.2649,123.4429,10674.0
2017-09-22 11:30:00,131.89,132.3,131.75,132.19,18684.0,123.5741,123.9582,123.4429,123.8552,18684.0
2017-09-22 12:00:00,132.01,132.19,131.86,132.17,9000.0,123.6865,123.8552,123.546,123.8364,9000.0
2017-09-22 12:30:00,132.13,132.13,131.97,132.08,5498.0,123.799,123.799,123.649,123.7521,5498.0
2017-09-22 13:00:00,132.07,132.18,132.02,132.02,7582.0,123.7427,123.8458,123.6959,123.6959,7582.0
2017-09-22 13:30:00,132.0,132.25,132.0,132.02,5028.0,123.6772,123.9114,123.6772,123.6959,5028.0
2017-09-22 14:00:00,132.1,132.11,131.93,131.97,3802.0,123.7709,123.7802,123.6116,123.649,3802.0
2017-09-22 14:30:00,131.86,132.04,131.86,132.04,2532.0,123.546,123.7146,123.546,123.7146,2532.0
2017-09-22 15:00:00,132.05,132.21,131.99,132.11,3249.0,123.724,123.8739,123.6678,123.7802,3249.0
2017-09-22 15:30:00,132.17,132.36,132.1,132.12,28486.0,123.8364,124.0145,123.7709,123.7896,28486.0
2017-09-25 09:30:00,131.91,132.49,130.92,131.96,5867.0,123.5928,124.1363,122.6653,123.6397,5867.0
2017-09-25 10:00:00,131.96,132.06,131.51,131.72,7128.0,123.6397,123.7334,123.2181,123.4148,7128.0
2017-09-25 10:30:00,131.92,132.27,131.48,131.56,9755.0,123.6022,123.9301,123.1899,123.2649,9755.0
2017-09-25 11:00:00,131.29,131.62,130.71,131.55,9535.0,123.0119,123.3211,122.4685,123.2555,9535.0
2017-09-25 11:30:00,131.6,131.91,131.33,131.47,7300.0,123.3024,123.5928,123.0494,123.1806,7300.0
2017-09-25 12:00:00,131.51,131.9,131.34,131.72,5259.0,123.2181,123.5835,123.0588,123.4148,5259.0
2017-09-25 12:30:00,131.97,131.97,131.65,131.67,5081.0,123.649,123.649,123.3492,123.368,5081.0
2017-09-25 13:00:00,131.84,131.99,131.72,131.99,4008.0,123.5272,123.6678,123.4148,123.6678,4008.0
2017-09-25 13:30:00,131.98,132.08,131.84,132.0,5016.0,123.6584,123.7521,123.5272,123.6772,5016.0
2017-09-25 14:00:00,132.0,132.29,131.95,132.29,7945.0,123.6772,123.9489,123.6303,123.9489,7945.0
2017-09-25 14:30:00,132.27,132.37,132.19,132.37,4935.0,123.9301,124.0238,123.8552,124.0238,4935.0
2017-09-25 15:00:00,132.37,132.65,132.26,132.61,16230.0,124.0238,124.2862,123.9208,124.2487,16230.0
2017-09-25 15:30:00,132.58,132.64,131.76,131.91,64071.0,124.2206,124.2768,123.4523,123.5928,64071.0
2017-09-26 09:30:00,131.3,131.37,128.85,129.97,26767.0,123.0213,123.0869,120.7258,121.7752,26767.0
2017-09-26 10:00:00,129.73,130.93,129.52,130.76,30409.0,121.5503,122.6746,121.3535,122.5153,30409.0
2017-09-26 10:30:00,130.76,131.29,130.61,131.29,10225.0,122.5153,123.0119,122.3748,123.0119,10225.0
2017-09-26 11:00:00,131.21,131.48,131.0,131.46,9119.0,122.937,123.1899,122.7402,123.1712,9119.0
2017-09-26 11:30:00,131.53,131.84,130.96,131.37,25473.0,123.2368,123.5272,122.7027,123.0869,25473.0
2017-09-26 12:00:00,131.39,132.11,131.33,132.03,24730.0,123.1056,123.7802,123.0494,123.7053,24730.0
2017-09-26 12:30:00,132.03,132.38,131.74,131.91,18314.0,123.7053,124.0332,123.4335,123.5928,18314.0
2017-09-26 13:00:00,131.85,131.97,131.27,131.29,11117.0,123.5366,123.649,122.9932,123.0119,11117.0
2017-09-26 13:30:00,131.31,131.32,130.96,131.32,14000.0,123.0307,123.04,122.7027,123.04,14000.0
2017-09-26 14:00:00,131.23,131.36,131.15,131.22,9703.0,122.9557,123.0775,122.8807,122.9463,9703.0
2017-09-26 14:30:00,131.22,131.41,131.14,131.26,9356.0,122.9463,123.1244,122.8714,122.9838,9356.0
2017-09-26 15:00:00,131.22,131.49,131.21,131.48,14919.0,122.9463,123.1993,122.937,123.1899,14919.0
2017-09-26 15:30:00,131.41,131.62,131.01,131.05,57631.0,123.1244,123.3211,122.7496,122.7871,57631.0
2017-09-27 09:30:00,131.93,132.56,131.68,132.14,40089.0,123.6116,124.2018,123.3773,123.8083,40089.0
2017-09-27 10:00:00,132.06,133.0,131.97,132.75,18070.0,123.7334,124.6141,123.649,124.3799,18070.0
2017-09-27 10:30:00,132.71,133.0,131.99,132.37,26276.0,124.3424,124.6141,123.6678,124.0238,26276.0
2017-09-27 11:00:00,132.39,132.87,132.38,132.76,18780.0,124.0426,124.4923,124.0332,124.3892,18780.0
2017-09-27 11:30:00,132.78,133.19,132.72,132.98,17559.0,124.408,124.7921,124.3518,124.5954,17559.0
2017-09-27 12:00:00,132.96,133.11,132.8,133.01,11262.0,124.5766,124.7172,124.4267,124.6235,11262.0
2017-09-27 12:30:00,132.98,133.1,132.77,132.84,6912.0,124.5954,124.7078,124.3986,124.4642,6912.0
2017-09-27 13:00:00,132.81,133.11,132.8,132.97,9555.0,124.4361,124.7172,124.4267,124.586,9555.0
2017-09-27 13:30:00,132.94,133.08,132.91,133.02,14344.0,124.5579,124.6891,124.5298,124.6328,14344.0
2017-09-27 14:00:00,133.02,133.46,132.9,133.27,17163.0,124.6328,125.0451,124.5204,124.8671,17163.0
2017-09-27 14:30:00,133.27,133.33,133.1,133.24,17662.0,124.8671,124.9233,124.7078,124.839,17662.0
2017-09-27 15:00:00,133.28,133.69,133.23,133.55,24086.0,124.8764,125.2606,124.8296,125.1294,24086.0
2017-09-27 15:30:00,133.55,133.67,133.14,133.21,64645.0,125.1294,125.2419,124.7453,124.8109,64645.0
2017-09-28 09:30:00,132.95,133.65,132.89,133.03,5796.0,124.5673,125.2231,124.511,124.6422,5796.0
2017-09-28 10:00:00,132.78,133.25,132.34,133.23,8682.0,124.408,124.8483,123.9957,124.8296,8682.0
2017-09-28 10:30:00,133.0,133.0,132.41,132.55,5683.0,124.6141,124.6141,124.0613,124.1925,5683.0
2017-09-28 11:00:00,132.51,133.24,132.48,133.02,3638.0,124.155,124.839,124.1269,124.6328,3638.0
2017-09-28 11:30:00,133.02,134.32,132.94,134.02,15532.0,124.6328,125.8509,124.5579,125.5698,15532.0
2017-09-28 12:00:00,134.06,134.66,134.03,134.53,37405.0,125.6073,126.1694,125.5792,126.0476,37405.0
2017-09-28 12:30:00,134.49,134.67,134.35,134.53,16046.0,126.0102,126.1788,125.879,126.0476,16046.0
2017-09-28 13:00:00,134.59,134.6,134.27,134.34,9284.0,126.1039,126.1132,125.804,125.8696,9284.0
2017-09-28 13:30:00,134.33,134.53,134.2,134.53,5702.0,125.8602,126.0476,125.7384,126.0476,5702.0
2017-09-28 14:00:00,134.44,134.82,134.36,134.5,10768.0,125.9633,126.3193,125.8884,126.0195,10768.0
2017-09-28 14:30:00,134.39,134.59,134.39,134.54,5274.0,125.9165,126.1039,125.9165,126.057,5274.0
2017-09-28 15:00:00,134.48,134.56,134.08,134.19,18409.0,126.0008,126.0757,125.626,125.7291,18409.0
2017-09-28 15:30:00,134.22,134.38,133.71,133.77,90991.0,125.7572,125.9071,125.2793,125.3356,90991.0
2017-09-29 09:30:00,133.52,136.68,133.52,136.18,26550.0,125.1013,128.0621,125.1013,127.5936,26550.0
2017-09-29 10:00:00,135.88,136.74,135.82,135.82,18964.0,127.3125,128.1183,127.2563,127.2563,18964.0
2017-09-29 10:30:00,135.73,136.02,135.55,135.66,12322.0,127.172,127.4437,127.0033,127.1064,12322.0
2017-09-29 11:00:00,135.69,135.87,135.31,135.35,8035.0,127.1345,127.3031,126.7785,126.8159,8035.0
2017-09-29 11:30:00,135.54,135.84,135.45,135.72,9509.0,126.994,127.275,126.9096,127.1626,9509.0
2017-09-29 12:00:00,135.58,135.8,135.45,135.69,11143.0,127.0314,127.2376,126.9096,127.1345,11143.0
2017-09-29 12:30:00,135.72,135.73,135.47,135.65,6662.0,127.1626,127.172,126.9284,127.097,6662.0
2017-09-29 13:00:00,135.64,135.83,135.39,135.83,5612.0,127.0876,127.2657,126.8534,127.2657,5612.0
2017-09-29 13:30:00,135.81,135.86,135.51,135.52,7275.0,127.2469,127.2938,126.9658,126.9752,7275.0
2017-09-29 14:00:00,135.63,135.64,135.23,135.48,9500.0,127.0783,127.0876,126.7035,126.9377,9500.0
2017-09-29 14:30:00,135.28,135.54,135.14,135.14,14824.0,126.7503,126.994,126.6192,126.6192,14824.0
2017-09-29 15:00:00,135.2,135.43,134.77,134.77,26139.0,126.6754,126.8909,126.2725,126.2725,26139.0
2017-09-29 15:30:00,134.77,135.36,134.45,135.08,131077.0,126.2725,126.8253,125.9727,126.563,131077.0
2017-10-02 09:30:00,134.79,135.37,133.93,135.18,17399.0,126.2912,126.8347,125.4855,126.6567,17399.0
2017-10-02 10:00:00,135.13,135.55,134.71,135.1,21144.0,126.6098,127.0033,126.2163,126.5817,21144.0
2017-10-02 10:30:00,135.04,135.06,134.53,134.61,46985.0,126.5255,126.5442,126.0476,126.1226,46985.0
2017-10-02 11:00:00,134.71,134.99,134.7,134.99,10987.0,126.2163,126.4786,126.2069,126.4786,10987.0
2017-10-02 11:30:00,134.99,135.84,134.94,135.81,16046.0,126.4786,127.275,126.4318,127.2469,16046.0
2017-10-02 12:00:00,135.98,136.42,135.98,136.33,30896.0,127.4062,127.8185,127.4062,127.7341,30896.0
2017-10-02 12:30:00,136.3,136.71,136.3,136.68,13652.0,127.706,128.0902,127.706,128.0621,13652.0
2017-10-02 13:00:00,136.69,136.73,136.17,136.5,12127.0,128.0714,128.1089,127.5842,127.8934,12127.0
2017-10-02 13:30:00,136.65,137.01,136.52,136.84,11031.0,128.034,128.3713,127.9122,128.212,11031.0
2017-10-02 14:00:00,136.82,137.26,136.64,137.2,12902.0,128.1932,128.6055,128.0246,128.5493,12902.0
2017-10-02 14:30:00,137.29,137.29,136.74,136.98,16381.0,128.6336,128.6336,128.1183,128.3432,16381.0
2017-10-02 15:00:00,136.92,137.0,136.62,136.81,16836.0,128.2869,128.3619,128.0059,128.1839,16836.0
2017-10-02 15:30:00,136.85,137.24,136.61,137.2,102344.0,128.2214,128.5868,127.9965,128.5493,102344.0
2017-10-03 09:30:00,136.55,137.4,136.03,136.8,15847.0,127.9403,128.7367,127.4531,128.1745,15847.0
2017-10-03 10:00:00,136.75,137.23,136.61,136.76,28106.0,128.1277,128.5774,127.9965,128.137,28106.0
2017-10-03 10:30:00,136.65,137.32,136.65,137.25,13639.0,128.034,128.6617,128.034,128.5961,13639.0
2017-10-03 11:00:00,137.12,137.47,136.99,137.29,11537.0,128.4743,128.8023,128.3525,128.6336,11537.0
2017-10-03 11:30:00,137.28,137.49,137.13,137.28,7809.0,128.6242,128.821,128.4837,128.6242,7809.0
2017-10-03 12:00:00,137.2,137.36,136.95,137.07,14530.0,128.5493,128.6992,128.315,128.4275,14530.0
2017-10-03 12:30:00,137.08,137.21,137.0,137.0,9318.0,128.4369,128.5587,128.3619,128.3619,9318.0
2017-10-03 13:00:00,137.01,137.37,137.01,137.24,8350.0,128.3713,128.7086,128.3713,128.5868,8350.0
2017-10-03 13:30:00,137.27,137.44,137.08,137.44,10070.0,128.6149,128.7742,128.4369,128.7742,10070.0
2017-10-03 14:00:00,137.37,137.73,137.35,137.69,18645.0,128.7086,129.0459,128.6898,129.0084,18645.0
2017-10-03 14:30:00,137.65,137.97,137.46,137.88,28535.0,128.9709,129.2707,128.7929,129.1864,28535.0
2017-10-03 15:00:00,137.89,137.89,137.7,137.83,21145.0,129.1958,129.1958,129.0178,129.1396,21145.0
2017-10-03 15:30:00,137.8,138.22,137.77,138.2,94337.0,129.1115,129.505,129.0833,129.4862,94337.0
2017-10-04 09:30:00,136.87,137.38,135.68,137.03,43162.0,128.2401,128.7179,127.1251,128.39,43162.0
2017-10-04 10:00:00,136.97,137.81,136.65,137.67,29136.0,128.3338,129.1208,128.034,128.9897,29136.0
2017-10-04 10:30:00,137.65,138.12,137.61,137.69,31570.0,128.9709,129.4113,128.9334,129.0084,31570.0
2017-10-04 11:00:00,137.78,137.95,137.54,137.66,38083.0,129.0927,129.252,128.8678,128.9803,38083.0
2017-10-04 11:30:00,137.67,138.03,137.53,137.77,21464.0,128.9897,129.327,128.8585,129.0833,21464.0
2017-10-04 12:00:00,137.62,137.99,137.62,137.77,13429.0,128.9428,129.2895,128.9428,129.0833,13429.0
2017-10-04 12:30:00,137.78,137.93,137.7,137.8,25515.0,129.0927,129.2333,129.0178,129.1115,25515.0
2017-10-04 13:00:00,137.82,138.1,137.65,137.71,25112.0,129.1302,129.3925,128.9709,129.0271,25112.0
2017-10-04 13:30:00,137.75,137.81,137.43,137.78,79587.0,129.0646,129.1208,128.7648,129.0927,79587.0
2017-10-04 14:00:00,137.74,137.84,137.61,137.84,46853.0,129.0552,129.1489,128.9334,129.1489,46853.0
2017-10-04 14:30:00,137.83,138.04,137.79,137.95,27127.0,129.1396,129.3363,129.1021,129.252,27127.0
2017-10-04 15:00:00,137.95,138.06,137.81,137.89,31356.0,129.252,129.3551,129.1208,129.1958,31356.0
2017-10-04 15:30:00,137.9,137.97,137.72,137.81,162524.0,129.2051,129.2707,129.0365,129.1208,162524.0
2017-10-05 09:30:00,137.0,138.1,136.4,137.95,61516.0,128.3619,129.3925,127.7997,129.252,61516.0
2017-10-05 10:00:00,137.99,138.21,137.52,137.97,50974.0,129.2895,129.4956,128.8491,129.2707,50974.0
2017-10-05 10:30:00,137.78,138.37,137.78,138.06,28396.0,129.0927,129.6455,129.0927,129.3551,28396.0
2017-10-05 11:00:00,138.1,138.68,138.04,138.47,26890.0,129.3925,129.936,129.3363,129.7392,26890.0
2017-10-05 11:30:00,138.47,138.47,138.04,138.07,15528.0,129.7392,129.7392,129.3363,129.3644,15528.0
2017-10-05 12:00:00,138.21,138.27,137.86,138.08,16090.0,129.4956,129.5518,129.1677,129.3738,16090.0
2017-10-05 12:30:00,138.12,138.24,137.93,138.18,11040.0,129.4113,129.5237,129.2333,129.4675,11040.0
2017-10-05 13:00:00,138.2,138.75,138.13,138.48,13508.0,129.4862,130.0016,129.4206,129.7486,13508.0
2017-10-05 13:30:00,138.52,138.52,138.15,138.23,6715.0,129.7861,129.7861,129.4394,129.5143,6715.0
2017-10-05 14:00:00,138.21,138.33,138.11,138.28,12527.0,129.4956,129.608,129.4019,129.5612,12527.0
2017-10-05 14:30:00,138.28,138.31,138.02,138.05,13387.0,129.5612,129.5893,129.3176,129.3457,13387.0
2017-10-05 15:00:00,138.1,138.14,138.01,138.12,15389.0,129.3925,129.43,129.3082,129.4113,15389.0
2017-10-05 15:30:00,138.05,138.13,137.69,137.91,74840.0,129.3457,129.4206,129.0084,129.2145,74840.0
2017-10-06 09:30:00,138.06,138.32,136.45,137.0,41666.0,129.3551,129.5987,127.8466,128.3619,41666.0
2017-10-06 10:00:00,136.92,137.93,136.92,137.52,10737.0,128.2869,129.2333,128.2869,128.8491,10737.0
2017-10-06 10:30:00,137.47,137.56,137.08,137.08,22427.0,128.8023,128.8866,128.4369,128.4369,22427.0
2017-10-06 11:00:00,137.01,137.25,136.89,137.19,14985.0,128.3713,128.5961,128.2588,128.5399,14985.0
2017-10-06 11:30:00,137.2,137.25,136.65,136.8,17763.0,128.5493,128.5961,128.034,128.1745,17763.0
2017-10-06 12:00:00,136.73,136.73,136.39,136.59,8226.0,128.1089,128.1089,127.7904,127.9777,8226.0
2017-10-06 12:30:00,136.68,137.37,136.67,137.26,16732.0,128.0621,128.7086,128.0527,128.6055,16732.0
2017-10-06 13:00:00,137.28,137.68,137.03,137.38,17710.0,128.6242,128.999,128.39,128.7179,17710.0
2017-10-06 13:30:00,137.33,137.8,137.33,137.67,35240.0,128.6711,129.1115,128.6711,128.9897,35240.0
2017-10-06 14:00:00,137.66,137.77,137.49,137.66,34015.0,128.9803,129.0833,128.821,128.9803,34015.0
2017-10-06 14:30:00,137.65,138.19,137.59,137.68,151837.0,128.9709,129.4769,128.9147,128.999,151837.0
2017-10-06 15:00:00,137.69,137.84,137.27,137.45,46650.0,129.0084,129.1489,128.6149,128.7835,46650.0
2017-10-06 15:30:00,137.54,137.73,137.25,137.71,90704.0,128.8678,129.0459,128.5961,129.0271,90704.0
2017-10-09 09:30:00,137.94,138.41,137.53,137.71,12440.0,129.2426,129.683,128.8585,129.0271,12440.0
2017-10-09 10:00:00,137.66,138.04,137.42,137.58,12748.0,128.9803,129.3363,128.7554,128.9053,12748.0
2017-10-09 10:30:00,137.57,137.78,137.14,137.5,44053.0,128.896,129.0927,128.4931,128.8304,44053.0
2017-10-09 11:00:00,137.59,137.74,137.35,137.62,9777.0,128.9147,129.0552,128.6898,128.9428,9777.0
2017-10-09 11:30:00,137.74,138.1,137.6,137.91,14479.0,129.0552,129.3925,128.9241,129.2145,14479.0
2017-10-09 12:00:00,137.8,138.06,137.76,137.94,9640.0,129.1115,129.3551,129.074,129.2426,9640.0
2017-10-09 12:30:00,137.97,137.97,137.67,137.84,6819.0,129.2707,129.2707,128.9897,129.1489,6819.0
2017-10-09 13:00:00,137.86,138.07,137.78,138.0,5831.0,129.1677,129.3644,129.0927,129.2988,5831.0
2017-10-09 13:30:00,137.96,138.04,137.74,137.84,8404.0,129.2614,129.3363,129.0552,129.1489,8404.0
2017-10-09 14:00:00,137.84,137.84,137.23,137.23,9340.0,129.1489,129.1489,128.5774,128.5774,9340.0
2017-10-09 14:30:00,137.27,137.53,137.22,137.29,11321.0,128.6149,128.8585,128.568,128.6336,11321.0
2017-10-09 15:00:00,137.22,137.26,136.92,137.14,19981.0,128.568,128.6055,128.2869,128.4931,19981.0
2017-10-09 15:30:00,137.1,137.13,136.73,136.82,78741.0,128.4556,128.4837,128.1089,128.1932,78741.0
2017-10-10 09:30:00,136.71,137.49,136.25,136.37,16676.0,128.0902,128.821,127.6592,127.7716,16676.0
2017-10-10 10:00:00,136.57,136.97,136.28,136.58,16172.0,127.959,128.3338,127.6873,127.9684,16172.0
2017-10-10 10:30:00,136.59,136.76,136.41,136.63,22711.0,127.9777,128.137,127.8091,128.0152,22711.0
2017-10-10 11:00:00,136.58,136.93,136.54,136.54,9604.0,127.9684,128.2963,127.9309,127.9309,9604.0
2017-10-10 11:30:00,136.72,136.96,136.47,136.78,9788.0,128.0996,128.3244,127.8653,128.1558,9788.0
2017-10-10 12:00:00,136.89,137.01,136.72,137.01,7721.0,128.2588,128.3713,128.0996,128.3713,7721.0
2017-10-10 12:30:00,137.01,137.07,136.79,137.07,7819.0,128.3713,128.4275,128.1651,128.4275,7819.0
2017-10-10 13:00:00,137.19,137.33,136.98,137.14,5885.0,128.5399,128.6711,128.3432,128.4931,5885.0
2017-10-10 13:30:00,137.09,137.22,136.87,136.87,7085.0,128.4462,128.568,128.2401,128.2401,7085.0
2017-10-10 14:00:00,136.89,136.91,136.71,136.9,10863.0,128.2588,128.2776,128.0902,128.2682,10863.0
2017-10-10 14:30:00,136.95,136.97,136.72,136.73,10859.0,128.315,128.3338,128.0996,128.1089,10859.0
2017-10-10 15:00:00,136.7,136.96,136.7,136.73,14064.0,128.0808,128.3244,128.0808,128.1089,14064.0
2017-10-10 15:30:00,136.74,136.79,136.36,136.47,122800.0,128.1183,128.1651,127.7622,127.8653,122800.0
2017-10-11 09:30:00,136.52,136.53,135.89,136.0,12121.0,127.9122,127.9215,127.3219,127.4249,12121.0
2017-10-11 10:00:00,135.87,135.94,135.54,135.54,37035.0,127.3031,127.3687,126.994,126.994,37035.0
2017-10-11 10:30:00,135.64,136.75,135.64,136.68,24037.0,127.0876,128.1277,127.0876,128.0621,24037.0
2017-10-11 11:00:00,136.69,137.11,136.65,137.0,22422.0,128.0714,128.465,128.034,128.3619,22422.0
2017-10-11 11:30:00,137.08,137.22,136.93,137.11,29871.0,128.4369,128.568,128.2963,128.465,29871.0
2017-10-11 12:00:00,137.12,137.62,137.09,137.25,12575.0,128.4743,128.9428,128.4462,128.5961,12575.0
2017-10-11 12:30:00,137.26,137.36,137.0,137.05,14207.0,128.6055,128.6992,128.3619,128.4087,14207.0
2017-10-11 13:00:00,137.09,137.42,137.09,137.34,14173.0,128.4462,128.7554,128.4462,128.6805,14173.0
2017-10-11 13:30:00,137.31,137.59,136.81,137.43,25461.0,128.6523,128.9147,128.1839,128.7648,25461.0
2017-10-11 14:00:00,137.39,137.65,137.12,137.24,13421.0,128.7273,128.9709,128.4743,128.5868,13421.0
2017-10-11 14:30:00,137.14,137.67,137.14,137.67,28922.0,128.4931,128.9897,128.4931,128.9897,28922.0
2017-10-11 15:00:00,137.69,137.7,137.37,137.59,25275.0,129.0084,129.0178,128.7086,128.9147,25275.0
2017-10-11 15:30:00,137.51,137.8,137.48,137.67,63947.0,128.8397,129.1115,128.8116,128.9897,63947.0
2017-10-12 09:30:00,138.04,138.9,138.04,138.11,16929.0,129.3363,130.1421,129.3363,129.4019,16929.0
2017-10-12 10:00:00,138.16,138.33,137.33,137.57,11723.0,129.4488,129.608,128.6711,128.896,11723.0
2017-10-12 10:30:00,137.7,138.14,137.56,137.74,12740.0,129.0178,129.43,128.8866,129.0552,12740.0
2017-10-12 11:00:00,137.69,138.36,137.69,138.0,8425.0,129.0084,129.6361,129.0084,129.2988,8425.0
2017-10-12 11:30:00,138.02,138.26,137.87,138.13,16912.0,129.3176,129.5425,129.177,129.4206,16912.0
2017-10-12 12:00:00,138.15,138.44,137.95,138.35,16069.0,129.4394,129.7111,129.252,129.6268,16069.0
2017-10-12 12:30:00,138.24,138.59,138.24,138.47,10901.0,129.5237,129.8516,129.5237,129.7392,10901.0
2017-10-12 13:00:00,138.47,138.82,138.41,138.82,6546.0,129.7392,130.0671,129.683,130.0671,6546.0
2017-10-12 13:30:00,138.84,138.94,138.56,138.65,8740.0,130.0859,130.1796,129.8235,129.9079,8740.0
2017-10-12 14:00:00,138.76,139.1,138.71,139.03,25384.0,130.0109,130.3295,129.9641,130.2639,25384.0
2017-10-12 14:30:00,139.02,139.09,138.76,138.87,11905.0,130.2545,130.3201,130.0109,130.114,11905.0
2017-10-12 15:00:00,138.8,139.09,138.8,139.01,14947.0,130.0484,130.3201,130.0484,130.2452,14947.0
2017-10-12 15:30:00,139.01,139.06,138.76,138.87,63951.0,130.2452,130.292,130.0109,130.114,63951.0
2017-10-13 09:30:00,138.64,140.47,138.08,140.16,18329.0,129.8985,131.6131,129.3738,131.3227,18329.0
2017-10-13 10:00:00,140.14,141.01,139.45,140.48,22798.0,131.3039,132.1191,130.6574,131.6225,22798.0
2017-10-13 10:30:00,140.4,140.81,140.11,140.11,20218.0,131.5475,131.9317,131.2758,131.2758,20218.0
2017-10-13 11:00:00,140.22,141.04,139.99,140.65,20027.0,131.3789,132.1472,131.1634,131.7818,20027.0
2017-10-13 11:30:00,140.72,141.07,140.57,140.6,16599.0,131.8473,132.1753,131.7068,131.7349,16599.0
2017-10-13 12:00:00,140.54,140.88,140.36,140.58,30182.0,131.6787,131.9973,131.51,131.7162,30182.0
2017-10-13 12:30:00,140.58,140.81,140.54,140.56,9389.0,131.7162,131.9317,131.6787,131.6974,9389.0
2017-10-13 13:00:00,140.57,140.94,140.57,140.82,9696.0,131.7068,132.0535,131.7068,131.941,9696.0
2017-10-13 13:30:00,140.69,141.04,140.69,140.85,26294.0,131.8192,132.1472,131.8192,131.9691,26294.0
2017-10-13 14:00:00,140.78,140.78,140.04,140.07,7990.0,131.9036,131.9036,131.2102,131.2383,7990.0
2017-10-13 14:30:00,140.19,140.21,139.95,140.11,9713.0,131.3508,131.3695,131.1259,131.2758,9713.0
2017-10-13 15:00:00,140.07,140.4,139.94,140.05,19230.0,131.2383,131.5475,131.1165,131.2196,19230.0
2017-10-13 15:30:00,140.05,140.05,139.35,139.55,68789.0,131.2196,131.2196,130.5637,130.7511,68789.0
2017-10-16 09:30:00,139.67,140.39,139.35,140.05,10270.0,130.8635,131.5382,130.5637,131.2196,10270.0
2017-10-16 10:00:00,139.89,140.09,139.12,139.22,23841.0,131.0697,131.2571,130.3482,130.4419,23841.0
2017-10-16 10:30:00,139.17,139.57,138.87,139.27,11296.0,130.3951,130.7699,130.114,130.4888,11296.0
2017-10-16 11:00:00,139.22,139.55,139.15,139.26,9670.0,130.4419,130.7511,130.3763,130.4794,9670.0
2017-10-16 11:30:00,139.33,139.36,138.7,138.78,12087.0,130.545,130.5731,129.9547,130.0297,12087.0
2017-10-16 12:00:00,138.82,139.03,138.66,138.66,11069.0,130.0671,130.2639,129.9172,129.9172,11069.0
2017-10-16 12:30:00,138.78,138.78,138.63,138.73,12235.0,130.0297,130.0297,129.8891,129.9828,12235.0
2017-10-16 13:00:00,138.73,138.77,138.62,138.73,6717.0,129.9828,130.0203,129.8798,129.9828,6717.0
2017-10-16 13:30:00,138.68,138.8,138.34,138.35,10731.0,129.936,130.0484,129.6174,129.6268,10731.0
2017-10-16 14:00:00,138.36,138.46,138.13,138.24,9156.0,129.6361,129.7298,129.4206,129.5237,9156.0
2017-10-16 14:30:00,138.19,138.5,138.11,138.44,11484.0,129.4769,129.7673,129.4019,129.7111,11484.0
2017-10-16 15:00:00,138.33,138.5,138.17,138.18,11248.0,129.608,129.7673,129.4581,129.4675,11248.0
2017-10-16 15:30:00,138.17,138.36,138.12,138.32,53630.0,129.4581,129.6361,129.4113,129.5987,53630.0
2017-10-17 09:30:00,138.01,138.54,137.64,138.06,11254.0,129.3082,129.8048,128.9615,129.3551,11254.0
2017-10-17 10:00:00,138.13,138.42,137.87,137.97,12500.0,129.4206,129.6924,129.177,129.2707,12500.0
2017-10-17 10:30:00,137.91,138.16,137.77,137.95,10920.0,129.2145,129.4488,129.0833,129.252,10920.0
2017-10-17 11:00:00,137.96,138.27,137.76,137.97,7983.0,129.2614,129.5518,129.074,129.2707,7983.0
2017-10-17 11:30:00,138.02,138.23,137.96,138.23,9628.0,129.3176,129.5143,129.2614,129.5143,9628.0
2017-10-17 12:00:00,138.24,138.3,137.94,137.97,6300.0,129.5237,129.5799,129.2426,129.2707,6300.0
2017-10-17 12:30:00,138.01,138.13,137.88,138.08,9778.0,129.3082,129.4206,129.1864,129.3738,9778.0
2017-10-17 13:00:00,138.06,138.11,137.8,137.95,6480.0,129.3551,129.4019,129.1115,129.252,6480.0
2017-10-17 13:30:00,137.95,138.06,137.86,138.01,21757.0,129.252,129.3551,129.1677,129.3082,21757.0
2017-10-17 14:00:00,138.06,138.36,137.98,138.26,13320.0,129.3551,129.6361,129.2801,129.5425,13320.0
2017-10-17 14:30:00,138.28,138.81,138.2,138.66,37947.0,129.5612,130.0578,129.4862,129.9172,37947.0
2017-10-17 15:00:00,138.67,138.73,138.33,138.72,26926.0,129.9266,129.9828,129.608,129.9734,26926.0
2017-10-17 15:30:00,138.71,139.04,138.65,138.93,68601.0,129.9641,130.2733,129.9079,130.1702,68601.0
2017-10-18 09:30:00,139.57,139.57,138.66,139.22,35577.0,130.7699,130.7699,129.9172,130.4419,35577.0
2017-10-18 10:00:00,139.24,139.5,138.19,138.28,14432.0,130.4607,130.7043,129.4769,129.5612,14432.0
2017-10-18 10:30:00,138.24,138.64,138.23,138.53,7817.0,129.5237,129.8985,129.5143,129.7954,7817.0
2017-10-18 11:00:00,138.58,138.59,138.13,138.37,7154.0,129.8423,129.8516,129.4206,129.6455,7154.0
2017-10-18 11:30:00,138.24,138.74,138.23,138.58,3383.0,129.5237,129.9922,129.5143,129.8423,3383.0
2017-10-18 12:00:00,138.68,138.78,138.57,138.72,7411.0,129.936,130.0297,129.8329,129.9734,7411.0
2017-10-18 12:30:00,138.74,138.85,138.71,138.71,3479.0,129.9922,130.0953,129.9641,129.9641,3479.0
2017-10-18 13:00:00,138.76,138.76,138.49,138.54,7085.0,130.0109,130.0109,129.7579,129.8048,7085.0
2017-10-18 13:30:00,138.55,138.6,138.46,138.52,5816.0,129.8142,129.861,129.7298,129.7861,5816.0
2017-10-18 14:00:00,138.59,138.8,138.59,138.63,7632.0,129.8516,130.0484,129.8516,129.8891,7632.0
2017-10-18 14:30:00,138.62,138.65,138.25,138.26,5400.0,129.8798,129.9079,129.5331,129.5425,5400.0
2017-10-18 15:00:00,138.35,138.7,138.29,138.65,11407.0,129.6268,129.9547,129.5706,129.9079,11407.0
2017-10-18 15:30:00,138.67,138.82,138.49,138.56,36866.0,129.9266,130.0671,129.7579,129.8235,36866.0
2017-10-19 09:30:00,138.04,138.91,137.96,138.4,17567.0,129.3363,130.1515,129.2614,129.6736,17567.0
2017-10-19 10:00:00,138.39,138.5,137.77,137.99,9717.0,129.6643,129.7673,129.0833,129.2895,9717.0
2017-10-19 10:30:00,138.08,138.17,137.59,137.71,6031.0,129.3738,129.4581,128.9147,129.0271,6031.0
2017-10-19 11:00:00,137.89,138.19,137.85,137.85,4100.0,129.1958,129.4769,129.1583,129.1583,4100.0
2017-10-19 11:30:00,137.91,138.19,137.85,138.19,6464.0,129.2145,129.4769,129.1583,129.4769,6464.0
2017-10-19 12:00:00,138.11,138.38,137.96,138.25,30150.0,129.4019,129.6549,129.2614,129.5331,30150.0
2017-10-19 12:30:00,138.4,138.56,138.28,138.31,7642.0,129.6736,129.8235,129.5612,129.5893,7642.0
2017-10-19 13:00:00,138.33,138.67,138.33,138.67,5994.0,129.608,129.9266,129.608,129.9266,5994.0
2017-10-19 13:30:00,138.67,138.67,138.45,138.45,12229.0,129.9266,129.9266,129.7205,129.7205,12229.0
2017-10-19 14:00:00,138.6,138.76,138.6,138.63,8158.0,129.861,130.0109,129.861,129.8891,8158.0
2017-10-19 14:30:00,138.67,138.96,138.67,138.94,14730.0,129.9266,130.1983,129.9266,130.1796,14730.0
2017-10-19 15:00:00,138.95,139.28,138.95,139.16,17762.0,130.1889,130.4981,130.1889,130.3857,17762.0
2017-10-19 15:30:00,139.18,139.4,139.08,139.37,57267.0,130.4044,130.6106,130.3107,130.5825,57267.0
2017-10-20 09:30:00,140.15,140.58,138.95,140.13,21712.0,131.3133,131.7162,130.1889,131.2945,21712.0
2017-10-20 10:00:00,140.06,140.06,139.71,140.01,11912.0,131.229,131.229,130.901,131.1821,11912.0
2017-10-20 10:30:00,139.99,140.21,139.79,139.96,43272.0,131.1634,131.3695,130.976,131.1353,43272.0
2017-10-20 11:00:00,139.99,140.41,139.92,140.36,9116.0,131.1634,131.5569,131.0978,131.51,9116.0
2017-10-20 11:30:00,140.39,140.93,140.39,140.81,11920.0,131.5382,132.0441,131.5382,131.9317,11920.0
2017-10-20 12:00:00,140.71,140.71,140.28,140.32,7445.0,131.838,131.838,131.4351,131.4726,7445.0
2017-10-20 12:30:00,140.33,140.5,140.05,140.09,6183.0,131.4819,131.6412,131.2196,131.2571,6183.0
2017-10-20 13:00:00,140.04,140.42,140.04,140.31,6823.0,131.2102,131.5663,131.2102,131.4632,6823.0
2017-10-20 13:30:00,140.37,140.54,140.18,140.21,8705.0,131.5194,131.6787,131.3414,131.3695,8705.0
2017-10-20 14:00:00,140.28,140.34,140.03,140.21,11458.0,131.4351,131.4913,131.2008,131.3695,11458.0
2017-10-20 14:30:00,140.18,140.33,140.11,140.11,19700.0,131.3414,131.4819,131.2758,131.2758,19700.0
2017-10-20 15:00:00,140.2,140.2,139.79,139.89,13587.0,131.3601,131.3601,130.976,131.0697,13587.0
2017-10-20 15:30:00,139.91,139.95,139.44,139.49,44183.0,131.0884,131.1259,130.648,130.6949,44183.0
2017-10-23 09:30:00,139.59,140.47,139.3,140.11,14915.0,130.7886,131.6131,130.5169,131.2758,14915.0
2017-10-23 10:00:00,140.09,140.09,139.0,139.75,15373.0,131.2571,131.2571,130.2358,130.9385,15373.0
2017-10-23 10:30:00,139.71,139.85,139.47,139.78,9751.0,130.901,131.0322,130.6762,130.9666,9751.0
2017-10-23 11:00:00,139.73,139.99,139.7,139.94,6200.0,130.9198,131.1634,130.8917,131.1165,6200.0
2017-10-23 11:30:00,139.93,140.07,139.43,139.67,10433.0,131.1072,131.2383,130.6387,130.8635,10433.0
2017-10-23 12:00:00,139.52,139.71,139.2,139.21,4309.0,130.723,130.901,130.4232,130.4326,4309.0
2017-10-23 12:30:00,139.24,139.43,139.15,139.31,4600.0,130.4607,130.6387,130.3763,130.5262,4600.0
2017-10-23 13:00:00,139.24,139.44,139.23,139.23,3200.0,130.4607,130.648,130.4513,130.4513,3200.0
2017-10-23 13:30:00,139.22,139.36,139.09,139.25,5900.0,130.4419,130.5731,130.3201,130.47,5900.0
2017-10-23 14:00:00,139.35,139.35,138.93,139.01,5062.0,130.5637,130.5637,130.1702,130.2452,5062.0
2017-10-23 14:30:00,139.01,139.06,138.89,138.99,8362.0,130.2452,130.292,130.1327,130.2264,8362.0
2017-10-23 15:00:00,139.02,139.1,138.81,138.95,8725.0,130.2545,130.3295,130.0578,130.1889,8725.0
2017-10-23 15:30:00,138.95,139.21,138.89,138.94,37699.0,130.1889,130.4326,130.1327,130.1796,37699.0
2017-10-24 09:30:00,139.08,141.4,138.78,140.87,58251.0,130.3107,132.4845,130.0297,131.9879,58251.0
2017-10-24 10:00:00,140.89,140.93,140.41,140.41,13273.0,132.0066,132.0441,131.5569,131.5569,13273.0
2017-10-24 10:30:00,140.37,140.37,139.92,139.93,9660.0,131.5194,131.5194,131.0978,131.1072,9660.0
2017-10-24 11:00:00,139.94,139.94,139.16,139.17,11780.0,131.1165,131.1165,130.3857,130.3951,11780.0
2017-10-24 11:30:00,139.23,139.33,138.9,138.9,4940.0,130.4513,130.545,130.1421,130.1421,4940.0
2017-10-24 12:00:00,138.9,139.02,138.53,138.89,10264.0,130.1421,130.2545,129.7954,130.1327,10264.0
2017-10-24 12:30:00,138.89,138.97,138.71,138.97,7280.0,130.1327,130.2077,129.9641,130.2077,7280.0
2017-10-24 13:00:00,138.96,139.1,138.81,138.98,12087.0,130.1983,130.3295,130.0578,130.2171,12087.0
2017-10-24 13:30:00,138.84,138.85,138.45,138.48,5384.0,130.0859,130.0953,129.7205,129.7486,5384.0
2017-10-24 14:00:00,138.52,138.6,138.38,138.49,12370.0,129.7861,129.861,129.6549,129.7579,12370.0
2017-10-24 14:30:00,138.5,138.54,138.22,138.22,6984.0,129.7673,129.8048,129.505,129.505,6984.0
2017-10-24 15:00:00,138.19,138.53,138.13,138.49,26018.0,129.4769,129.7954,129.4206,129.7579,26018.0
2017-10-24 15:30:00,138.55,138.75,138.17,138.4,41629.0,129.8142,130.0016,129.4581,129.6736,41629.0
2017-10-25 09:30:00,138.58,138.97,137.99,138.86,35202.0,129.8423,130.2077,129.2895,130.1046,35202.0
2017-10-25 10:00:00,138.85,139.18,137.5,137.87,17753.0,130.0953,130.4044,128.8304,129.177,17753.0
2017-10-25 10:30:00,137.91,138.26,137.55,137.87,12492.0,129.2145,129.5425,128.8772,129.177,12492.0
2017-10-25 11:00:00,137.85,138.48,137.8,138.28,14164.0,129.1583,129.7486,129.1115,129.5612,14164.0
2017-10-25 11:30:00,138.36,138.85,138.14,138.19,5909.0,129.6361,130.0953,129.43,129.4769,5909.0
2017-10-25 12:00:00,138.19,138.49,138.09,138.35,26929.0,129.4769,129.7579,129.3832,129.6268,26929.0
2017-10-25 12:30:00,138.28,138.36,138.07,138.28,9200.0,129.5612,129.6361,129.3644,129.5612,9200.0
2017-10-25 13:00:00,138.2,138.43,138.07,138.33,5256.0,129.4862,129.7017,129.3644,129.608,5256.0
2017-10-25 13:30:00,138.36,138.65,138.29,138.55,13300.0,129.6361,129.9079,129.5706,129.8142,13300.0
2017-10-25 14:00:00,138.49,138.92,138.45,138.92,8397.0,129.7579,130.1608,129.7205,130.1608,8397.0
2017-10-25 14:30:00,138.93,138.93,138.37,138.49,7210.0,130.1702,130.1702,129.6455,129.7579,7210.0
2017-10-25 15:00:00,138.59,138.64,138.2,138.3,22346.0,129.8516,129.8985,129.4862,129.5799,22346.0
2017-10-25 15:30:00,138.28,138.37,138.19,138.22,49801.0,129.5612,129.6455,129.4769,129.505,49801.0
2017-10-26 09:30:00,138.58,139.28,137.11,137.85,12410.0,129.8423,130.4981,128.465,129.1583,12410.0
2017-10-26 10:00:00,137.98,139.02,137.85,138.77,13316.0,129.2801,130.2545,129.1583,130.0203,13316.0
2017-10-26 10:30:00,138.78,138.93,138.48,138.86,27598.0,130.0297,130.1702,129.7486,130.1046,27598.0
2017-10-26 11:00:00,138.94,139.27,138.57,138.62,15339.0,130.1796,130.4888,129.8329,129.8798,15339.0
2017-10-26 11:30:00,138.38,138.38,137.99,138.07,10569.0,129.6549,129.6549,129.2895,129.3644,10569.0
2017-10-26 12:00:00,138.2,138.42,137.61,138.31,17103.0,129.4862,129.6924,128.9334,129.5893,17103.0
2017-10-26 12:30:00,138.26,138.5,137.6,138.41,18991.0,129.5425,129.7673,128.9241,129.683,18991.0
2017-10-26 13:00:00,138.51,138.91,138.51,138.75,7569.0,129.7767,130.1515,129.7767,130.0016,7569.0
2017-10-26 13:30:00,138.77,138.81,138.48,138.59,9892.0,130.0203,130.0578,129.7486,129.8516,9892.0
2017-10-26 14:00:00,138.68,138.68,138.28,138.35,10837.0,129.936,129.936,129.5612,129.6268,10837.0
2017-10-26 14:30:00,138.45,138.51,138.0,138.07,15812.0,129.7205,129.7767,129.2988,129.3644,15812.0
2017-10-26 15:00:00,138.01,138.53,138.0,138.44,23696.0,129.3082,129.7954,129.2988,129.7111,23696.0
2017-10-26 15:30:00,138.47,138.72,138.18,138.25,67690.0,129.7392,129.9734,129.4675,129.5331,67690.0
2017-10-27 09:30:00,138.21,138.59,137.09,137.44,7841.0,129.4956,129.8516,128.4462,128.7742,7841.0
2017-10-27 10:00:00,137.56,138.52,136.74,138.43,22185.0,128.8866,129.7861,128.1183,129.7017,22185.0
2017-10-27 10:30:00,138.4,138.76,137.75,138.14,11218.0,129.6736,130.0109,129.0646,129.43,11218.0
2017-10-27 11:00:00,138.29,139.29,138.29,138.81,14498.0,129.5706,130.5075,129.5706,130.0578,14498.0
2017-10-27 11:30:00,138.9,139.03,138.28,138.5,13767.0,130.1421,130.2639,129.5612,129.7673,13767.0
2017-10-27 12:00:00,138.46,138.67,138.23,138.31,7042.0,129.7298,129.9266,129.5143,129.5893,7042.0
2017-10-27 12:30:00,138.38,139.04,138.38,138.98,4427.0,129.6549,130.2733,129.6549,130.2171,4427.0
2017-10-27 13:00:00,139.01,139.13,138.66,138.72,4171.0,130.2452,130.3576,129.9172,129.9734,4171.0
2017-10-27 13:30:00,138.7,138.74,138.25,138.55,7230.0,129.9547,129.9922,129.5331,129.8142,7230.0
2017-10-27 14:00:00,138.46,139.01,138.36,138.87,10310.0,129.7298,130.2452,129.6361,130.114,10310.0
2017-10-27 14:30:00,138.96,139.02,138.68,138.93,8610.0,130.1983,130.2545,129.936,130.1702,8610.0
2017-10-27 15:00:00,138.87,139.25,138.82,139.1,22808.0,130.114,130.47,130.0671,130.3295,22808.0
2017-10-27 15:30:00,139.12,139.12,138.68,138.87,39910.0,130.3482,130.3482,129.936,130.114,39910.0
2017-10-30 09:30:00,138.89,140.17,138.82,140.17,18305.0,130.1327,131.332,130.0671,131.332,18305.0
2017-10-30 10:00:00,139.83,140.87,139.79,140.76,15424.0,131.0135,131.9879,130.976,131.8848,15424.0
2017-10-30 10:30:00,140.72,141.33,140.58,140.98,16770.0,131.8473,132.4189,131.7162,132.0909,16770.0
2017-10-30 11:00:00,141.02,141.43,140.86,141.15,14633.0,132.1284,132.5126,131.9785,132.2502,14633.0
2017-10-30 11:30:00,141.06,141.14,140.64,140.66,7527.0,132.1659,132.2409,131.7724,131.7911,7527.0
2017-10-30 12:00:00,140.74,141.03,140.29,140.29,11695.0,131.8661,132.1378,131.4445,131.4445,11695.0
2017-10-30 12:30:00,140.26,140.53,140.08,140.53,10016.0,131.4163,131.6693,131.2477,131.6693,10016.0
2017-10-30 13:00:00,140.29,140.66,140.29,140.48,6811.0,131.4445,131.7911,131.4445,131.6225,6811.0
2017-10-30 13:30:00,140.4,140.63,140.2,140.42,10088.0,131.5475,131.763,131.3601,131.5663,10088.0
2017-10-30 14:00:00,140.25,140.35,140.09,140.25,14126.0,131.407,131.5007,131.2571,131.407,14126.0
2017-10-30 14:30:00,140.25,140.39,140.15,140.3,14203.0,131.407,131.5382,131.3133,131.4538,14203.0
2017-10-30 15:00:00,140.29,140.44,140.19,140.36,18739.0,131.4445,131.585,131.3508,131.51,18739.0
2017-10-30 15:30:00,140.35,140.5,140.13,140.15,47771.0,131.5007,131.6412,131.2945,131.3133,47771.0
2017-10-31 09:30:00,140.89,141.02,139.85,140.07,20664.0,132.0066,132.1284,131.0322,131.2383,20664.0
2017-10-31 10:00:00,140.15,140.16,139.5,140.13,14861.0,131.3133,131.3227,130.7043,131.2945,14861.0
2017-10-31 10:30:00,140.17,140.17,139.62,139.65,18261.0,131.332,131.332,130.8167,130.8448,18261.0
2017-10-31 11:00:00,139.58,139.83,139.27,139.32,7266.0,130.7792,131.0135,130.4888,130.5356,7266.0
2017-10-31 11:30:00,139.3,139.32,139.01,139.19,4766.0,130.5169,130.5356,130.2452,130.4138,4766.0
2017-10-31 12:00:00,139.21,139.48,139.11,139.14,4000.0,130.4326,130.6855,130.3389,130.367,4000.0
2017-10-31 12:30:00,139.17,139.58,139.06,139.56,6681.0,130.3951,130.7792,130.292,130.7605,6681.0
2017-10-31 13:00:00,139.55,139.55,138.89,138.98,3974.0,130.7511,130.7511,130.1327,130.2171,3974.0
2017-10-31 13:30:00,138.97,139.12,138.85,138.94,13831.0,130.2077,130.3482,130.0953,130.1796,13831.0
2017-10-31 14:00:00,138.96,139.07,138.62,139.0,12365.0,130.1983,130.3014,129.8798,130.2358,12365.0
2017-10-31 14:30:00,139.01,139.04,138.29,138.38,20235.0,130.2452,130.2733,129.5706,129.6549,20235.0
2017-10-31 15:00:00,138.41,139.04,138.4,138.95,25689.0,129.683,130.2733,129.6736,130.1889,25689.0
2017-10-31 15:30:00,138.92,138.98,138.34,138.43,87986.0,130.1608,130.2171,129.6174,129.7017,87986.0
2017-11-01 09:30:00,135.23,136.48,134.08,135.42,73437.0,126.7035,127.8747,125.626,126.8815,73437.0
2017-11-01 10:00:00,135.42,135.72,134.51,135.22,84444.0,126.8815,127.1626,126.0289,126.6941,84444.0
2017-11-01 10:30:00,135.09,136.73,134.84,136.33,45091.0,126.5723,128.1089,126.3381,127.7341,45091.0
2017-11-01 11:00:00,136.49,136.78,135.47,136.54,44850.0,127.8841,128.1558,126.9284,127.9309,44850.0
2017-11-01 11:30:00,136.44,136.62,135.17,135.56,29593.0,127.8372,128.0059,126.6473,127.0127,29593.0
2017-11-01 12:00:00,135.56,135.98,135.37,135.59,28825.0,127.0127,127.4062,126.8347,127.0408,28825.0
2017-11-01 12:30:00,135.62,136.2,135.41,136.18,15334.0,127.0689,127.6123,126.8721,127.5936,15334.0
2017-11-01 13:00:00,136.06,137.41,136.0,137.17,15440.0,127.4812,128.746,127.4249,128.5212,15440.0
2017-11-01 13:30:00,137.0,137.29,136.39,136.88,30983.0,128.3619,128.6336,127.7904,128.2495,30983.0
2017-11-01 14:00:00,137.03,137.31,136.47,136.84,13732.0,128.39,128.6523,127.8653,128.212,13732.0
2017-11-01 14:30:00,136.97,137.27,136.56,136.76,25051.0,128.3338,128.6149,127.9496,128.137,25051.0
2017-11-01 15:00:00,136.55,136.73,135.45,136.29,43985.0,127.9403,128.1089,126.9096,127.6967,43985.0
2017-11-01 15:30:00,136.13,136.18,135.47,136.07,75857.0,127.5468,127.5936,126.9284,127.4905,75857.0
2017-11-02 09:30:00,137.22,138.92,136.53,137.33,35739.0,128.568,130.1608,127.9215,128.6711,35739.0
2017-11-02 10:00:00,137.46,137.88,137.03,137.35,23460.0,128.7929,129.1864,128.39,128.6898,23460.0
2017-11-02 10:30:00,137.21,137.33,136.73,136.92,11911.0,128.5587,128.6711,128.1089,128.2869,11911.0
2017-11-02 11:00:00,136.89,137.11,136.58,136.72,11459.0,128.2588,128.465,127.9684,128.0996,11459.0
2017-11-02 11:30:00,136.83,137.77,136.59,137.62,19090.0,128.2026,129.0833,127.9777,128.9428,19090.0
2017-11-02 12:00:00,137.6,138.84,137.59,138.12,13114.0,128.9241,130.0859,128.9147,129.4113,13114.0
2017-11-02 12:30:00,138.18,138.27,137.34,137.37,83901.0,129.4675,129.5518,128.6805,128.7086,83901.0
2017-11-02 13:00:00,137.45,137.55,136.09,136.18,34250.0,128.7835,128.8772,127.5093,127.5936,34250.0
2017-11-02 13:30:00,136.19,137.03,136.19,136.83,59769.0,127.603,128.39,127.603,128.2026,59769.0
2017-11-02 14:00:00,136.83,136.98,135.49,135.74,92664.0,128.2026,128.3432,126.9471,127.1813,92664.0
2017-11-02 14:30:00,135.63,135.75,133.05,133.19,79289.0,127.0783,127.1907,124.661,124.7921,79289.0
2017-11-02 15:00:00,133.21,134.04,133.03,133.97,89334.0,124.8109,125.5885,124.6422,125.5229,89334.0
2017-11-02 15:30:00,134.0,135.31,133.85,135.06,99059.0,125.5511,126.7785,125.4105,126.5442,99059.0
2017-11-03 09:30:00,135.3,136.61,135.11,136.46,21960.0,126.7691,127.9965,126.5911,127.8559,21960.0
2017-11-03 10:00:00,136.49,136.67,136.21,136.51,16879.0,127.8841,128.0527,127.6217,127.9028,16879.0
2017-11-03 10:30:00,136.58,137.9,136.41,137.33,78722.0,127.9684,129.2051,127.8091,128.6711,78722.0
2017-11-03 11:00:00,137.48,138.06,137.17,137.45,34692.0,128.8116,129.3551,128.5212,128.7835,34692.0
2017-11-03 11:30:00,137.45,137.73,137.28,137.54,20602.0,128.7835,129.0459,128.6242,128.8678,20602.0
2017-11-03 12:00:00,137.53,137.57,137.2,137.5,17132.0,128.8585,128.896,128.5493,128.8304,17132.0
2017-11-03 12:30:00,137.47,137.84,137.46,137.75,15913.0,128.8023,129.1489,128.7929,129.0646,15913.0
2017-11-03 13:00:00,137.69,138.25,137.67,138.21,23358.0,129.0084,129.5331,128.9897,129.4956,23358.0
2017-11-03 13:30:00,138.26,138.73,138.15,138.68,25879.0,129.5425,129.9828,129.4394,129.936,25879.0
2017-11-03 14:00:00,138.66,139.43,138.34,139.3,42379.0,129.9172,130.6387,129.6174,130.5169,42379.0
2017-11-03 14:30:00,139.29,139.74,138.95,139.04,22619.0,130.5075,130.9291,130.1889,130.2733,22619.0
2017-11-03 15:00:00,139.03,139.31,138.62,139.25,28587.0,130.2639,130.5262,129.8798,130.47,28587.0
2017-11-03 15:30:00,139.29,139.83,139.25,139.43,103976.0,130.5075,131.0135,130.47,130.6387,103976.0
2017-11-06 09:30:00,138.96,139.54,138.03,139.1,15711.0,130.1983,130.7417,129.327,130.3295,15711.0
2017-11-06 10:00:00,139.19,140.07,139.04,139.95,24102.0,130.4138,131.2383,130.2733,131.1259,24102.0
2017-11-06 10:30:00,140.05,140.35,139.74,139.87,12121.0,131.2196,131.5007,130.9291,131.0509,12121.0
2017-11-06 11:00:00,139.86,140.18,139.63,139.82,10063.0,131.0416,131.3414,130.8261,131.0041,10063.0
2017-11-06 11:30:00,139.97,140.0,139.66,139.72,12466.0,131.1446,131.1727,130.8542,130.9104,12466.0
2017-11-06 12:00:00,139.66,139.97,139.63,139.86,13056.0,130.8542,131.1446,130.8261,131.0416,13056.0
2017-11-06 12:30:00,139.94,140.35,139.81,140.35,5400.0,131.1165,131.5007,130.9947,131.5007,5400.0
2017-11-06 13:00:00,140.39,140.48,140.23,140.33,11365.0,131.5382,131.6225,131.3882,131.4819,11365.0
2017-11-06 13:30:00,140.37,140.51,140.26,140.43,10194.0,131.5194,131.6506,131.4163,131.5756,10194.0
2017-11-06 14:00:00,140.4,140.48,140.18,140.36,14650.0,131.5475,131.6225,131.3414,131.51,14650.0
2017-11-06 14:30:00,140.38,140.53,140.29,140.48,17230.0,131.5288,131.6693,131.4445,131.6225,17230.0
2017-11-06 15:00:00,140.51,140.73,140.4,140.61,15914.0,131.6506,131.8567,131.5475,131.7443,15914.0
2017-11-06 15:30:00,140.64,140.97,140.57,140.64,94062.0,131.7724,132.0816,131.7068,131.7724,94062.0
2017-11-07 09:30:00,140.41,141.77,140.4,140.86,7320.0,131.5569,132.8311,131.5475,131.9785,7320.0
2017-11-07 10:00:00,140.69,140.92,139.84,140.54,17851.0,131.8192,132.0347,131.0228,131.6787,17851.0
2017-11-07 10:30:00,140.38,140.44,139.73,140.35,7707.0,131.5288,131.585,130.9198,131.5007,7707.0
2017-11-07 11:00:00,140.34,140.34,139.86,140.26,13743.0,131.4913,131.4913,131.0416,131.4163,13743.0
2017-11-07 11:30:00,140.19,140.35,139.69,139.71,12616.0,131.3508,131.5007,130.8823,130.901,12616.0
2017-11-07 12:00:00,139.91,139.91,139.48,139.63,7074.0,131.0884,131.0884,130.6855,130.8261,7074.0
2017-11-07 12:30:00,139.64,139.8,139.58,139.75,3594.0,130.8354,130.9854,130.7792,130.9385,3594.0
2017-11-07 13:00:00,139.76,139.93,139.64,139.83,8255.0,130.9479,131.1072,130.8354,131.0135,8255.0
2017-11-07 13:30:00,139.67,139.99,139.67,139.76,4130.0,130.8635,131.1634,130.8635,130.9479,4130.0
2017-11-07 14:00:00,139.85,140.1,139.53,139.53,6400.0,131.0322,131.2664,130.7324,130.7324,6400.0
2017-11-07 14:30:00,139.59,139.9,139.28,139.36,8707.0,130.7886,131.079,130.4981,130.5731,8707.0
2017-11-07 15:00:00,139.38,139.6,139.06,139.14,9066.0,130.5918,130.798,130.292,130.367,9066.0
2017-11-07 15:30:00,139.11,139.34,139.09,139.19,50771.0,130.3389,130.5544,130.3201,130.4138,50771.0
2017-11-08 09:30:00,139.24,139.38,138.62,139.14,22102.0,130.4607,130.5918,129.8798,130.367,22102.0
2017-11-08 10:00:00,139.06,139.07,138.42,138.48,17464.0,130.292,130.3014,129.6924,129.7486,17464.0
2017-11-08 10:30:00,138.44,138.8,138.24,138.59,8681.0,129.7111,130.0484,129.5237,129.8516,8681.0
2017-11-08 11:00:00,138.5,138.59,138.09,138.52,11800.0,129.7673,129.8516,129.3832,129.7861,11800.0
2017-11-08 11:30:00,138.49,138.63,138.25,138.27,8885.0,129.7579,129.8891,129.5331,129.5518,8885.0
2017-11-08 12:00:00,138.38,138.74,138.2,138.64,12178.0,129.6549,129.9922,129.4862,129.8985,12178.0
2017-11-08 12:30:00,138.65,138.89,138.54,138.87,7039.0,129.9079,130.1327,129.8048,130.114,7039.0
2017-11-08 13:00:00,138.78,138.85,138.53,138.81,9941.0,130.0297,130.0953,129.7954,130.0578,9941.0
2017-11-08 13:30:00,138.74,138.75,138.53,138.62,4850.0,129.9922,130.0016,129.7954,129.8798,4850.0
2017-11-08 14:00:00,138.65,138.65,138.27,138.43,12451.0,129.9079,129.9079,129.5518,129.7017,12451.0
2017-11-08 14:30:00,138.47,138.69,138.47,138.57,10871.0,129.7392,129.9453,129.7392,129.8329,10871.0
2017-11-08 15:00:00,138.5,138.5,138.14,138.18,17323.0,129.7673,129.7673,129.43,129.4675,17323.0
2017-11-08 15:30:00,138.13,138.29,137.4,137.52,80930.0,129.4206,129.5706,128.7367,128.8491,80930.0
2017-11-09 09:30:00,136.84,138.47,136.3,138.26,11128.0,128.212,129.7392,127.706,129.5425,11128.0
2017-11-09 10:00:00,138.56,139.66,138.56,138.9,11106.0,129.8235,130.8542,129.8235,130.1421,11106.0
2017-11-09 10:30:00,138.89,139.72,138.75,139.72,7669.0,130.1327,130.9104,130.0016,130.9104,7669.0
2017-11-09 11:00:00,139.71,139.71,138.9,139.26,13312.0,130.901,130.901,130.1421,130.4794,13312.0
2017-11-09 11:30:00,139.15,139.19,138.46,139.08,9312.0,130.3763,130.4138,129.7298,130.3107,9312.0
2017-11-09 12:00:00,138.93,138.93,138.18,138.18,5300.0,130.1702,130.1702,129.4675,129.4675,5300.0
2017-11-09 12:30:00,138.18,138.44,138.06,138.31,14320.0,129.4675,129.7111,129.3551,129.5893,14320.0
2017-11-09 13:00:00,138.31,139.08,138.31,138.97,12470.0,129.5893,130.3107,129.5893,130.2077,12470.0
2017-11-09 13:30:00,139.21,139.6,139.06,139.24,7865.0,130.4326,130.798,130.292,130.4607,7865.0
2017-11-09 14:00:00,139.38,139.45,139.03,139.1,9935.0,130.5918,130.6574,130.2639,130.3295,9935.0
2017-11-09 14:30:00,139.22,139.42,138.93,138.94,6414.0,130.4419,130.6293,130.1702,130.1796,6414.0
2017-11-09 15:00:00,138.94,139.0,138.59,138.9,14009.0,130.1796,130.2358,129.8516,130.1421,14009.0
2017-11-09 15:30:00,138.91,139.09,138.41,138.66,77954.0,130.1515,130.3201,129.683,129.9172,77954.0
2017-11-10 09:30:00,138.67,138.74,137.9,138.35,28508.0,129.9266,129.9922,129.2051,129.6268,28508.0
2017-11-10 10:00:00,138.12,138.84,138.12,138.56,7019.0,129.4113,130.0859,129.4113,129.8235,7019.0
2017-11-10 10:30:00,138.63,138.63,138.32,138.36,5172.0,129.8891,129.8891,129.5987,129.6361,5172.0
2017-11-10 11:00:00,138.43,138.74,138.22,138.72,4451.0,129.7017,129.9922,129.505,129.9734,4451.0
2017-11-10 11:30:00,138.76,139.4,138.75,139.35,8013.0,130.0109,130.6106,130.0016,130.5637,8013.0
2017-11-10 12:00:00,139.32,139.39,139.05,139.27,9602.0,130.5356,130.6012,130.2826,130.4888,9602.0
2017-11-10 12:30:00,139.28,139.28,139.12,139.17,5404.0,130.4981,130.4981,130.3482,130.3951,5404.0
2017-11-10 13:00:00,139.23,139.52,139.05,139.49,10184.0,130.4513,130.723,130.2826,130.6949,10184.0
2017-11-10 13:30:00,139.49,139.55,139.34,139.41,7725.0,130.6949,130.7511,130.5544,130.6199,7725.0
2017-11-10 14:00:00,139.53,140.08,139.47,140.05,14331.0,130.7324,131.2477,130.6762,131.2196,14331.0
2017-11-10 14:30:00,140.0,140.11,139.88,139.98,14197.0,131.1727,131.2758,131.0603,131.154,14197.0
2017-11-10 15:00:00,139.96,139.96,139.6,139.9,16809.0,131.1353,131.1353,130.798,131.079,16809.0
2017-11-10 15:30:00,139.93,140.03,139.76,139.82,79063.0,131.1072,131.2008,130.9479,131.0041,79063.0
2017-11-13 09:30:00,139.98,139.98,138.86,139.13,24795.0,131.154,131.154,130.1046,130.3576,24795.0
2017-11-13 10:00:00,139.16,139.7,138.86,138.94,13985.0,130.3857,130.8917,130.1046,130.1796,13985.0
2017-11-13 10:30:00,139.0,139.48,138.86,139.24,19877.0,130.2358,130.6855,130.1046,130.4607,19877.0
2017-11-13 11:00:00,139.37,139.37,138.35,138.48,11226.0,130.5825,130.5825,129.6268,129.7486,11226.0
2017-11-13 11:30:00,138.51,139.08,138.51,139.01,7840.0,129.7767,130.3107,129.7767,130.2452,7840.0
2017-11-13 12:00:00,138.99,139.58,138.84,139.34,19561.0,130.2264,130.7792,130.0859,130.5544,19561.0
2017-11-13 12:30:00,139.24,139.53,139.15,139.44,6621.0,130.4607,130.7324,130.3763,130.648,6621.0
2017-11-13 13:00:00,139.5,139.6,139.32,139.42,6294.0,130.7043,130.798,130.5356,130.6293,6294.0
2017-11-13 13:30:00,139.5,139.53,139.25,139.28,3916.0,130.7043,130.7324,130.47,130.4981,3916.0
2017-11-13 14:00:00,139.28,139.42,139.17,139.33,11560.0,130.4981,130.6293,130.3951,130.545,11560.0
2017-11-13 14:30:00,139.34,139.37,139.2,139.28,8606.0,130.5544,130.5825,130.4232,130.4981,8606.0
2017-11-13 15:00:00,139.24,139.43,139.24,139.32,16429.0,130.4607,130.6387,130.4607,130.5356,16429.0
2017-11-13 15:30:00,139.33,139.33,138.7,138.8,37182.0,130.545,130.545,129.9547,130.0484,37182.0
2017-11-14 09:30:00,138.1,139.13,138.06,138.83,6841.0,129.3925,130.3576,129.3551,130.0765,6841.0
2017-11-14 10:00:00,139.02,139.02,137.69,138.01,13497.0,130.2545,130.2545,129.0084,129.3082,13497.0
2017-11-14 10:30:00,138.06,138.82,137.9,138.66,10363.0,129.3551,130.0671,129.2051,129.9172,10363.0
2017-11-14 11:00:00,138.58,138.75,138.42,138.6,5201.0,129.8423,130.0016,129.6924,129.861,5201.0
2017-11-14 11:30:00,138.62,138.66,138.31,138.53,13704.0,129.8798,129.9172,129.5893,129.7954,13704.0
2017-11-14 12:00:00,138.57,138.58,138.33,138.33,4300.0,129.8329,129.8423,129.608,129.608,4300.0
2017-11-14 12:30:00,138.34,138.39,138.19,138.35,4700.0,129.6174,129.6643,129.4769,129.6268,4700.0
2017-11-14 13:00:00,138.44,138.91,138.44,138.91,2909.0,129.7111,130.1515,129.7111,130.1515,2909.0
2017-11-14 13:30:00,138.83,138.87,138.56,138.56,2600.0,130.0765,130.114,129.8235,129.8235,2600.0
2017-11-14 14:00:00,138.61,138.7,138.34,138.52,7021.0,129.8704,129.9547,129.6174,129.7861,7021.0
2017-11-14 14:30:00,138.54,138.97,138.52,138.64,9090.0,129.8048,130.2077,129.7861,129.8985,9090.0
2017-11-14 15:00:00,138.63,138.8,138.43,138.73,15165.0,129.8891,130.0484,129.7017,129.9828,15165.0
2017-11-14 15:30:00,138.72,138.77,138.44,138.48,41077.0,129.9734,130.0203,129.7111,129.7486,41077.0
2017-11-15 09:30:00,138.0,138.21,137.33,138.05,6031.0,129.2988,129.4956,128.6711,129.3457,6031.0
2017-11-15 10:00:00,137.9,138.64,137.77,138.13,12080.0,129.2051,129.8985,129.0833,129.4206,12080.0
2017-11-15 10:30:00,138.14,139.26,138.01,138.8,11112.0,129.43,130.4794,129.3082,130.0484,11112.0
2017-11-15 11:00:00,139.2,139.47,139.0,139.21,13501.0,130.4232,130.6762,130.2358,130.4326,13501.0
2017-11-15 11:30:00,139.24,139.24,138.8,138.81,4235.0,130.4607,130.4607,130.0484,130.0578,4235.0
2017-11-15 12:00:00,138.81,138.86,138.4,138.56,8305.0,130.0578,130.1046,129.6736,129.8235,8305.0
2017-11-15 12:30:00,138.66,138.94,138.61,138.68,8645.0,129.9172,130.1796,129.8704,129.936,8645.0
2017-11-15 13:00:00,138.68,138.68,138.38,138.53,9837.0,129.936,129.936,129.6549,129.7954,9837.0
2017-11-15 13:30:00,138.53,138.77,138.39,138.74,6955.0,129.7954,130.0203,129.6643,129.9922,6955.0
2017-11-15 14:00:00,138.71,139.21,138.62,139.21,10504.0,129.9641,130.4326,129.8798,130.4326,10504.0
2017-11-15 14:30:00,139.2,139.4,139.12,139.29,8203.0,130.4232,130.6106,130.3482,130.5075,8203.0
2017-11-15 15:00:00,139.23,139.34,138.6,138.69,10295.0,130.4513,130.5544,129.861,129.9453,10295.0
2017-11-15 15:30:00,138.64,139.08,138.56,138.56,44198.0,129.8985,130.3107,129.8235,129.8235,44198.0
2017-11-16 09:30:00,138.63,139.0,136.89,137.54,17672.0,129.8891,130.2358,128.2588,128.8678,17672.0
2017-11-16 10:00:00,137.67,137.94,137.33,137.52,13696.0,128.9897,129.2426,128.6711,128.8491,13696.0
2017-11-16 10:30:00,137.52,137.58,137.1,137.25,14394.0,128.8491,128.9053,128.4556,128.5961,14394.0
2017-11-16 11:00:00,137.32,137.72,137.01,137.12,15742.0,128.6617,129.0365,128.3713,128.4743,15742.0
2017-11-16 11:30:00,137.2,137.48,136.54,137.03,10801.0,128.5493,128.8116,127.9309,128.39,10801.0
2017-11-16 12:00:00,137.04,137.69,136.93,137.69,19944.0,128.3994,129.0084,128.2963,129.0084,19944.0
2017-11-16 12:30:00,137.74,138.02,137.6,137.62,32276.0,129.0552,129.3176,128.9241,128.9428,32276.0
2017-11-16 13:00:00,137.63,137.96,137.62,137.67,6164.0,128.9522,129.2614,128.9428,128.9897,6164.0
2017-11-16 13:30:00,137.65,137.71,137.09,137.09,10087.0,128.9709,129.0271,128.4462,128.4462,10087.0
2017-11-16 14:00:00,137.06,137.17,136.9,137.14,28153.0,128.4181,128.5212,128.2682,128.4931,28153.0
2017-11-16 14:30:00,137.18,137.18,136.66,136.66,30186.0,128.5305,128.5305,128.0433,128.0433,30186.0
2017-11-16 15:00:00,136.63,136.75,136.25,136.25,24886.0,128.0152,128.1277,127.6592,127.6592,24886.0
2017-11-16 15:30:00,136.24,136.24,135.66,135.81,80180.0,127.6498,127.6498,127.1064,127.2469,80180.0
2017-11-17 09:30:00,135.69,136.53,135.08,136.0,30571.0,127.1345,127.9215,126.563,127.4249,30571.0
2017-11-17 10:00:00,135.97,136.64,135.97,136.46,13873.0,127.3968,128.0246,127.3968,127.8559,13873.0
2017-11-17 10:30:00,136.31,136.4,136.02,136.02,6487.0,127.7154,127.7997,127.4437,127.4437,6487.0
2017-11-17 11:00:00,136.06,136.25,135.85,136.01,11054.0,127.4812,127.6592,127.2844,127.4343,11054.0
2017-11-17 11:30:00,136.01,136.5,135.98,136.5,10812.0,127.4343,127.8934,127.4062,127.8934,10812.0
2017-11-17 12:00:00,136.46,136.46,136.01,136.2,11399.0,127.8559,127.8559,127.4343,127.6123,11399.0
2017-11-17 12:30:00,136.25,136.56,136.22,136.56,8782.0,127.6592,127.9496,127.6311,127.9496,8782.0
2017-11-17 13:00:00,136.52,136.53,136.33,136.5,6426.0,127.9122,127.9215,127.7341,127.8934,6426.0
2017-11-17 13:30:00,136.6,136.6,136.25,136.39,3700.0,127.9871,127.9871,127.6592,127.7904,3700.0
2017-11-17 14:00:00,136.37,136.53,136.37,136.48,3600.0,127.7716,127.9215,127.7716,127.8747,3600.0
2017-11-17 14:30:00,136.46,136.65,136.43,136.64,3634.0,127.8559,128.034,127.8278,128.0246,3634.0
2017-11-17 15:00:00,136.65,136.68,136.49,136.5,4589.0,128.034,128.0621,127.8841,127.8934,4589.0
2017-11-17 15:30:00,136.43,136.56,136.22,136.24,29836.0,127.8278,127.9496,127.6311,127.6498,29836.0
2017-11-20 09:30:00,136.14,136.18,135.3,135.84,42216.0,127.5561,127.5936,126.7691,127.275,42216.0
2017-11-20 10:00:00,135.9,136.23,135.65,136.12,13106.0,127.3313,127.6404,127.097,127.5374,13106.0
2017-11-20 10:30:00,136.12,136.5,136.11,136.42,6463.0,127.5374,127.8934,127.528,127.8185,6463.0
2017-11-20 11:00:00,136.32,136.51,136.2,136.28,22998.0,127.7248,127.9028,127.6123,127.6873,22998.0
2017-11-20 11:30:00,136.26,136.6,136.1,136.19,12800.0,127.6686,127.9871,127.5186,127.603,12800.0
2017-11-20 12:00:00,136.09,136.18,135.74,135.85,13129.0,127.5093,127.5936,127.1813,127.2844,13129.0
2017-11-20 12:30:00,135.9,136.11,135.6,135.68,14105.0,127.3313,127.528,127.0502,127.1251,14105.0
2017-11-20 13:00:00,135.74,135.9,135.49,135.9,13321.0,127.1813,127.3313,126.9471,127.3313,13321.0
2017-11-20 13:30:00,135.9,136.08,135.83,135.99,7263.0,127.3313,127.4999,127.2657,127.4156,7263.0
2017-11-20 14:00:00,136.06,136.07,135.81,136.0,13612.0,127.4812,127.4905,127.2469,127.4249,13612.0
2017-11-20 14:30:00,135.94,136.06,135.78,135.97,15517.0,127.3687,127.4812,127.2188,127.3968,15517.0
2017-11-20 15:00:00,135.97,136.02,135.66,135.83,9229.0,127.3968,127.4437,127.1064,127.2657,9229.0
2017-11-20 15:30:00,135.76,135.95,135.67,135.86,41188.0,127.2001,127.3781,127.1158,127.2938,41188.0
2017-11-21 09:30:00,135.6,136.07,135.47,135.51,5066.0,127.0502,127.4905,126.9284,126.9658,5066.0
2017-11-21 10:00:00,135.62,135.77,135.11,135.25,42870.0,127.0689,127.2094,126.5911,126.7222,42870.0
2017-11-21 10:30:00,135.25,135.68,135.2,135.38,33290.0,126.7222,127.1251,126.6754,126.844,33290.0
2017-11-21 11:00:00,135.29,135.85,135.29,135.58,8040.0,126.7597,127.2844,126.7597,127.0314,8040.0
2017-11-21 11:30:00,135.59,136.31,135.58,136.24,16710.0,127.0408,127.7154,127.0314,127.6498,16710.0
2017-11-21 12:00:00,136.23,136.3,135.95,136.09,5466.0,127.6404,127.706,127.3781,127.5093,5466.0
2017-11-21 12:30:00,136.15,136.25,135.88,135.97,9159.0,127.5655,127.6592,127.3125,127.3968,9159.0
2017-11-21 13:00:00,135.88,135.88,135.49,135.68,8816.0,127.3125,127.3125,126.9471,127.1251,8816.0
2017-11-21 13:30:00,135.59,135.85,135.53,135.64,12669.0,127.0408,127.2844,126.9846,127.0876,12669.0
2017-11-21 14:00:00,135.63,135.8,135.35,135.39,11337.0,127.0783,127.2376,126.8159,126.8534,11337.0
2017-11-21 14:30:00,135.37,135.47,134.97,134.98,8551.0,126.8347,126.9284,126.4599,126.4693,8551.0
2017-11-21 15:00:00,135.1,135.37,134.59,134.69,37734.0,126.5817,126.8347,126.1039,126.1975,37734.0
2017-11-21 15:30:00,134.64,134.87,133.77,134.51,139775.0,126.1507,126.3662,125.3356,126.0289,139775.0
2017-11-22 09:30:00,134.29,134.7,133.94,134.35,13057.0,125.8228,126.2069,125.4948,125.879,13057.0
2017-11-22 10:00:00,134.32,134.73,134.18,134.44,14896.0,125.8509,126.235,125.7197,125.9633,14896.0
2017-11-22 10:30:00,134.45,134.69,134.38,134.58,13950.0,125.9727,126.1975,125.9071,126.0945,13950.0
2017-11-22 11:00:00,134.63,134.73,134.42,134.42,21309.0,126.1413,126.235,125.9446,125.9446,21309.0
2017-11-22 11:30:00,134.37,134.5,134.0,134.05,6271.0,125.8977,126.0195,125.5511,125.5979,6271.0
2017-11-22 12:00:00,134.04,134.2,133.83,134.19,14460.0,125.5885,125.7384,125.3918,125.7291,14460.0
2017-11-22 12:30:00,134.2,134.38,134.16,134.26,6322.0,125.7384,125.9071,125.701,125.7947,6322.0
2017-11-22 13:00:00,134.24,134.36,133.92,134.26,17173.0,125.7759,125.8884,125.4761,125.7947,17173.0
2017-11-22 13:30:00,134.35,134.52,134.27,134.47,12104.0,125.879,126.0383,125.804,125.9914,12104.0
2017-11-22 14:00:00,134.47,134.54,133.99,134.03,10194.0,125.9914,126.057,125.5417,125.5792,10194.0
2017-11-22 14:30:00,134.03,134.04,133.32,133.58,13697.0,125.5792,125.5885,124.9139,125.1575,13697.0
2017-11-22 15:00:00,133.65,133.82,133.43,133.66,20081.0,125.2231,125.3824,125.017,125.2325,20081.0
2017-11-22 15:30:00,133.63,133.75,133.1,133.16,39526.0,125.2044,125.3168,124.7078,124.764,39526.0
2017-11-24 09:30:00,133.58,134.07,132.96,133.05,5796.0,125.1575,125.6166,124.5766,124.661,5796.0
2017-11-24 10:00:00,133.05,133.81,132.99,133.68,10921.0,124.661,125.373,124.6047,125.2512,10921.0
2017-11-24 10:30:00,133.72,134.03,133.58,134.03,9269.0,125.2887,125.5792,125.1575,125.5792,9269.0
2017-11-24 11:00:00,133.97,134.26,133.92,134.26,7100.0,125.5229,125.7947,125.4761,125.7947,7100.0
2017-11-24 11:30:00,134.29,134.3,134.13,134.27,7100.0,125.8228,125.8321,125.6729,125.804,7100.0
2017-11-24 12:00:00,134.29,134.34,133.98,134.14,11598.0,125.8228,125.8696,125.5323,125.6822,11598.0
2017-11-24 12:30:00,134.14,134.21,133.41,133.72,29973.0,125.6822,125.7478,124.9983,125.2887,29973.0
2017-11-27 09:30:00,133.59,134.63,133.32,134.22,11101.0,125.1669,126.1413,124.9139,125.7572,11101.0
2017-11-27 10:00:00,134.14,134.76,133.95,134.64,25697.0,125.6822,126.2631,125.5042,126.1507,25697.0
2017-11-27 10:30:00,134.62,134.96,134.58,134.93,5326.0,126.132,126.4505,126.0945,126.4224,5326.0
2017-11-27 11:00:00,134.75,135.36,134.72,135.18,9839.0,126.2538,126.8253,126.2257,126.6567,9839.0
2017-11-27 11:30:00,135.33,136.22,135.19,136.01,12435.0,126.7972,127.6311,126.666,127.4343,12435.0
2017-11-27 12:00:00,136.1,136.2,135.87,135.89,8624.0,127.5186,127.6123,127.3031,127.3219,8624.0
2017-11-27 12:30:00,136.02,136.14,135.87,136.06,5523.0,127.4437,127.5561,127.3031,127.4812,5523.0
2017-11-27 13:00:00,136.05,136.38,136.04,136.33,10120.0,127.4718,127.781,127.4624,127.7341,10120.0
2017-11-27 13:30:00,136.28,136.65,136.07,136.6,14370.0,127.6873,128.034,127.4905,127.9871,14370.0
2017-11-27 14:00:00,136.6,136.73,136.52,136.54,14456.0,127.9871,128.1089,127.9122,127.9309,14456.0
2017-11-27 14:30:00,136.48,136.54,135.77,135.97,10925.0,127.8747,127.9309,127.2094,127.3968,10925.0
2017-11-27 15:00:00,135.9,136.06,135.8,135.84,21310.0,127.3313,127.4812,127.2376,127.275,21310.0
2017-11-27 15:30:00,135.84,135.95,135.31,135.32,75404.0,127.275,127.3781,126.7785,126.7878,75404.0
2017-11-28 09:30:00,135.62,136.1,134.91,135.88,11491.0,127.0689,127.5186,126.4037,127.3125,11491.0
2017-11-28 10:00:00,136.12,136.31,135.17,135.37,5420.0,127.5374,127.7154,126.6473,126.8347,5420.0
2017-11-28 10:30:00,135.39,135.55,135.25,135.25,8766.0,126.8534,127.0033,126.7222,126.7222,8766.0
2017-11-28 11:00:00,135.3,135.46,135.21,135.3,14389.0,126.7691,126.919,126.6848,126.7691,14389.0
2017-11-28 11:30:00,135.3,135.62,135.11,135.33,14248.0,126.7691,127.0689,126.5911,126.7972,14248.0
2017-11-28 12:00:00,135.31,135.73,135.3,135.49,13050.0,126.7785,127.172,126.7691,126.9471,13050.0
2017-11-28 12:30:00,135.5,135.89,135.42,135.8,7182.0,126.9565,127.3219,126.8815,127.2376,7182.0
2017-11-28 13:00:00,135.81,136.25,135.81,135.88,5876.0,127.2469,127.6592,127.2469,127.3125,5876.0
2017-11-28 13:30:00,135.84,136.15,135.52,135.54,7979.0,127.275,127.5655,126.9752,126.994,7979.0
2017-11-28 14:00:00,135.55,135.63,135.36,135.36,6125.0,127.0033,127.0783,126.8253,126.8253,6125.0
2017-11-28 14:30:00,135.46,136.1,135.33,136.05,26170.0,126.919,127.5186,126.7972,127.4718,26170.0
2017-11-28 15:00:00,136.04,136.41,135.96,136.12,15317.0,127.4624,127.8091,127.3875,127.5374,15317.0
2017-11-28 15:30:00,136.12,136.13,135.61,135.83,62848.0,127.5374,127.5468,127.0595,127.2657,62848.0
2017-11-29 09:30:00,135.92,137.19,135.85,136.27,12447.0,127.35,128.5399,127.2844,127.6779,12447.0
2017-11-29 10:00:00,136.44,136.58,135.69,136.12,34543.0,127.8372,127.9684,127.1345,127.5374,34543.0
2017-11-29 10:30:00,136.3,136.88,136.19,136.85,21375.0,127.706,128.2495,127.603,128.2214,21375.0
2017-11-29 11:00:00,136.68,137.12,136.3,136.42,34860.0,128.0621,128.4743,127.706,127.8185,34860.0
2017-11-29 11:30:00,136.47,136.54,135.98,136.38,20613.0,127.8653,127.9309,127.4062,127.781,20613.0
2017-11-29 12:00:00,136.29,136.66,136.29,136.62,24367.0,127.6967,128.0433,127.6967,128.0059,24367.0
2017-11-29 12:30:00,136.55,136.73,136.37,136.58,14538.0,127.9403,128.1089,127.7716,127.9684,14538.0
2017-11-29 13:00:00,136.49,136.75,136.4,136.4,13267.0,127.8841,128.1277,127.7997,127.7997,13267.0
2017-11-29 13:30:00,136.56,136.57,135.59,136.05,16288.0,127.9496,127.959,127.0408,127.4718,16288.0
2017-11-29 14:00:00,135.97,136.48,135.89,136.42,11700.0,127.3968,127.8747,127.3219,127.8185,11700.0
2017-11-29 14:30:00,136.36,136.42,136.1,136.16,7274.0,127.7622,127.8185,127.5186,127.5749,7274.0
2017-11-29 15:00:00,136.14,136.31,136.08,136.23,14391.0,127.5561,127.7154,127.4999,127.6404,14391.0
2017-11-29 15:30:00,136.23,136.55,136.2,136.44,40755.0,127.6404,127.9403,127.6123,127.8372,40755.0
2017-11-30 09:30:00,136.64,137.08,135.14,135.19,27929.0,128.0246,128.4369,126.6192,126.666,27929.0
2017-11-30 10:00:00,135.13,135.13,132.9,133.3,60990.0,126.6098,126.6098,124.5204,124.8952,60990.0
2017-11-30 10:30:00,133.3,133.3,132.26,133.23,30349.0,124.8952,124.8952,123.9208,124.8296,30349.0
2017-11-30 11:00:00,133.27,133.57,132.85,132.87,7828.0,124.8671,125.1482,124.4736,124.4923,7828.0
2017-11-30 11:30:00,132.86,133.33,132.75,133.0,8188.0,124.4829,124.9233,124.3799,124.6141,8188.0
2017-11-30 12:00:00,133.1,133.42,132.91,133.35,16697.0,124.7078,125.0076,124.5298,124.942,16697.0
2017-11-30 12:30:00,133.35,134.09,133.34,133.88,15344.0,124.942,125.6354,124.9327,125.4386,15344.0
2017-11-30 13:00:00,133.9,134.18,133.01,133.1,12025.0,125.4574,125.7197,124.6235,124.7078,12025.0
2017-11-30 13:30:00,133.08,133.22,132.5,132.85,49021.0,124.6891,124.8202,124.1456,124.4736,49021.0
2017-11-30 14:00:00,132.82,133.21,132.47,133.21,16934.0,124.4455,124.8109,124.1175,124.8109,16934.0
2017-11-30 14:30:00,132.96,133.34,132.85,132.91,12960.0,124.5766,124.9327,124.4736,124.5298,12960.0
2017-11-30 15:00:00,132.85,132.92,132.33,132.42,48613.0,124.4736,124.5391,123.9863,124.0707,48613.0
2017-11-30 15:30:00,132.48,132.88,131.81,132.65,179834.0,124.1269,124.5017,123.4991,124.2862,179834.0
2017-12-01 09:30:00,133.08,133.25,132.45,132.56,36301.0,124.6891,124.8483,124.0988,124.2018,36301.0
2017-12-01 10:00:00,132.53,132.66,131.81,131.99,26727.0,124.1737,124.2955,123.4991,123.6678,26727.0
2017-12-01 10:30:00,131.97,132.23,131.4,131.4,20373.0,123.649,123.8927,123.115,123.115,20373.0
2017-12-01 11:00:00,131.42,131.71,129.6,129.92,28234.0,123.1337,123.4054,121.4285,121.7283,28234.0
2017-12-01 11:30:00,129.93,130.5,129.55,130.06,30999.0,121.7377,122.2717,121.3816,121.8595,30999.0
2017-12-01 12:00:00,130.06,131.26,129.93,130.68,34532.0,121.8595,122.9838,121.7377,122.4404,34532.0
2017-12-01 12:30:00,130.69,131.39,130.68,131.19,11256.0,122.4498,123.1056,122.4404,122.9182,11256.0
2017-12-01 13:00:00,131.28,132.14,131.24,131.94,22969.0,123.0026,123.8083,122.9651,123.6209,22969.0
2017-12-01 13:30:00,131.95,132.18,131.35,131.47,19163.0,123.6303,123.8458,123.0681,123.1806,19163.0
2017-12-01 14:00:00,131.41,131.99,131.22,131.22,9957.0,123.1244,123.6678,122.9463,122.9463,9957.0
2017-12-01 14:30:00,131.24,131.72,131.04,131.24,10201.0,122.9651,123.4148,122.7777,122.9651,10201.0
2017-12-01 15:00:00,131.22,131.45,131.11,131.11,12521.0,122.9463,123.1618,122.8433,122.8433,12521.0
2017-12-01 15:30:00,131.11,131.52,131.04,131.42,69935.0,122.8433,123.2274,122.7777,123.1337,69935.0
2017-12-04 09:30:00,132.32,132.5,131.67,131.67,14644.0,123.977,124.1456,123.368,123.368,14644.0
2017-12-04 10:00:00,131.82,132.44,131.82,132.0,37184.0,123.5085,124.0894,123.5085,123.6772,37184.0
2017-12-04 10:30:00,132.09,132.53,131.82,132.53,22264.0,123.7615,124.1737,123.5085,124.1737,22264.0
2017-12-04 11:00:00,132.48,132.91,132.27,132.39,11792.0,124.1269,124.5298,123.9301,124.0426,11792.0
2017-12-04 11:30:00,132.4,132.67,132.32,132.62,25514.0,124.0519,124.3049,123.977,124.2581,25514.0
2017-12-04 12:00:00,132.66,133.08,132.66,132.8,22670.0,124.2955,124.6891,124.2955,124.4267,22670.0
2017-12-04 12:30:00,132.81,133.02,132.73,132.97,16780.0,124.4361,124.6328,124.3611,124.586,16780.0
2017-12-04 13:00:00,133.01,133.02,132.69,132.78,14354.0,124.6235,124.6328,124.3236,124.408,14354.0
2017-12-04 13:30:00,132.79,132.94,132.69,132.75,9278.0,124.4173,124.5579,124.3236,124.3799,9278.0
2017-12-04 14:00:00,132.75,132.76,132.14,132.14,26525.0,124.3799,124.3892,123.8083,123.8083,26525.0
2017-12-04 14:30:00,132.11,132.14,131.78,131.83,20754.0,123.7802,123.8083,123.471,123.5179,20754.0
2017-12-04 15:00:00,131.89,132.26,131.56,131.7,36878.0,123.5741,123.9208,123.2649,123.3961,36878.0
2017-12-04 15:30:00,131.64,132.21,131.64,131.86,90712.0,123.3399,123.8739,123.3399,123.546,90712.0
2017-12-05 09:30:00,132.14,132.64,129.85,129.85,9536.0,123.8083,124.2768,121.6627,121.6627,9536.0
2017-12-05 10:00:00,129.76,130.11,129.09,129.26,24338.0,121.5784,121.9063,120.9506,121.1099,24338.0
2017-12-05 10:30:00,129.31,129.38,128.41,128.7,22754.0,121.1568,121.2224,120.3135,120.5852,22754.0
2017-12-05 11:00:00,128.93,129.27,128.48,129.11,39353.0,120.8007,121.1193,120.3791,120.9694,39353.0
2017-12-05 11:30:00,129.25,129.67,128.54,128.66,19792.0,121.1005,121.4941,120.4353,120.5477,19792.0
2017-12-05 12:00:00,128.73,129.47,128.71,129.24,8261.0,120.6133,121.3067,120.5946,121.0912,8261.0
2017-12-05 12:30:00,129.16,129.45,129.01,129.27,11409.0,121.0162,121.2879,120.8757,121.1193,11409.0
2017-12-05 13:00:00,129.32,129.54,129.15,129.19,12566.0,121.1661,121.3723,121.0069,121.0443,12566.0
2017-12-05 13:30:00,129.12,129.32,129.02,129.3,9614.0,120.9787,121.1661,120.885,121.1474,9614.0
2017-12-05 14:00:00,129.27,129.56,129.23,129.47,12570.0,121.1193,121.391,121.0818,121.3067,12570.0
2017-12-05 14:30:00,129.47,129.58,129.32,129.49,25948.0,121.3067,121.4097,121.1661,121.3254,25948.0
2017-12-05 15:00:00,129.44,129.82,129.44,129.66,66866.0,121.2786,121.6346,121.2786,121.4847,66866.0
2017-12-05 15:30:00,129.7,129.75,129.11,129.35,104266.0,121.5222,121.569,120.9694,121.1942,104266.0
2017-12-06 09:30:00,129.27,130.23,128.72,130.11,20837.0,121.1193,122.0188,120.604,121.9063,20837.0
2017-12-06 10:00:00,130.2,130.23,128.9,129.46,27735.0,121.9906,122.0188,120.7726,121.2973,27735.0
2017-12-06 10:30:00,129.49,129.96,129.49,129.75,24469.0,121.3254,121.7658,121.3254,121.569,24469.0
2017-12-06 11:00:00,129.63,130.13,129.39,129.84,13894.0,121.4566,121.9251,121.2317,121.6533,13894.0
2017-12-06 11:30:00,129.81,130.14,129.23,129.23,7561.0,121.6252,121.9344,121.0818,121.0818,7561.0
2017-12-06 12:00:00,129.15,129.54,129.05,129.18,5606.0,121.0069,121.3723,120.9132,121.035,5606.0
2017-12-06 12:30:00,129.16,129.28,128.88,128.88,11597.0,121.0162,121.1287,120.7539,120.7539,11597.0
2017-12-06 13:00:00,128.96,128.96,128.45,128.61,13264.0,120.8288,120.8288,120.351,120.5009,13264.0
2017-12-06 13:30:00,128.59,128.68,128.38,128.41,11652.0,120.4822,120.5665,120.2854,120.3135,11652.0
2017-12-06 14:00:00,128.37,128.47,128.07,128.07,9141.0,120.276,120.3697,119.9949,119.9949,9141.0
2017-12-06 14:30:00,128.09,128.27,127.81,128.1,11224.0,120.0137,120.1823,119.7513,120.0231,11224.0
2017-12-06 15:00:00,128.15,128.52,128.05,128.45,32240.0,120.0699,120.4166,119.9762,120.351,32240.0
2017-12-06 15:30:00,128.44,128.53,127.76,128.17,65534.0,120.3416,120.4259,119.7045,120.0886,65534.0
2017-12-07 09:30:00,127.65,128.59,127.45,127.53,25917.0,119.6014,120.4822,119.414,119.489,25917.0
2017-12-07 10:00:00,127.55,127.67,126.55,126.85,28596.0,119.5077,119.6202,118.5708,118.8519,28596.0
2017-12-07 10:30:00,126.98,127.63,126.72,127.62,39721.0,118.9737,119.5827,118.7301,119.5733,39721.0
2017-12-07 11:00:00,127.57,128.43,127.52,128.13,33075.0,119.5265,120.3323,119.4796,120.0512,33075.0
2017-12-07 11:30:00,128.11,128.31,127.88,127.89,8672.0,120.0324,120.2198,119.8169,119.8263,8672.0
2017-12-07 12:00:00,127.96,127.98,127.28,127.69,26527.0,119.8919,119.9106,119.2548,119.6389,26527.0
2017-12-07 12:30:00,127.68,127.68,127.32,127.65,21273.0,119.6295,119.6295,119.2922,119.6014,21273.0
2017-12-07 13:00:00,127.61,127.67,127.1,127.44,11786.0,119.564,119.6202,119.0861,119.4047,11786.0
2017-12-07 13:30:00,127.38,127.43,127.24,127.26,6831.0,119.3485,119.3953,119.2173,119.236,6831.0
2017-12-07 14:00:00,127.25,127.3,126.87,126.93,12292.0,119.2267,119.2735,118.8706,118.9268,12292.0
2017-12-07 14:30:00,126.91,126.92,126.52,126.6,19201.0,118.9081,118.9175,118.5427,118.6176,19201.0
2017-12-07 15:00:00,126.53,126.73,126.23,126.46,24247.0,118.552,118.7394,118.271,118.4865,24247.0
2017-12-07 15:30:00,126.47,126.54,125.66,125.69,102032.0,118.4958,118.5614,117.7369,117.765,102032.0
2017-12-08 09:30:00,125.53,126.23,125.0,125.61,18418.0,117.6151,118.271,117.1185,117.6901,18418.0
2017-12-08 10:00:00,125.55,125.75,124.91,125.42,15674.0,117.6338,117.8212,117.0342,117.512,15674.0
2017-12-08 10:30:00,125.44,125.76,125.24,125.76,10186.0,117.5308,117.8306,117.3434,117.8306,10186.0
2017-12-08 11:00:00,125.85,125.93,125.6,125.82,11288.0,117.9149,117.9899,117.6807,117.8868,11288.0
2017-12-08 11:30:00,125.88,126.13,125.78,126.01,7657.0,117.943,118.1773,117.8493,118.0648,7657.0
2017-12-08 12:00:00,126.0,126.47,126.0,126.47,7024.0,118.0555,118.4958,118.0555,118.4958,7024.0
2017-12-08 12:30:00,126.59,126.68,126.26,126.36,10019.0,118.6083,118.6926,118.2991,118.3928,10019.0
2017-12-08 13:00:00,126.27,126.63,126.24,126.62,10748.0,118.3084,118.6457,118.2803,118.6364,10748.0
2017-12-08 13:30:00,126.6,126.66,126.4,126.66,7556.0,118.6176,118.6739,118.4302,118.6739,7556.0
2017-12-08 14:00:00,126.65,126.77,126.29,126.29,14924.0,118.6645,118.7769,118.3272,118.3272,14924.0
2017-12-08 14:30:00,126.3,126.45,126.25,126.45,14961.0,118.3366,118.4771,118.2897,118.4771,14961.0
2017-12-08 15:00:00,126.45,126.69,126.38,126.65,14869.0,118.4771,118.702,118.4115,118.6645,14869.0
2017-12-08 15:30:00,126.71,126.95,126.6,126.73,72601.0,118.7207,118.9456,118.6176,118.7394,72601.0
2017-12-11 09:30:00,126.34,126.43,125.73,126.16,11758.0,118.374,118.4584,117.8025,118.2054,11758.0
2017-12-11 10:00:00,126.25,126.54,126.09,126.35,9782.0,118.2897,118.5614,118.1398,118.3834,9782.0
2017-12-11 10:30:00,126.37,126.42,125.76,125.83,30375.0,118.4021,118.449,117.8306,117.8962,30375.0
2017-12-11 11:00:00,126.09,126.32,125.66,126.26,31959.0,118.1398,118.3553,117.7369,118.2991,31959.0
2017-12-11 11:30:00,126.17,126.47,125.96,126.09,17615.0,118.2147,118.4958,118.018,118.1398,17615.0
2017-12-11 12:00:00,126.03,126.07,125.69,126.07,8421.0,118.0836,118.1211,117.765,118.1211,8421.0
2017-12-11 12:30:00,125.97,126.03,125.77,125.99,4230.0,118.0274,118.0836,117.84,118.0461,4230.0
2017-12-11 13:00:00,125.87,126.05,125.8,126.02,11400.0,117.9337,118.1023,117.8681,118.0742,11400.0
2017-12-11 13:30:00,126.05,126.66,125.95,126.47,20726.0,118.1023,118.6739,118.0086,118.4958,20726.0
2017-12-11 14:00:00,126.49,126.56,125.78,126.14,27224.0,118.5146,118.5802,117.8493,118.1866,27224.0
2017-12-11 14:30:00,126.15,126.6,125.88,126.48,11394.0,118.196,118.6176,117.943,118.5052,11394.0
2017-12-11 15:00:00,126.41,126.49,126.11,126.27,28749.0,118.4396,118.5146,118.1585,118.3084,28749.0
2017-12-11 15:30:00,126.3,126.83,126.24,126.76,62678.0,118.3366,118.8331,118.2803,118.7675,62678.0
2017-12-12 09:30:00,126.72,128.39,126.0,127.45,28980.0,118.7301,120.2948,118.0555,119.414,28980.0
2017-12-12 10:00:00,127.54,127.81,127.17,127.26,20190.0,119.4984,119.7513,119.1517,119.236,20190.0
2017-12-12 10:30:00,127.11,127.11,126.31,126.71,17531.0,119.0955,119.0955,118.3459,118.7207,17531.0
2017-12-12 11:00:00,126.62,127.44,126.59,127.04,30815.0,118.6364,119.4047,118.6083,119.0299,30815.0
2017-12-12 11:30:00,126.97,127.41,126.84,127.22,19415.0,118.9643,119.3766,118.8425,119.1985,19415.0
2017-12-12 12:00:00,127.31,127.44,127.12,127.12,27222.0,119.2829,119.4047,119.1048,119.1048,27222.0
2017-12-12 12:30:00,127.12,127.51,127.0,127.43,23357.0,119.1048,119.4703,118.9924,119.3953,23357.0
2017-12-12 13:00:00,127.38,127.81,127.38,127.72,7196.0,119.3485,119.7513,119.3485,119.667,7196.0
2017-12-12 13:30:00,127.71,127.75,127.46,127.6,9521.0,119.6576,119.6951,119.4234,119.5546,9521.0
2017-12-12 14:00:00,127.56,127.87,127.44,127.87,13065.0,119.5171,119.8076,119.4047,119.8076,13065.0
2017-12-12 14:30:00,127.87,128.05,127.6,127.79,16781.0,119.8076,119.9762,119.5546,119.7326,16781.0
2017-12-12 15:00:00,127.8,128.26,127.79,128.26,35155.0,119.742,120.173,119.7326,120.173,35155.0
2017-12-12 15:30:00,128.29,128.55,127.97,128.04,113075.0,120.2011,120.4447,119.9013,119.9668,113075.0
2017-12-13 09:30:00,127.9,128.28,125.72,126.18,26800.0,119.8357,120.1917,117.7931,118.2241,26800.0
2017-12-13 10:00:00,126.28,126.67,125.79,125.98,23529.0,118.3178,118.6832,117.8587,118.0367,23529.0
2017-12-13 10:30:00,126.13,126.31,125.21,125.4,8607.0,118.1773,118.3459,117.3153,117.4933,8607.0
2017-12-13 11:00:00,125.23,125.44,125.0,125.3,18114.0,117.334,117.5308,117.1185,117.3996,18114.0
2017-12-13 11:30:00,125.31,125.88,125.26,125.5,12403.0,117.409,117.943,117.3621,117.587,12403.0
2017-12-13 12:00:00,125.5,125.63,125.35,125.47,16486.0,117.587,117.7088,117.4465,117.5589,16486.0
2017-12-13 12:30:00,125.48,125.95,125.48,125.73,7758.0,117.5683,118.0086,117.5683,117.8025,7758.0
2017-12-13 13:00:00,125.78,126.07,125.7,125.84,9788.0,117.8493,118.1211,117.7744,117.9056,9788.0
2017-12-13 13:30:00,125.79,126.02,125.42,125.65,16072.0,117.8587,118.0742,117.512,117.7275,16072.0
2017-12-13 14:00:00,125.66,125.79,125.36,125.37,27469.0,117.7369,117.8587,117.4558,117.4652,27469.0
2017-12-13 14:30:00,125.45,125.61,125.23,125.61,19618.0,117.5401,117.6901,117.334,117.6901,19618.0
2017-12-13 15:00:00,125.57,125.61,125.42,125.53,22519.0,117.6526,117.6901,117.512,117.6151,22519.0
2017-12-13 15:30:00,125.52,125.58,125.19,125.4,96911.0,117.6057,117.6619,117.2965,117.4933,96911.0
2017-12-14 09:30:00,125.62,126.01,124.3,125.31,42837.0,118.0021,118.3685,116.7622,117.7109,42837.0
2017-12-14 10:00:00,125.19,125.19,124.25,124.41,27314.0,117.5982,117.5982,116.7152,116.8655,27314.0
2017-12-14 10:30:00,124.37,124.68,124.23,124.23,19827.0,116.8279,117.1191,116.6964,116.6964,19827.0
2017-12-14 11:00:00,124.25,124.3,123.86,123.95,15955.0,116.7152,116.7622,116.3489,116.4334,15955.0
2017-12-14 11:30:00,123.99,124.61,123.99,124.52,24127.0,116.471,117.0534,116.471,116.9688,24127.0
2017-12-14 12:00:00,124.58,124.58,124.08,124.09,39690.0,117.0252,117.0252,116.5555,116.5649,39690.0
2017-12-14 12:30:00,124.13,124.6,123.95,124.51,31716.0,116.6025,117.044,116.4334,116.9595,31716.0
2017-12-14 13:00:00,124.5,124.54,124.28,124.33,17880.0,116.9501,116.9876,116.7434,116.7904,17880.0
2017-12-14 13:30:00,124.44,124.66,124.36,124.47,13673.0,116.8937,117.1004,116.8186,116.9219,13673.0
2017-12-14 14:00:00,124.46,124.64,124.25,124.43,14010.0,116.9125,117.0816,116.7152,116.8843,14010.0
2017-12-14 14:30:00,124.39,124.67,124.35,124.62,12015.0,116.8467,117.1098,116.8092,117.0628,12015.0
2017-12-14 15:00:00,124.5,124.75,124.26,124.26,19237.0,116.9501,117.1849,116.7246,116.7246,19237.0
2017-12-14 15:30:00,124.27,124.43,124.21,124.43,94042.0,116.734,116.8843,116.6776,116.8843,94042.0
2017-12-15 09:30:00,124.53,125.56,124.53,125.54,58877.0,116.9782,117.9458,116.9782,117.927,58877.0
2017-12-15 10:00:00,125.61,126.86,125.42,126.86,14161.0,117.9927,119.1669,117.8143,119.1669,14161.0
2017-12-15 10:30:00,126.7,126.82,126.41,126.71,10517.0,119.0166,119.1294,118.7442,119.026,10517.0
2017-12-15 11:00:00,126.76,127.12,126.76,127.1,6760.0,119.073,119.4112,119.073,119.3924,6760.0
2017-12-15 11:30:00,127.13,127.28,126.69,126.88,14915.0,119.4206,119.5615,119.0073,119.1857,14915.0
2017-12-15 12:00:00,126.89,127.32,126.89,127.15,13004.0,119.1951,119.599,119.1951,119.4394,13004.0
2017-12-15 12:30:00,127.19,127.54,127.19,127.28,5500.0,119.4769,119.8057,119.4769,119.5615,5500.0
2017-12-15 13:00:00,127.34,127.76,127.26,127.31,17965.0,119.6178,120.0124,119.5427,119.5897,17965.0
2017-12-15 13:30:00,127.42,127.45,127.0,127.13,10077.0,119.693,119.7212,119.2985,119.4206,10077.0
2017-12-15 14:00:00,127.15,127.56,127.07,127.55,16368.0,119.4394,119.8245,119.3642,119.8151,16368.0
2017-12-15 14:30:00,127.58,127.78,127.53,127.62,8290.0,119.8433,120.0312,119.7963,119.8809,8290.0
2017-12-15 15:00:00,127.63,127.7,127.41,127.57,6406.0,119.8903,119.956,119.6836,119.8339,6406.0
2017-12-15 15:30:00,127.53,127.64,127.09,127.6,86476.0,119.7963,119.8996,119.383,119.8621,86476.0
2017-12-18 09:30:00,127.89,128.53,126.91,127.13,25439.0,120.1345,120.7357,119.2139,119.4206,25439.0
2017-12-18 10:00:00,127.36,127.36,126.84,126.89,22857.0,119.6366,119.6366,119.1482,119.1951,22857.0
2017-12-18 10:30:00,127.08,127.67,126.82,127.31,28643.0,119.3736,119.9278,119.1294,119.5897,28643.0
2017-12-18 11:00:00,127.39,127.42,126.73,126.82,23633.0,119.6648,119.693,119.0448,119.1294,23633.0
2017-12-18 11:30:00,126.91,127.01,126.59,126.98,18776.0,119.2139,119.3078,118.9133,119.2797,18776.0
2017-12-18 12:00:00,127.0,127.03,126.63,126.69,23175.0,119.2985,119.3266,118.9509,119.0073,23175.0
2017-12-18 12:30:00,126.62,126.78,126.34,126.4,10578.0,118.9415,119.0918,118.6785,118.7348,10578.0
2017-12-18 13:00:00,126.35,126.73,126.34,126.47,14395.0,118.6879,119.0448,118.6785,118.8006,14395.0
2017-12-18 13:30:00,126.48,126.81,126.4,126.6,14800.0,118.81,119.12,118.7348,118.9227,14800.0
2017-12-18 14:00:00,126.62,127.07,126.57,126.91,17430.0,118.9415,119.3642,118.8945,119.2139,17430.0
2017-12-18 14:30:00,126.89,127.08,126.85,127.08,13556.0,119.1951,119.3736,119.1576,119.3736,13556.0
2017-12-18 15:00:00,127.08,127.25,126.96,126.98,29380.0,119.3736,119.5333,119.2609,119.2797,29380.0
2017-12-18 15:30:00,126.98,127.4,126.98,127.35,144681.0,119.2797,119.6742,119.2797,119.6272,144681.0
2017-12-19 09:30:00,127.37,127.49,126.69,126.8,25556.0,119.646,119.7587,119.0073,119.1106,25556.0
2017-12-19 10:00:00,126.79,127.22,126.46,126.99,41503.0,119.1012,119.5051,118.7912,119.2891,41503.0
2017-12-19 10:30:00,126.97,127.34,126.91,127.34,29009.0,119.2703,119.6178,119.2139,119.6178,29009.0
2017-12-19 11:00:00,127.5,127.68,126.92,126.92,15659.0,119.7681,119.9372,119.2233,119.2233,15659.0
2017-12-19 11:30:00,127.17,127.7,126.98,127.46,44959.0,119.4581,119.956,119.2797,119.7306,44959.0
2017-12-19 12:00:00,127.55,127.64,127.36,127.5,16412.0,119.8151,119.8996,119.6366,119.7681,16412.0
2017-12-19 12:30:00,127.5,127.5,127.18,127.44,10940.0,119.7681,119.7681,119.4675,119.7118,10940.0
2017-12-19 13:00:00,127.36,127.66,127.36,127.45,8687.0,119.6366,119.9184,119.6366,119.7212,8687.0
2017-12-19 13:30:00,127.47,127.59,127.36,127.36,13536.0,119.74,119.8527,119.6366,119.6366,13536.0
2017-12-19 14:00:00,127.39,127.41,127.2,127.28,8357.0,119.6648,119.6836,119.4863,119.5615,8357.0
2017-12-19 14:30:00,127.2,127.37,127.1,127.26,11932.0,119.4863,119.646,119.3924,119.5427,11932.0
2017-12-19 15:00:00,127.28,127.28,127.06,127.2,18761.0,119.5615,119.5615,119.3548,119.4863,18761.0
2017-12-19 15:30:00,127.23,127.23,126.83,127.04,85138.0,119.5145,119.5145,119.1388,119.336,85138.0
2017-12-20 09:30:00,127.13,127.59,126.44,127.23,18011.0,119.4206,119.8527,118.7724,119.5145,18011.0
2017-12-20 10:00:00,127.24,127.24,126.63,126.91,7400.0,119.5239,119.5239,118.9509,119.2139,7400.0
2017-12-20 10:30:00,126.91,126.91,126.4,126.67,9810.0,119.2139,119.2139,118.7348,118.9885,9810.0
2017-12-20 11:00:00,126.83,127.07,126.78,126.98,4421.0,119.1388,119.3642,119.0918,119.2797,4421.0
2017-12-20 11:30:00,127.03,127.08,126.64,126.64,2100.0,119.3266,119.3736,118.9603,118.9603,2100.0
2017-12-20 12:00:00,126.67,127.75,126.44,127.52,26165.0,118.9885,120.003,118.7724,119.7869,26165.0
2017-12-20 12:30:00,127.49,127.63,127.36,127.49,9204.0,119.7587,119.8903,119.6366,119.7587,9204.0
2017-12-20 13:00:00,127.38,127.51,127.31,127.31,6561.0,119.6554,119.7775,119.5897,119.5897,6561.0
2017-12-20 13:30:00,127.4,127.49,127.33,127.4,10728.0,119.6742,119.7587,119.6084,119.6742,10728.0
2017-12-20 14:00:00,127.38,127.54,127.38,127.46,12272.0,119.6554,119.8057,119.6554,119.7306,12272.0
2017-12-20 14:30:00,127.53,127.53,127.26,127.51,14793.0,119.7963,119.7963,119.5427,119.7775,14793.0
2017-12-20 15:00:00,127.41,127.56,127.32,127.39,33870.0,119.6836,119.8245,119.599,119.6648,33870.0
2017-12-20 15:30:00,127.38,127.39,126.91,127.03,74421.0,119.6554,119.6648,119.2139,119.3266,74421.0
2017-12-21 09:30:00,126.99,127.2,126.33,126.96,48422.0,119.2891,119.4863,118.6691,119.2609,48422.0
2017-12-21 10:00:00,126.94,127.01,126.1,126.34,20850.0,119.2421,119.3078,118.453,118.6785,20850.0
2017-12-21 10:30:00,126.35,126.52,125.82,125.82,29749.0,118.6879,118.8476,118.19,118.19,29749.0
2017-12-21 11:00:00,125.83,126.0,125.31,125.78,27128.0,118.1994,118.3591,117.7109,118.1524,27128.0
2017-12-21 11:30:00,125.73,125.89,125.11,125.33,19726.0,118.1055,118.2558,117.5231,117.7297,19726.0
2017-12-21 12:00:00,125.21,125.45,124.36,124.48,25131.0,117.617,117.8425,116.8186,116.9313,25131.0
2017-12-21 12:30:00,124.47,125.34,124.27,125.01,38841.0,116.9219,117.7391,116.734,117.4291,38841.0
2017-12-21 13:00:00,124.99,125.04,124.59,124.99,9848.0,117.4103,117.4573,117.0346,117.4103,9848.0
2017-12-21 13:30:00,125.02,125.77,124.92,125.66,16903.0,117.4385,118.143,117.3446,118.0397,16903.0
2017-12-21 14:00:00,125.78,126.04,125.42,126.03,18782.0,118.1524,118.3967,117.8143,118.3873,18782.0
2017-12-21 14:30:00,126.06,126.14,125.73,125.74,9062.0,118.4155,118.4906,118.1055,118.1149,9062.0
2017-12-21 15:00:00,125.8,125.84,125.53,125.67,11142.0,118.1712,118.2088,117.9176,118.0491,11142.0
2017-12-21 15:30:00,125.72,125.79,125.36,125.55,42846.0,118.0961,118.1618,117.7579,117.9364,42846.0
2017-12-22 09:30:00,124.71,125.26,124.43,125.06,14521.0,117.1473,117.664,116.8843,117.4761,14521.0
2017-12-22 10:00:00,125.42,125.53,124.8,125.16,11418.0,117.8143,117.9176,117.2319,117.57,11418.0
2017-12-22 10:30:00,125.15,125.75,124.9,125.66,30114.0,117.5606,118.1243,117.3258,118.0397,30114.0
2017-12-22 11:00:00,125.65,125.76,125.42,125.49,17006.0,118.0303,118.1337,117.8143,117.88,17006.0
2017-12-22 11:30:00,125.43,125.5,125.21,125.28,9354.0,117.8237,117.8894,117.617,117.6828,9354.0
2017-12-22 12:00:00,125.31,125.64,125.3,125.64,12460.0,117.7109,118.0209,117.7015,118.0209,12460.0
2017-12-22 12:30:00,125.59,125.77,125.58,125.77,4560.0,117.974,118.143,117.9646,118.143,4560.0
2017-12-22 13:00:00,125.81,125.98,125.74,125.98,4611.0,118.1806,118.3403,118.1149,118.3403,4611.0
2017-12-22 13:30:00,125.97,125.97,125.79,125.93,3704.0,118.3309,118.3309,118.1618,118.2933,3704.0
2017-12-22 14:00:00,125.86,126.04,125.71,126.03,6196.0,118.2276,118.3967,118.0867,118.3873,6196.0
2017-12-22 14:30:00,125.96,126.03,125.82,126.03,7187.0,118.3215,118.3873,118.19,118.3873,7187.0
2017-12-22 15:00:00,126.02,126.25,125.97,126.21,11258.0,118.3779,118.5939,118.3309,118.5564,11258.0
2017-12-22 15:30:00,126.24,126.33,125.81,125.84,57674.0,118.5845,118.6691,118.1806,118.2088,57674.0
2017-12-26 09:30:00,126.11,127.28,126.11,127.06,4264.0,118.4624,119.5615,118.4624,119.3548,4264.0
2017-12-26 10:00:00,126.85,126.97,126.45,126.62,4965.0,119.1576,119.2703,118.7818,118.9415,4965.0
2017-12-26 10:30:00,126.49,126.49,126.06,126.09,2135.0,118.8194,118.8194,118.4155,118.4436,2135.0
2017-12-26 11:00:00,126.17,126.48,126.05,126.44,3981.0,118.5188,118.81,118.4061,118.7724,3981.0
2017-12-26 11:30:00,126.43,126.82,126.38,126.63,13436.0,118.763,119.1294,118.7161,118.9509,13436.0
2017-12-26 12:00:00,126.77,126.78,126.51,126.65,2500.0,119.0824,119.0918,118.8382,118.9697,2500.0
2017-12-26 12:30:00,126.6,126.6,126.15,126.15,2011.0,118.9227,118.9227,118.5,118.5,2011.0
2017-12-26 13:00:00,126.22,126.36,126.09,126.09,2412.0,118.5658,118.6973,118.4436,118.4436,2412.0
2017-12-26 13:30:00,126.2,126.53,126.13,126.38,7343.0,118.547,118.857,118.4812,118.7161,7343.0
2017-12-26 14:00:00,126.51,126.7,126.42,126.52,2600.0,118.8382,119.0166,118.7536,118.8476,2600.0
2017-12-26 14:30:00,126.59,126.68,126.51,126.62,3648.0,118.9133,118.9979,118.8382,118.9415,3648.0
2017-12-26 15:00:00,126.66,126.78,126.51,126.51,8555.0,118.9791,119.0918,118.8382,118.8382,8555.0
2017-12-26 15:30:00,126.57,126.7,126.44,126.66,16682.0,118.8945,119.0166,118.7724,118.9791,16682.0
2017-12-27 09:30:00,126.67,127.18,125.71,125.73,7372.0,118.9885,119.4675,118.0867,118.1055,7372.0
2017-12-27 10:00:00,126.03,126.38,125.65,126.38,12641.0,118.3873,118.7161,118.0303,118.7161,12641.0
2017-12-27 10:30:00,126.23,126.38,125.82,126.14,5400.0,118.5751,118.7161,118.19,118.4906,5400.0
2017-12-27 11:00:00,126.19,126.2,125.93,125.96,6046.0,118.5376,118.547,118.2933,118.3215,6046.0
2017-12-27 11:30:00,126.0,126.43,125.98,126.03,6831.0,118.3591,118.763,118.3403,118.3873,6831.0
2017-12-27 12:00:00,126.03,126.12,125.83,126.08,7246.0,118.3873,118.4718,118.1994,118.4342,7246.0
2017-12-27 12:30:00,126.08,126.32,125.87,126.32,5150.0,118.4342,118.6597,118.237,118.6597,5150.0
2017-12-27 13:00:00,126.07,126.21,125.8,125.95,6878.0,118.4249,118.5564,118.1712,118.3121,6878.0
2017-12-27 13:30:00,125.88,126.2,125.83,126.01,5700.0,118.2464,118.547,118.1994,118.3685,5700.0
2017-12-27 14:00:00,126.07,126.13,125.9,125.95,4945.0,118.4249,118.4812,118.2652,118.3121,4945.0
2017-12-27 14:30:00,125.92,126.16,125.91,126.1,16837.0,118.2839,118.5094,118.2746,118.453,16837.0
2017-12-27 15:00:00,126.14,126.19,125.97,126.01,20029.0,118.4906,118.5376,118.3309,118.3685,20029.0
2017-12-27 15:30:00,126.04,126.35,126.04,126.3,35748.0,118.3967,118.6879,118.3967,118.6409,35748.0
2017-12-28 09:30:00,126.4,126.4,126.03,126.28,3446.0,118.7348,118.7348,118.3873,118.6221,3446.0
2017-12-28 10:00:00,126.21,126.3,125.72,125.82,5710.0,118.5564,118.6409,118.0961,118.19,5710.0
2017-12-28 10:30:00,125.82,126.26,125.8,126.23,15107.0,118.19,118.6033,118.1712,118.5751,15107.0
2017-12-28 11:00:00,126.27,126.58,126.03,126.29,10412.0,118.6127,118.9039,118.3873,118.6315,10412.0
2017-12-28 11:30:00,126.32,126.85,126.27,126.69,7430.0,118.6597,119.1576,118.6127,119.0073,7430.0
2017-12-28 12:00:00,126.78,126.81,126.45,126.45,5857.0,119.0918,119.12,118.7818,118.7818,5857.0
2017-12-28 12:30:00,126.42,126.47,126.23,126.23,7454.0,118.7536,118.8006,118.5751,118.5751,7454.0
2017-12-28 13:00:00,126.3,126.33,126.15,126.15,6234.0,118.6409,118.6691,118.5,118.5,6234.0
2017-12-28 13:30:00,126.16,126.41,126.1,126.22,10980.0,118.5094,118.7442,118.453,118.5658,10980.0
2017-12-28 14:00:00,126.23,126.35,126.18,126.27,10805.0,118.5751,118.6879,118.5282,118.6127,10805.0
2017-12-28 14:30:00,126.26,126.43,126.07,126.35,21166.0,118.6033,118.763,118.4249,118.6879,21166.0
2017-12-28 15:00:00,126.35,126.38,126.1,126.37,31676.0,118.6879,118.7161,118.453,118.7067,31676.0
2017-12-28 15:30:00,126.39,126.53,126.3,126.46,50773.0,118.7254,118.857,118.6409,118.7912,50773.0
2017-12-29 09:30:00,126.58,126.58,125.58,125.78,7693.0,118.9039,118.9039,117.9646,118.1524,7693.0
2017-12-29 10:00:00,125.62,126.33,125.59,126.33,9148.0,118.0021,118.6691,117.974,118.6691,9148.0
2017-12-29 10:30:00,126.45,126.45,125.69,126.06,12533.0,118.7818,118.7818,118.0679,118.4155,12533.0
2017-12-29 11:00:00,125.91,126.0,125.57,125.57,5727.0,118.2746,118.3591,117.9552,117.9552,5727.0
2017-12-29 11:30:00,125.66,125.83,125.57,125.58,9872.0,118.0397,118.1994,117.9552,117.9646,9872.0
2017-12-29 12:00:00,125.5,125.96,125.34,125.57,7032.0,117.8894,118.3215,117.7391,117.9552,7032.0
2017-12-29 12:30:00,125.45,125.79,125.33,125.79,6889.0,117.8425,118.1618,117.7297,118.1618,6889.0
2017-12-29 13:00:00,125.72,125.81,125.53,125.7,2900.0,118.0961,118.1806,117.9176,118.0773,2900.0
2017-12-29 13:30:00,125.77,125.87,125.62,125.62,3604.0,118.143,118.237,118.0021,118.0021,3604.0
2017-12-29 14:00:00,125.71,125.87,125.56,125.77,4843.0,118.0867,118.237,117.9458,118.143,4843.0
2017-12-29 14:30:00,125.85,125.85,125.44,125.52,8082.0,118.2182,118.2182,117.8331,117.9082,8082.0
2017-12-29 15:00:00,125.5,126.08,125.49,126.04,23201.0,117.8894,118.4342,117.88,118.3967,23201.0
2017-12-29 15:30:00,126.01,126.01,125.56,125.59,36986.0,118.3685,118.3685,117.9458,117.974,36986.0
2018-01-02 09:30:00,126.62,126.62,123.56,123.74,17648.0,118.9415,118.9415,116.0671,116.2361,17648.0
2018-01-02 10:00:00,123.78,124.27,123.55,123.92,11059.0,116.2737,116.734,116.0577,116.4052,11059.0
2018-01-02 10:30:00,123.92,123.95,123.07,123.32,12878.0,116.4052,116.4334,115.6068,115.8416,12878.0
2018-01-02 11:00:00,123.39,123.48,122.99,123.04,12025.0,115.9074,115.9919,115.5316,115.5786,12025.0
2018-01-02 11:30:00,123.05,123.52,122.62,122.62,9338.0,115.588,116.0295,115.1841,115.1841,9338.0
2018-01-02 12:00:00,122.6,123.14,122.39,122.76,12683.0,115.1653,115.6725,114.968,115.3156,12683.0
2018-01-02 12:30:00,122.6,122.75,122.33,122.34,9982.0,115.1653,115.3062,114.9117,114.921,9982.0
2018-01-02 13:00:00,122.28,122.56,122.18,122.37,10833.0,114.8647,115.1277,114.7708,114.9492,10833.0
2018-01-02 13:30:00,122.33,122.33,121.98,121.98,6674.0,114.9117,114.9117,114.5829,114.5829,6674.0
2018-01-02 14:00:00,122.03,122.14,121.79,121.83,18152.0,114.6298,114.7332,114.4044,114.442,18152.0
2018-01-02 14:30:00,121.88,122.01,121.23,121.38,42258.0,114.4889,114.6111,113.8784,114.0193,42258.0
2018-01-02 15:00:00,121.34,121.52,121.19,121.32,26697.0,113.9817,114.1508,113.8408,113.9629,26697.0
2018-01-02 15:30:00,121.31,121.72,121.19,121.72,79862.0,113.9535,114.3386,113.8408,114.3386,79862.0
2018-01-03 09:30:00,121.16,121.69,120.23,120.33,17106.0,113.8126,114.3105,112.939,113.0329,17106.0
2018-01-03 10:00:00,120.57,120.99,120.42,120.92,23976.0,113.2584,113.6529,113.1175,113.5872,23976.0
2018-01-03 10:30:00,120.89,120.89,120.67,120.86,20141.0,113.559,113.559,113.3523,113.5308,20141.0
2018-01-03 11:00:00,120.79,120.96,120.68,120.79,14199.0,113.465,113.6247,113.3617,113.465,14199.0
2018-01-03 11:30:00,120.76,120.94,120.62,120.82,17612.0,113.4369,113.6059,113.3054,113.4932,17612.0
2018-01-03 12:00:00,120.93,120.98,120.57,120.98,13041.0,113.5966,113.6435,113.2584,113.6435,13041.0
2018-01-03 12:30:00,120.98,121.24,120.88,121.21,11905.0,113.6435,113.8878,113.5496,113.8596,11905.0
2018-01-03 13:00:00,121.22,121.32,120.97,121.05,35982.0,113.869,113.9629,113.6341,113.7093,35982.0
2018-01-03 13:30:00,121.1,121.56,121.01,121.4,11566.0,113.7562,114.1883,113.6717,114.0381,11566.0
2018-01-03 14:00:00,121.37,121.52,121.28,121.35,14139.0,114.0099,114.1508,113.9253,113.9911,14139.0
2018-01-03 14:30:00,121.37,121.67,121.15,121.32,27545.0,114.0099,114.2917,113.8032,113.9629,27545.0
2018-01-03 15:00:00,121.31,121.5,121.29,121.36,21776.0,113.9535,114.132,113.9347,114.0005,21776.0
2018-01-03 15:30:00,121.33,121.56,121.24,121.36,90796.0,113.9723,114.1883,113.8878,114.0005,90796.0
2018-01-04 09:30:00,122.13,124.22,122.13,123.8,24697.0,114.7238,116.687,114.7238,116.2925,24697.0
2018-01-04 10:00:00,123.85,124.1,123.29,123.59,13481.0,116.3395,116.5743,115.8134,116.0952,13481.0
2018-01-04 10:30:00,123.39,124.11,123.28,124.0,17707.0,115.9074,116.5837,115.804,116.4804,17707.0
2018-01-04 11:00:00,124.06,124.1,123.61,123.84,19732.0,116.5367,116.5743,116.114,116.3301,19732.0
2018-01-04 11:30:00,123.79,123.89,123.55,123.73,12350.0,116.2831,116.3771,116.0577,116.2268,12350.0
2018-01-04 12:00:00,123.72,124.04,123.55,123.81,11327.0,116.2174,116.518,116.0577,116.3019,11327.0
2018-01-04 12:30:00,123.76,124.62,123.68,124.33,18589.0,116.2549,117.0628,116.1798,116.7904,18589.0
2018-01-04 13:00:00,124.17,124.59,124.16,124.4,19255.0,116.6401,117.0346,116.6307,116.8561,19255.0
2018-01-04 13:30:00,124.41,124.51,124.18,124.45,20442.0,116.8655,116.9595,116.6495,116.9031,20442.0
2018-01-04 14:00:00,124.46,124.85,124.34,124.72,33256.0,116.9125,117.2788,116.7998,117.1567,33256.0
2018-01-04 14:30:00,124.72,124.87,124.67,124.67,17207.0,117.1567,117.2976,117.1098,117.1098,17207.0
2018-01-04 15:00:00,124.71,124.86,124.5,124.75,24623.0,117.1473,117.2882,116.9501,117.1849,24623.0
2018-01-04 15:30:00,124.83,124.85,124.25,124.36,63216.0,117.26,117.2788,116.7152,116.8186,63216.0
2018-01-05 09:30:00,124.95,125.0,123.25,123.27,16931.0,117.3728,117.4197,115.7759,115.7947,16931.0
2018-01-05 10:00:00,123.33,123.93,123.27,123.87,9289.0,115.851,116.4146,115.7947,116.3583,9289.0
2018-01-05 10:30:00,123.83,124.02,123.76,124.02,9911.0,116.3207,116.4992,116.2549,116.4992,9911.0
2018-01-05 11:00:00,123.99,124.52,123.99,124.31,8009.0,116.471,116.9688,116.471,116.7716,8009.0
2018-01-05 11:30:00,124.25,124.32,123.95,123.95,8816.0,116.7152,116.781,116.4334,116.4334,8816.0
2018-01-05 12:00:00,123.99,124.2,123.93,124.07,13163.0,116.471,116.6683,116.4146,116.5461,13163.0
2018-01-05 12:30:00,124.04,124.14,123.92,123.98,7000.0,116.518,116.6119,116.4052,116.4616,7000.0
2018-01-05 13:00:00,123.91,124.01,123.76,123.86,15130.0,116.3958,116.4898,116.2549,116.3489,15130.0
2018-01-05 13:30:00,123.88,123.99,123.78,123.88,7075.0,116.3677,116.471,116.2737,116.3677,7075.0
2018-01-05 14:00:00,123.82,124.0,123.78,123.92,7308.0,116.3113,116.4804,116.2737,116.4052,7308.0
2018-01-05 14:30:00,123.96,124.11,123.84,123.84,7650.0,116.4428,116.5837,116.3301,116.3301,7650.0
2018-01-05 15:00:00,123.87,124.07,123.78,124.04,10397.0,116.3583,116.5461,116.2737,116.518,10397.0
2018-01-05 15:30:00,124.0,124.09,123.88,123.99,51640.0,116.4804,116.5649,116.3677,116.471,51640.0
2018-01-08 09:30:00,123.49,123.49,122.0,122.05,10714.0,116.0013,116.0013,114.6017,114.6486,10714.0
2018-01-08 10:00:00,122.23,122.51,121.9,122.12,25755.0,114.8177,115.0807,114.5077,114.7144,25755.0
2018-01-08 10:30:00,122.16,122.67,121.91,121.99,9022.0,114.752,115.231,114.5171,114.5923,9022.0
2018-01-08 11:00:00,121.98,122.46,121.82,122.12,18036.0,114.5829,115.0338,114.4326,114.7144,18036.0
2018-01-08 11:30:00,121.96,122.07,121.78,121.86,5774.0,114.5641,114.6674,114.395,114.4702,5774.0
2018-01-08 12:00:00,121.99,122.1,121.83,121.94,20861.0,114.5923,114.6956,114.442,114.5453,20861.0
2018-01-08 12:30:00,121.92,121.93,121.7,121.78,9420.0,114.5265,114.5359,114.3199,114.395,9420.0
2018-01-08 13:00:00,121.74,121.95,121.74,121.91,21180.0,114.3574,114.5547,114.3574,114.5171,21180.0
2018-01-08 13:30:00,121.92,122.03,121.82,121.86,18726.0,114.5265,114.6298,114.4326,114.4702,18726.0
2018-01-08 14:00:00,121.86,121.89,121.32,121.32,34015.0,114.4702,114.4983,113.9629,113.9629,34015.0
2018-01-08 14:30:00,121.31,121.79,121.31,121.79,13698.0,113.9535,114.4044,113.9535,114.4044,13698.0
2018-01-08 15:00:00,121.79,121.86,121.29,121.3,60193.0,114.4044,114.4702,113.9347,113.9441,60193.0
2018-01-08 15:30:00,121.3,121.74,121.06,121.18,73976.0,113.9441,114.3574,113.7187,113.8314,73976.0
2018-01-09 09:30:00,120.79,121.48,120.29,120.65,29597.0,113.465,114.1132,112.9954,113.3335,29597.0
2018-01-09 10:00:00,120.72,120.74,119.83,120.37,58963.0,113.3993,113.4181,112.5633,113.0705,58963.0
2018-01-09 10:30:00,120.5,120.56,119.9,119.9,64745.0,113.1926,113.249,112.629,112.629,64745.0
2018-01-09 11:00:00,119.93,120.18,119.78,120.01,44399.0,112.6572,112.892,112.5163,112.7323,44399.0
2018-01-09 11:30:00,120.0,120.33,119.9,120.18,15042.0,112.7229,113.0329,112.629,112.892,15042.0
2018-01-09 12:00:00,120.22,120.41,119.82,119.99,17016.0,112.9296,113.1081,112.5539,112.7136,17016.0
2018-01-09 12:30:00,119.99,120.25,119.85,119.89,15215.0,112.7136,112.9578,112.582,112.6196,15215.0
2018-01-09 13:00:00,120.04,120.22,119.9,120.14,35266.0,112.7605,112.9296,112.629,112.8545,35266.0
2018-01-09 13:30:00,120.19,120.23,119.63,119.69,29302.0,112.9014,112.939,112.3754,112.4317,29302.0
2018-01-09 14:00:00,119.75,119.75,119.12,119.14,31578.0,112.4881,112.4881,111.8963,111.9151,31578.0
2018-01-09 14:30:00,119.13,119.18,118.69,118.8,35367.0,111.9057,111.9527,111.4924,111.5957,35367.0
2018-01-09 15:00:00,118.77,119.0,118.68,118.85,35176.0,111.5675,111.7836,111.483,111.6427,35176.0
2018-01-09 15:30:00,118.85,118.88,117.97,118.06,181787.0,111.6427,111.6709,110.8161,110.9006,181787.0
2018-01-10 09:30:00,118.58,118.76,118.13,118.43,20035.0,111.3891,111.5581,110.9664,111.2482,20035.0
2018-01-10 10:00:00,118.25,118.57,117.88,117.88,17587.0,111.0791,111.3797,110.7315,110.7315,17587.0
2018-01-10 10:30:00,118.05,118.25,117.69,117.84,13824.0,110.8912,111.0791,110.553,110.6939,13824.0
2018-01-10 11:00:00,117.77,117.84,117.4,117.4,11075.0,110.6282,110.6939,110.2806,110.2806,11075.0
2018-01-10 11:30:00,117.43,117.58,116.92,117.18,24908.0,110.3088,110.4497,109.8297,110.074,24908.0
2018-01-10 12:00:00,117.09,117.34,117.02,117.32,6860.0,109.9894,110.2243,109.9237,110.2055,6860.0
2018-01-10 12:30:00,117.27,117.27,117.12,117.19,6846.0,110.1585,110.1585,110.0176,110.0834,6846.0
2018-01-10 13:00:00,117.14,117.3,117.14,117.25,9847.0,110.0364,110.1867,110.0364,110.1397,9847.0
2018-01-10 13:30:00,117.23,117.43,117.13,117.13,12000.0,110.1209,110.3088,110.027,110.027,12000.0
2018-01-10 14:00:00,117.15,117.15,116.68,116.82,14292.0,110.0458,110.0458,109.6043,109.7358,14292.0
2018-01-10 14:30:00,116.79,116.82,116.59,116.79,16757.0,109.7076,109.7358,109.5197,109.7076,16757.0
2018-01-10 15:00:00,116.76,117.09,116.66,116.72,35773.0,109.6794,109.9894,109.5855,109.6419,35773.0
2018-01-10 15:30:00,116.69,116.77,116.5,116.69,69539.0,109.6137,109.6888,109.4352,109.6137,69539.0
2018-01-11 09:30:00,116.99,118.09,116.9,118.09,12333.0,109.8955,110.9288,109.8109,110.9288,12333.0
2018-01-11 10:00:00,117.95,118.72,117.94,118.31,20897.0,110.7973,111.5206,110.7879,111.1354,20897.0
2018-01-11 10:30:00,118.31,118.48,118.01,118.39,11339.0,111.1354,111.2951,110.8536,111.2106,11339.0
2018-01-11 11:00:00,118.41,118.55,118.07,118.14,13302.0,111.2294,111.3609,110.91,110.9757,13302.0
2018-01-11 11:30:00,118.16,118.5,118.08,118.39,9711.0,110.9945,111.3139,110.9194,111.2106,9711.0
2018-01-11 12:00:00,118.36,118.67,118.33,118.6,10586.0,111.1824,111.4736,111.1542,111.4078,10586.0
2018-01-11 12:30:00,118.55,118.55,118.29,118.33,4101.0,111.3609,111.3609,111.1166,111.1542,4101.0
2018-01-11 13:00:00,118.29,118.37,118.18,118.24,9427.0,111.1166,111.1918,111.0133,111.0697,9427.0
2018-01-11 13:30:00,118.2,118.5,118.2,118.39,5861.0,111.0321,111.3139,111.0321,111.2106,5861.0
2018-01-11 14:00:00,118.38,118.66,118.38,118.61,6400.0,111.2012,111.4642,111.2012,111.4172,6400.0
2018-01-11 14:30:00,118.59,118.65,118.44,118.58,8884.0,111.3985,111.4548,111.2576,111.3891,8884.0
2018-01-11 15:00:00,118.53,118.73,118.42,118.73,15286.0,111.3421,111.53,111.2388,111.53,15286.0
2018-01-11 15:30:00,118.66,118.86,118.59,118.8,51300.0,111.4642,111.6521,111.3985,111.5957,51300.0
2018-01-12 09:30:00,119.4,119.87,118.63,118.72,18639.0,112.1593,112.6008,111.436,111.5206,18639.0
2018-01-12 10:00:00,118.63,118.85,118.41,118.69,15187.0,111.436,111.6427,111.2294,111.4924,15187.0
2018-01-12 10:30:00,118.78,119.25,118.74,119.06,11384.0,111.5769,112.0184,111.5394,111.84,11384.0
2018-01-12 11:00:00,118.99,119.21,118.83,119.21,10074.0,111.7742,111.9809,111.6239,111.9809,10074.0
2018-01-12 11:30:00,119.22,119.42,119.22,119.41,7598.0,111.9903,112.1781,111.9903,112.1687,7598.0
2018-01-12 12:00:00,119.31,119.66,119.31,119.59,10027.0,112.0748,112.4036,112.0748,112.3378,10027.0
2018-01-12 12:30:00,119.56,119.74,119.42,119.74,20721.0,112.3096,112.4787,112.1781,112.4787,20721.0
2018-01-12 13:00:00,119.69,120.33,119.62,120.31,22162.0,112.4317,113.0329,112.366,113.0142,22162.0
2018-01-12 13:30:00,120.3,120.92,120.3,120.85,32091.0,113.0048,113.5872,113.0048,113.5214,32091.0
2018-01-12 14:00:00,120.84,120.92,120.45,120.56,18980.0,113.512,113.5872,113.1457,113.249,18980.0
2018-01-12 14:30:00,120.57,120.63,120.08,120.08,12358.0,113.2584,113.3147,112.7981,112.7981,12358.0
2018-01-12 15:00:00,120.0,120.22,119.95,120.19,12713.0,112.7229,112.9296,112.676,112.9014,12713.0
2018-01-12 15:30:00,120.14,120.65,120.14,120.59,87212.0,112.8545,113.3335,112.8545,113.2772,87212.0
2018-01-16 09:30:00,120.96,121.53,120.86,121.24,22494.0,113.6247,114.1602,113.5308,113.8878,22494.0
2018-01-16 10:00:00,121.33,121.33,120.79,121.13,20264.0,113.9723,113.9723,113.465,113.7844,20264.0
2018-01-16 10:30:00,121.03,121.15,120.65,121.07,25472.0,113.6905,113.8032,113.3335,113.7281,25472.0
2018-01-16 11:00:00,121.07,122.13,121.0,122.13,46757.0,113.7281,114.7238,113.6623,114.7238,46757.0
2018-01-16 11:30:00,122.11,122.91,122.08,122.79,41345.0,114.705,115.4565,114.6768,115.3438,41345.0
2018-01-16 12:00:00,122.75,122.88,122.12,122.37,29962.0,115.3062,115.4283,114.7144,114.9492,29962.0
2018-01-16 12:30:00,122.37,122.68,122.2,122.66,21877.0,114.9492,115.2404,114.7895,115.2216,21877.0
2018-01-16 13:00:00,122.65,122.71,122.4,122.57,9739.0,115.2122,115.2686,114.9774,115.1371,9739.0
2018-01-16 13:30:00,122.57,122.58,122.21,122.32,11158.0,115.1371,115.1465,114.7989,114.9023,11158.0
2018-01-16 14:00:00,122.26,122.5,121.94,122.07,17997.0,114.8459,115.0713,114.5453,114.6674,17997.0
2018-01-16 14:30:00,122.05,122.17,121.55,121.88,22235.0,114.6486,114.7614,114.179,114.4889,22235.0
2018-01-16 15:00:00,121.92,122.25,121.67,122.08,17879.0,114.5265,114.8365,114.2917,114.6768,17879.0
2018-01-16 15:30:00,122.07,122.08,121.93,121.98,107983.0,114.6674,114.6768,114.5359,114.5829,107983.0
2018-01-17 09:30:00,122.49,122.93,122.12,122.34,28702.0,115.062,115.4753,114.7144,114.921,28702.0
2018-01-17 10:00:00,122.33,122.92,122.04,122.29,17984.0,114.9117,115.4659,114.6392,114.8741,17984.0
2018-01-17 10:30:00,122.26,122.35,121.95,122.23,12398.0,114.8459,114.9304,114.5547,114.8177,12398.0
2018-01-17 11:00:00,122.2,122.34,121.7,121.86,25000.0,114.7895,114.921,114.3199,114.4702,25000.0
2018-01-17 11:30:00,121.81,122.25,121.8,122.08,27801.0,114.4232,114.8365,114.4138,114.6768,27801.0
2018-01-17 12:00:00,122.12,122.5,122.08,122.5,10618.0,114.7144,115.0713,114.6768,115.0713,10618.0
2018-01-17 12:30:00,122.48,122.6,122.35,122.53,9510.0,115.0526,115.1653,114.9304,115.0995,9510.0
2018-01-17 13:00:00,122.57,122.74,122.43,122.69,12651.0,115.1371,115.2968,115.0056,115.2498,12651.0
2018-01-17 13:30:00,122.71,123.12,122.71,122.97,16317.0,115.2686,115.6537,115.2686,115.5128,16317.0
2018-01-17 14:00:00,122.96,123.23,122.96,123.22,15134.0,115.5034,115.7571,115.5034,115.7477,15134.0
2018-01-17 14:30:00,123.19,123.39,123.06,123.39,24479.0,115.7195,115.9074,115.5974,115.9074,24479.0
2018-01-17 15:00:00,123.4,123.49,123.1,123.19,37786.0,115.9168,116.0013,115.635,115.7195,37786.0
2018-01-17 15:30:00,123.17,123.24,122.86,122.92,78212.0,115.7007,115.7665,115.4095,115.4659,78212.0
2018-01-18 09:30:00,122.77,122.77,120.81,121.47,33741.0,115.325,115.325,113.4838,114.1038,33741.0
2018-01-18 10:00:00,121.52,122.19,121.46,121.63,10916.0,114.1508,114.7801,114.0944,114.2541,10916.0
2018-01-18 10:30:00,121.47,121.89,120.89,121.0,9443.0,114.1038,114.4983,113.559,113.6623,9443.0
2018-01-18 11:00:00,121.35,121.48,120.92,121.02,11930.0,113.9911,114.1132,113.5872,113.6811,11930.0
2018-01-18 11:30:00,121.02,121.15,120.63,120.9,20810.0,113.6811,113.8032,113.3147,113.5684,20810.0
2018-01-18 12:00:00,120.91,121.12,120.6,120.84,10251.0,113.5778,113.775,113.2866,113.512,10251.0
2018-01-18 12:30:00,120.85,121.07,120.79,121.07,10383.0,113.5214,113.7281,113.465,113.7281,10383.0
2018-01-18 13:00:00,121.01,121.19,120.81,121.17,10186.0,113.6717,113.8408,113.4838,113.822,10186.0
2018-01-18 13:30:00,121.15,121.25,121.06,121.09,7209.0,113.8032,113.8971,113.7187,113.7468,7209.0
2018-01-18 14:00:00,121.2,121.64,121.18,121.64,9440.0,113.8502,114.2635,113.8314,114.2635,9440.0
2018-01-18 14:30:00,121.64,121.77,121.46,121.59,10657.0,114.2635,114.3856,114.0944,114.2165,10657.0
2018-01-18 15:00:00,121.57,121.8,121.39,121.39,15894.0,114.1977,114.4138,114.0287,114.0287,15894.0
2018-01-18 15:30:00,121.42,121.46,120.97,121.24,67029.0,114.0568,114.0944,113.6341,113.8878,67029.0
2018-01-19 09:30:00,121.7,122.11,121.6,121.79,4900.0,114.3199,114.705,114.2259,114.4044,4900.0
2018-01-19 10:00:00,121.83,122.22,121.37,122.22,9428.0,114.442,114.8083,114.0099,114.8083,9428.0
2018-01-19 10:30:00,122.19,122.39,122.07,122.21,8289.0,114.7801,114.968,114.6674,114.7989,8289.0
2018-01-19 11:00:00,122.14,122.35,122.07,122.14,11231.0,114.7332,114.9304,114.6674,114.7332,11231.0
2018-01-19 11:30:00,122.24,122.4,122.08,122.2,16473.0,114.8271,114.9774,114.6768,114.7895,16473.0
2018-01-19 12:00:00,122.29,122.4,122.14,122.4,5603.0,114.8741,114.9774,114.7332,114.9774,5603.0
2018-01-19 12:30:00,122.4,122.4,122.19,122.29,2300.0,114.9774,114.9774,114.7801,114.8741,2300.0
2018-01-19 13:00:00,122.38,122.69,122.24,122.69,12538.0,114.9586,115.2498,114.8271,115.2498,12538.0
2018-01-19 13:30:00,122.68,122.68,122.19,122.28,8033.0,115.2404,115.2404,114.7801,114.8647,8033.0
2018-01-19 14:00:00,122.39,122.67,122.31,122.64,10812.0,114.968,115.231,114.8929,115.2029,10812.0
2018-01-19 14:30:00,122.64,122.81,122.45,122.74,9991.0,115.2029,115.3625,115.0244,115.2968,9991.0
2018-01-19 15:00:00,122.65,122.85,122.21,122.78,34342.0,115.2122,115.4001,114.7989,115.3344,34342.0
2018-01-19 15:30:00,122.82,122.99,122.77,122.89,42085.0,115.3719,115.5316,115.325,115.4377,42085.0
2018-01-22 09:30:00,125.3,132.76,125.3,130.66,193872.0,117.7015,124.7092,117.7015,122.7365,193872.0
2018-01-22 10:00:00,130.69,131.22,129.76,129.9,36410.0,122.7647,123.2625,121.8911,122.0226,36410.0
2018-01-22 10:30:00,129.83,129.86,129.25,129.41,33013.0,121.9568,121.985,121.412,121.5623,33013.0
2018-01-22 11:00:00,129.42,129.56,128.22,128.24,34340.0,121.5717,121.7032,120.4445,120.4633,34340.0
2018-01-22 11:30:00,128.35,128.55,128.12,128.31,19303.0,120.5666,120.7545,120.3505,120.529,19303.0
2018-01-22 12:00:00,128.24,128.32,127.74,127.88,22728.0,120.4633,120.5384,119.9936,120.1251,22728.0
2018-01-22 12:30:00,127.81,127.94,127.36,127.41,15576.0,120.0593,120.1815,119.6366,119.6836,15576.0
2018-01-22 13:00:00,127.42,127.54,127.1,127.22,14481.0,119.693,119.8057,119.3924,119.5051,14481.0
2018-01-22 13:30:00,127.28,127.39,127.15,127.26,14422.0,119.5615,119.6648,119.4394,119.5427,14422.0
2018-01-22 14:00:00,127.28,127.28,126.76,126.88,20009.0,119.5615,119.5615,119.073,119.1857,20009.0
2018-01-22 14:30:00,126.94,127.31,126.84,127.16,35164.0,119.2421,119.5897,119.1482,119.4488,35164.0
2018-01-22 15:00:00,127.15,128.09,127.12,128.07,66019.0,119.4394,120.3224,119.4112,120.3036,66019.0
2018-01-22 15:30:00,128.09,128.38,127.87,128.24,130589.0,120.3224,120.5948,120.1157,120.4633,130589.0
2018-01-23 09:30:00,128.05,129.59,127.34,128.94,42501.0,120.2848,121.7314,119.6178,121.1208,42501.0
2018-01-23 10:00:00,128.84,129.46,128.59,128.95,60356.0,121.0269,121.6093,120.792,121.1302,60356.0
2018-01-23 10:30:00,128.72,129.36,128.39,128.87,31932.0,120.9142,121.5153,120.6042,121.0551,31932.0
2018-01-23 11:00:00,128.92,128.94,128.62,128.86,19452.0,121.102,121.1208,120.8202,121.0457,19452.0
2018-01-23 11:30:00,128.82,129.33,128.74,129.33,30976.0,121.0081,121.4872,120.9329,121.4872,30976.0
2018-01-23 12:00:00,129.27,129.42,129.08,129.38,11140.0,121.4308,121.5717,121.2523,121.5341,11140.0
2018-01-23 12:30:00,129.36,129.6,129.23,129.43,15585.0,121.5153,121.7408,121.3932,121.5811,15585.0
2018-01-23 13:00:00,129.47,129.6,129.29,129.4,10171.0,121.6187,121.7408,121.4496,121.5529,10171.0
2018-01-23 13:30:00,129.44,129.88,129.39,129.66,14548.0,121.5905,122.0038,121.5435,121.7971,14548.0
2018-01-23 14:00:00,129.63,129.89,129.54,129.89,18770.0,121.769,122.0132,121.6844,122.0132,18770.0
2018-01-23 14:30:00,129.82,129.94,129.69,129.93,14432.0,121.9474,122.0602,121.8253,122.0508,14432.0
2018-01-23 15:00:00,129.93,130.18,129.84,130.03,38658.0,122.0508,122.2856,121.9662,122.1447,38658.0
2018-01-23 15:30:00,130.05,130.21,129.93,130.16,94430.0,122.1635,122.3138,122.0508,122.2668,94430.0
2018-01-24 09:30:00,130.64,130.72,129.43,129.93,12565.0,122.7177,122.7929,121.5811,122.0508,12565.0
2018-01-24 10:00:00,129.93,130.12,129.71,129.71,17643.0,122.0508,122.2293,121.8441,121.8441,17643.0
2018-01-24 10:30:00,129.7,130.04,129.3,129.35,40924.0,121.8347,122.1541,121.459,121.5059,40924.0
2018-01-24 11:00:00,129.28,129.7,129.28,129.47,52130.0,121.4402,121.8347,121.4402,121.6187,52130.0
2018-01-24 11:30:00,129.57,129.57,129.12,129.29,18598.0,121.7126,121.7126,121.2899,121.4496,18598.0
2018-01-24 12:00:00,129.25,129.29,128.83,129.0,14402.0,121.412,121.4496,121.0175,121.1772,14402.0
2018-01-24 12:30:00,128.99,129.25,128.88,129.18,12248.0,121.1678,121.412,121.0644,121.3463,12248.0
2018-01-24 13:00:00,129.22,129.31,128.93,129.19,14591.0,121.3838,121.4684,121.1114,121.3556,14591.0
2018-01-24 13:30:00,129.25,129.71,129.17,129.67,54632.0,121.412,121.8441,121.3369,121.8065,54632.0
2018-01-24 14:00:00,129.57,129.68,129.42,129.45,10904.0,121.7126,121.8159,121.5717,121.5999,10904.0
2018-01-24 14:30:00,129.47,129.76,129.38,129.66,33089.0,121.6187,121.8911,121.5341,121.7971,33089.0
2018-01-24 15:00:00,129.65,129.65,129.26,129.27,31363.0,121.7878,121.7878,121.4214,121.4308,31363.0
2018-01-24 15:30:00,129.28,129.84,129.28,129.84,91541.0,121.4402,121.9662,121.4402,121.9662,91541.0
2018-01-25 09:30:00,130.06,130.43,129.52,130.43,16006.0,122.1729,122.5205,121.6656,122.5205,16006.0
2018-01-25 10:00:00,130.25,130.7,130.05,130.16,13156.0,122.3514,122.7741,122.1635,122.2668,13156.0
2018-01-25 10:30:00,130.08,130.61,130.03,130.55,28727.0,122.1917,122.6895,122.1447,122.6332,28727.0
2018-01-25 11:00:00,130.63,131.05,130.52,130.72,15739.0,122.7083,123.1029,122.605,122.7929,15739.0
2018-01-25 11:30:00,130.58,131.04,130.58,130.91,15685.0,122.6614,123.0935,122.6614,122.9713,15685.0
2018-01-25 12:00:00,130.97,131.21,130.92,131.06,20086.0,123.0277,123.2532,122.9807,123.1122,20086.0
2018-01-25 12:30:00,131.07,131.13,130.93,131.05,17363.0,123.1216,123.178,122.9901,123.1029,17363.0
2018-01-25 13:00:00,131.01,131.15,130.66,130.69,17872.0,123.0653,123.1968,122.7365,122.7647,17872.0
2018-01-25 13:30:00,130.73,131.07,130.7,130.92,21129.0,122.8023,123.1216,122.7741,122.9807,21129.0
2018-01-25 14:00:00,130.92,131.14,130.79,130.84,31922.0,122.9807,123.1874,122.8586,122.9056,31922.0
2018-01-25 14:30:00,130.82,131.3,130.79,131.05,23060.0,122.8868,123.3377,122.8586,123.1029,23060.0
2018-01-25 15:00:00,131.0,131.06,130.82,130.93,21225.0,123.0559,123.1122,122.8868,122.9901,21225.0
2018-01-25 15:30:00,130.93,131.15,130.89,131.09,97152.0,122.9901,123.1968,122.9526,123.1404,97152.0
2018-01-26 09:30:00,131.34,131.34,128.91,129.48,69624.0,123.3753,123.3753,121.0926,121.6281,69624.0
2018-01-26 10:00:00,129.3,129.77,128.91,129.49,33944.0,121.459,121.9005,121.0926,121.6375,33944.0
2018-01-26 10:30:00,129.53,129.58,129.13,129.3,34056.0,121.675,121.722,121.2993,121.459,34056.0
2018-01-26 11:00:00,129.23,129.97,129.1,129.66,18048.0,121.3932,122.0883,121.2711,121.7971,18048.0
2018-01-26 11:30:00,129.74,129.88,129.53,129.7,9524.0,121.8723,122.0038,121.675,121.8347,9524.0
2018-01-26 12:00:00,129.75,129.95,129.65,129.81,10871.0,121.8817,122.0696,121.7878,121.9381,10871.0
2018-01-26 12:30:00,129.86,130.18,129.75,129.9,18131.0,121.985,122.2856,121.8817,122.0226,18131.0
2018-01-26 13:00:00,129.93,129.98,129.77,129.83,17148.0,122.0508,122.0977,121.9005,121.9568,17148.0
2018-01-26 13:30:00,129.78,129.97,129.73,129.9,19050.0,121.9099,122.0883,121.8629,122.0226,19050.0
2018-01-26 14:00:00,129.89,130.03,129.81,130.03,20058.0,122.0132,122.1447,121.9381,122.1447,20058.0
2018-01-26 14:30:00,130.08,130.08,129.38,129.43,17180.0,122.1917,122.1917,121.5341,121.5811,17180.0
2018-01-26 15:00:00,129.39,129.45,128.92,128.95,23518.0,121.5435,121.5999,121.102,121.1302,23518.0
2018-01-26 15:30:00,128.97,129.36,128.81,129.29,107031.0,121.149,121.5153,120.9987,121.4496,107031.0
2018-01-29 09:30:00,128.96,129.17,128.48,128.9,8134.0,121.1396,121.3369,120.6887,121.0832,8134.0
2018-01-29 10:00:00,128.9,128.92,128.54,128.92,5456.0,121.0832,121.102,120.7451,121.102,5456.0
2018-01-29 10:30:00,128.83,129.15,128.67,128.86,27532.0,121.0175,121.3181,120.8672,121.0457,27532.0
2018-01-29 11:00:00,128.89,129.2,128.76,129.1,8749.0,121.0738,121.365,120.9517,121.2711,8749.0
2018-01-29 11:30:00,129.13,129.27,128.9,128.99,8539.0,121.2993,121.4308,121.0832,121.1678,8539.0
2018-01-29 12:00:00,128.9,129.14,128.84,129.14,6100.0,121.0832,121.3087,121.0269,121.3087,6100.0
2018-01-29 12:30:00,129.12,129.12,128.86,129.0,3701.0,121.2899,121.2899,121.0457,121.1772,3701.0
2018-01-29 13:00:00,129.06,129.09,128.94,128.96,2717.0,121.2335,121.2617,121.1208,121.1396,2717.0
2018-01-29 13:30:00,128.96,129.04,128.77,129.03,7981.0,121.1396,121.2147,120.9611,121.2054,7981.0
2018-01-29 14:00:00,129.06,129.1,128.92,129.08,8586.0,121.2335,121.2711,121.102,121.2523,8586.0
2018-01-29 14:30:00,129.06,129.2,129.0,129.05,10217.0,121.2335,121.365,121.1772,121.2241,10217.0
2018-01-29 15:00:00,129.13,129.16,128.82,128.82,11476.0,121.2993,121.3275,121.0081,121.0081,11476.0
2018-01-29 15:30:00,128.81,128.97,128.59,128.93,107329.0,120.9987,121.149,120.792,121.1114,107329.0
2018-01-30 09:30:00,128.25,129.05,127.62,128.21,24031.0,120.4727,121.2241,119.8809,120.4351,24031.0
2018-01-30 10:00:00,128.15,128.32,127.86,127.95,23640.0,120.3787,120.5384,120.1063,120.1908,23640.0
2018-01-30 10:30:00,128.08,128.57,128.05,128.44,24625.0,120.313,120.7732,120.2848,120.6511,24625.0
2018-01-30 11:00:00,128.43,128.46,128.13,128.16,15696.0,120.6417,120.6699,120.3599,120.3881,15696.0
2018-01-30 11:30:00,128.15,128.36,128.14,128.34,28496.0,120.3787,120.576,120.3693,120.5572,28496.0
2018-01-30 12:00:00,128.32,128.35,127.8,127.85,19346.0,120.5384,120.5666,120.0499,120.0969,19346.0
2018-01-30 12:30:00,127.8,128.28,127.8,128.17,20776.0,120.0499,120.5008,120.0499,120.3975,20776.0
2018-01-30 13:00:00,128.27,128.42,128.08,128.25,25457.0,120.4914,120.6323,120.313,120.4727,25457.0
2018-01-30 13:30:00,128.27,128.35,128.16,128.16,30253.0,120.4914,120.5666,120.3881,120.3881,30253.0
2018-01-30 14:00:00,128.21,128.29,128.16,128.24,32206.0,120.4351,120.5102,120.3881,120.4633,32206.0
2018-01-30 14:30:00,128.22,128.26,127.99,128.0,32452.0,120.4445,120.482,120.2284,120.2378,32452.0
2018-01-30 15:00:00,128.0,128.29,127.95,128.21,25383.0,120.2378,120.5102,120.1908,120.4351,25383.0
2018-01-30 15:30:00,128.2,128.26,127.7,127.81,134172.0,120.4257,120.482,119.956,120.0593,134172.0
2018-01-31 09:30:00,128.16,128.51,126.92,126.97,9251.0,120.3881,120.7169,119.2233,119.2703,9251.0
2018-01-31 10:00:00,127.02,127.29,126.59,126.94,16255.0,119.3172,119.5709,118.9133,119.2421,16255.0
2018-01-31 10:30:00,127.05,127.21,126.85,126.99,14278.0,119.3454,119.4957,119.1576,119.2891,14278.0
2018-01-31 11:00:00,127.0,127.18,127.0,127.13,18037.0,119.2985,119.4675,119.2985,119.4206,18037.0
2018-01-31 11:30:00,127.1,127.17,126.96,127.15,13125.0,119.3924,119.4581,119.2609,119.4394,13125.0
2018-01-31 12:00:00,127.15,127.54,127.12,127.54,13256.0,119.4394,119.8057,119.4112,119.8057,13256.0
2018-01-31 12:30:00,127.55,127.81,127.48,127.48,11449.0,119.8151,120.0593,119.7493,119.7493,11449.0
2018-01-31 13:00:00,127.49,127.58,126.92,126.97,21005.0,119.7587,119.8433,119.2233,119.2703,21005.0
2018-01-31 13:30:00,126.89,127.66,126.89,127.66,23882.0,119.1951,119.9184,119.1951,119.9184,23882.0
2018-01-31 14:00:00,127.61,127.69,126.57,126.7,20918.0,119.8715,119.9466,118.8945,119.0166,20918.0
2018-01-31 14:30:00,126.88,126.97,126.42,126.47,24380.0,119.1857,119.2703,118.7536,118.8006,24380.0
2018-01-31 15:00:00,126.51,126.51,125.81,126.22,39239.0,118.8382,118.8382,118.1806,118.5658,39239.0
2018-01-31 15:30:00,126.25,127.5,126.2,127.06,162250.0,118.5939,119.7681,118.547,119.3548,162250.0
2018-02-01 09:30:00,130.83,133.67,129.88,130.11,41116.0,122.8962,125.564,122.0038,122.2199,41116.0
2018-02-01 10:00:00,130.81,131.27,129.07,129.98,38381.0,122.8774,123.3095,121.2429,122.0977,38381.0
2018-02-01 10:30:00,129.94,130.55,128.67,129.08,11992.0,122.0602,122.6332,120.8672,121.2523,11992.0
2018-02-01 11:00:00,129.1,131.15,129.1,130.4,37253.0,121.2711,123.1968,121.2711,122.4923,37253.0
2018-02-01 11:30:00,130.39,130.83,130.06,130.63,21190.0,122.4829,122.8962,122.1729,122.7083,21190.0
2018-02-01 12:00:00,130.56,130.61,129.16,129.58,18165.0,122.6426,122.6895,121.3275,121.722,18165.0
2018-02-01 12:30:00,129.33,129.96,129.17,129.28,14322.0,121.4872,122.079,121.3369,121.4402,14322.0
2018-02-01 13:00:00,129.4,130.2,129.03,130.18,29501.0,121.5529,122.3044,121.2054,122.2856,29501.0
2018-02-01 13:30:00,129.98,130.55,129.76,130.04,18922.0,122.0977,122.6332,121.8911,122.1541,18922.0
2018-02-01 14:00:00,130.15,130.36,129.02,129.64,35890.0,122.2574,122.4547,121.196,121.7784,35890.0
2018-02-01 14:30:00,129.56,130.55,129.44,130.24,28490.0,121.7032,122.6332,121.5905,122.342,28490.0
2018-02-01 15:00:00,130.17,130.5,130.17,130.49,20754.0,122.2762,122.5862,122.2762,122.5768,20754.0
2018-02-01 15:30:00,130.38,130.67,130.16,130.58,80488.0,122.4735,122.7459,122.2668,122.6614,80488.0
2018-02-02 09:30:00,130.06,131.15,130.04,130.78,16545.0,122.1729,123.1968,122.1541,122.8492,16545.0
2018-02-02 10:00:00,130.88,131.07,130.32,130.5,14500.0,122.9432,123.1216,122.4171,122.5862,14500.0
2018-02-02 10:30:00,130.44,131.11,130.29,130.86,63445.0,122.5298,123.1592,122.3889,122.9244,63445.0
2018-02-02 11:00:00,130.93,130.98,130.53,130.74,10024.0,122.9901,123.0371,122.6144,122.8117,10024.0
2018-02-02 11:30:00,130.73,130.82,130.26,130.26,9700.0,122.8023,122.8868,122.3608,122.3608,9700.0
2018-02-02 12:00:00,130.17,130.4,130.12,130.28,9070.0,122.2762,122.4923,122.2293,122.3795,9070.0
2018-02-02 12:30:00,130.24,130.4,130.18,130.29,9548.0,122.342,122.4923,122.2856,122.3889,9548.0
2018-02-02 13:00:00,130.3,130.47,130.18,130.24,7600.0,122.3983,122.558,122.2856,122.342,7600.0
2018-02-02 13:30:00,130.18,130.38,129.98,130.02,11109.0,122.2856,122.4735,122.0977,122.1353,11109.0
2018-02-02 14:00:00,130.02,130.02,129.48,129.56,9698.0,122.1353,122.1353,121.6281,121.7032,9698.0
2018-02-02 14:30:00,129.55,129.79,129.34,129.58,16236.0,121.6938,121.9193,121.4966,121.722,16236.0
2018-02-02 15:00:00,129.58,130.18,129.49,129.92,30123.0,121.722,122.2856,121.6375,122.0414,30123.0
2018-02-02 15:30:00,129.92,130.17,129.85,129.9,59341.0,122.0414,122.2762,121.9756,122.0226,59341.0
2018-02-05 09:30:00,129.51,129.88,129.03,129.62,7881.0,121.6562,122.0038,121.2054,121.7596,7881.0
2018-02-05 10:00:00,129.5,129.75,129.45,129.74,15256.0,121.6468,121.8817,121.5999,121.8723,15256.0
2018-02-05 10:30:00,129.62,130.31,129.49,130.0,11754.0,121.7596,122.4077,121.6375,122.1165,11754.0
2018-02-05 11:00:00,130.08,130.61,130.05,130.47,6506.0,122.1917,122.6895,122.1635,122.558,6506.0
2018-02-05 11:30:00,130.37,130.37,129.85,129.86,6831.0,122.4641,122.4641,121.9756,121.985,6831.0
2018-02-05 12:00:00,129.83,130.01,129.33,129.5,8840.0,121.9568,122.1259,121.4872,121.6468,8840.0
2018-02-05 12:30:00,129.38,129.73,129.37,129.38,4702.0,121.5341,121.8629,121.5247,121.5341,4702.0
2018-02-05 13:00:00,129.25,129.34,128.94,129.11,7887.0,121.412,121.4966,121.1208,121.2805,7887.0
2018-02-05 13:30:00,128.96,129.31,128.78,129.31,9310.0,121.1396,121.4684,120.9705,121.4684,9310.0
2018-02-05 14:00:00,129.21,129.22,128.89,129.01,14388.0,121.3744,121.3838,121.0738,121.1866,14388.0
2018-02-05 14:30:00,128.92,129.15,128.86,128.97,26548.0,121.102,121.3181,121.0457,121.149,26548.0
2018-02-05 15:00:00,128.96,129.33,127.69,129.04,66850.0,121.1396,121.4872,119.9466,121.2147,66850.0
2018-02-05 15:30:00,129.04,129.42,128.46,128.47,108347.0,121.2147,121.5717,120.6699,120.6793,108347.0
2018-02-06 09:30:00,127.1,128.64,126.63,128.21,37210.0,119.3924,120.839,118.9509,120.4351,37210.0
2018-02-06 10:00:00,128.21,128.88,127.88,128.65,44363.0,120.4351,121.0644,120.1251,120.8484,44363.0
2018-02-06 10:30:00,128.61,128.64,127.4,128.28,39229.0,120.8108,120.839,119.6742,120.5008,39229.0
2018-02-06 11:00:00,128.47,128.77,127.56,127.59,26831.0,120.6793,120.9611,119.8245,119.8527,26831.0
2018-02-06 11:30:00,127.86,128.09,127.37,127.59,28335.0,120.1063,120.3224,119.646,119.8527,28335.0
2018-02-06 12:00:00,127.46,127.97,127.13,127.97,18353.0,119.7306,120.2096,119.4206,120.2096,18353.0
2018-02-06 12:30:00,127.97,128.34,127.68,127.79,21106.0,120.2096,120.5572,119.9372,120.0405,21106.0
2018-02-06 13:00:00,127.73,127.78,127.01,127.28,12300.0,119.9842,120.0312,119.3078,119.5615,12300.0
2018-02-06 13:30:00,127.29,127.36,126.57,126.59,15276.0,119.5709,119.6366,118.8945,118.9133,15276.0
2018-02-06 14:00:00,126.59,126.71,126.15,126.71,23380.0,118.9133,119.026,118.5,119.026,23380.0
2018-02-06 14:30:00,126.73,127.6,126.49,127.58,35533.0,119.0448,119.8621,118.8194,119.8433,35533.0
2018-02-06 15:00:00,127.75,128.89,127.75,128.84,47986.0,120.003,121.0738,120.003,121.0269,47986.0
2018-02-06 15:30:00,128.82,129.56,128.68,129.39,132358.0,121.0081,121.7032,120.8766,121.5435,132358.0
2018-02-07 09:30:00,128.95,130.1,127.94,129.91,23587.0,121.1302,122.2105,120.1815,122.032,23587.0
2018-02-07 10:00:00,129.91,131.13,129.77,130.91,22581.0,122.032,123.178,121.9005,122.9713,22581.0
2018-02-07 10:30:00,131.05,131.05,129.86,130.67,72270.0,123.1029,123.1029,121.985,122.7459,72270.0
2018-02-07 11:00:00,130.72,131.77,130.63,131.14,60632.0,122.7929,123.7792,122.7083,123.1874,60632.0
2018-02-07 11:30:00,130.94,131.09,130.62,131.04,18185.0,122.9995,123.1404,122.6989,123.0935,18185.0
2018-02-07 12:00:00,131.02,131.03,130.21,130.48,31491.0,123.0747,123.0841,122.3138,122.5674,31491.0
2018-02-07 12:30:00,130.48,130.52,130.25,130.4,17302.0,122.5674,122.605,122.3514,122.4923,17302.0
2018-02-07 13:00:00,130.38,130.41,129.37,129.37,18863.0,122.4735,122.5017,121.5247,121.5247,18863.0
2018-02-07 13:30:00,129.38,129.87,129.3,129.86,22361.0,121.5341,121.9944,121.459,121.985,22361.0
2018-02-07 14:00:00,129.78,131.11,129.51,130.85,87443.0,121.9099,123.1592,121.6562,122.915,87443.0
2018-02-07 14:30:00,130.82,131.47,130.71,131.47,30700.0,122.8868,123.4974,122.7835,123.4974,30700.0
2018-02-07 15:00:00,131.38,132.25,131.34,132.05,44903.0,123.4128,124.2301,123.3753,124.0422,44903.0
2018-02-07 15:30:00,131.93,133.22,131.74,131.94,180332.0,123.9295,125.1413,123.751,123.9389,180332.0
2018-02-08 09:30:00,132.41,132.41,131.24,131.65,23838.0,124.3804,124.3804,123.2813,123.6665,23838.0
2018-02-08 10:00:00,131.65,131.81,131.49,131.58,12880.0,123.6665,123.8168,123.5162,123.6007,12880.0
2018-02-08 10:30:00,131.67,132.32,131.64,131.89,28234.0,123.6853,124.2958,123.6571,123.8919,28234.0
2018-02-08 11:00:00,131.89,132.73,131.88,132.68,30231.0,123.8919,124.681,123.8825,124.634,30231.0
2018-02-08 11:30:00,132.69,133.13,132.26,132.39,16917.0,124.6434,125.0567,124.2395,124.3616,16917.0
2018-02-08 12:00:00,132.34,132.34,130.95,130.96,8708.0,124.3146,124.3146,123.0089,123.0183,8708.0
2018-02-08 12:30:00,130.89,131.23,130.59,130.78,15560.0,122.9526,123.2719,122.6708,122.8492,15560.0
2018-02-08 13:00:00,130.68,131.08,130.16,130.78,15809.0,122.7553,123.131,122.2668,122.8492,15809.0
2018-02-08 13:30:00,130.78,131.34,130.66,130.91,22043.0,122.8492,123.3753,122.7365,122.9713,22043.0
2018-02-08 14:00:00,130.91,130.97,130.1,130.25,31075.0,122.9713,123.0277,122.2105,122.3514,31075.0
2018-02-08 14:30:00,130.2,130.26,129.74,129.79,16105.0,122.3044,122.3608,121.8723,121.9193,16105.0
2018-02-08 15:00:00,129.75,129.86,129.07,129.34,25797.0,121.8817,121.985,121.2429,121.4966,25797.0
2018-02-08 15:30:00,129.38,129.41,127.77,127.87,136247.0,121.5341,121.5623,120.0218,120.1157,136247.0
2018-02-09 09:30:00,128.66,130.5,128.66,129.86,34826.0,120.8578,122.5862,120.8578,121.985,34826.0
2018-02-09 10:00:00,129.83,130.09,129.27,129.75,23629.0,121.9568,122.2011,121.4308,121.8817,23629.0
2018-02-09 10:30:00,129.72,129.84,128.47,128.94,26817.0,121.8535,121.9662,120.6793,121.1208,26817.0
2018-02-09 11:00:00,129.05,129.28,128.75,128.88,22373.0,121.2241,121.4402,120.9423,121.0644,22373.0
2018-02-09 11:30:00,128.84,129.54,128.79,129.46,18393.0,121.0269,121.6844,120.9799,121.6093,18393.0
2018-02-09 12:00:00,129.5,129.5,128.86,129.04,12000.0,121.6468,121.6468,121.0457,121.2147,12000.0
2018-02-09 12:30:00,129.09,129.55,128.81,129.52,10974.0,121.2617,121.6938,120.9987,121.6656,10974.0
2018-02-09 13:00:00,129.54,129.57,128.66,129.15,16744.0,121.6844,121.7126,120.8578,121.3181,16744.0
2018-02-09 13:30:00,129.13,129.82,128.62,129.71,14351.0,121.2993,121.9474,120.8202,121.8441,14351.0
2018-02-09 14:00:00,129.67,130.51,129.52,129.6,36799.0,121.8065,122.5956,121.6656,121.7408,36799.0
2018-02-09 14:30:00,129.59,129.61,129.14,129.28,30772.0,121.7314,121.7502,121.3087,121.4402,30772.0
2018-02-09 15:00:00,129.24,129.52,128.64,129.31,21700.0,121.4026,121.6656,120.839,121.4684,21700.0
2018-02-09 15:30:00,129.4,130.35,129.36,129.7,105151.0,121.5529,122.4453,121.5153,121.8347,105151.0
2018-02-12 09:30:00,130.23,130.43,128.34,128.46,13601.0,122.3326,122.5205,120.5572,120.6699,13601.0
2018-02-12 10:00:00,128.5,128.8,127.77,128.19,14279.0,120.7075,120.9893,120.0218,120.4163,14279.0
2018-02-12 10:30:00,128.58,128.7,128.14,128.33,10628.0,120.7826,120.8954,120.3693,120.5478,10628.0
2018-02-12 11:00:00,128.21,128.85,127.77,128.82,15503.0,120.4351,121.0363,120.0218,121.0081,15503.0
2018-02-12 11:30:00,128.91,129.53,128.62,129.27,10200.0,121.0926,121.675,120.8202,121.4308,10200.0
2018-02-12 12:00:00,129.27,130.24,129.21,130.01,11579.0,121.4308,122.342,121.3744,122.1259,11579.0
2018-02-12 12:30:00,129.98,130.32,129.96,130.04,9608.0,122.0977,122.4171,122.079,122.1541,9608.0
2018-02-12 13:00:00,129.94,130.4,129.87,130.37,8871.0,122.0602,122.4923,121.9944,122.4641,8871.0
2018-02-12 13:30:00,130.37,131.1,130.22,130.64,8642.0,122.4641,123.1498,122.3232,122.7177,8642.0
2018-02-12 14:00:00,130.62,131.0,130.44,130.94,11047.0,122.6989,123.0559,122.5298,122.9995,11047.0
2018-02-12 14:30:00,130.88,131.05,130.18,130.27,10348.0,122.9432,123.1029,122.2856,122.3702,10348.0
2018-02-12 15:00:00,130.27,130.34,129.8,129.8,21967.0,122.3702,122.4359,121.9287,121.9287,21967.0
2018-02-12 15:30:00,129.87,129.9,128.86,129.15,94761.0,121.9944,122.0226,121.0457,121.3181,94761.0
2018-02-13 09:30:00,128.67,128.85,128.06,128.42,9299.0,120.8672,121.0363,120.2942,120.6323,9299.0
2018-02-13 10:00:00,128.07,128.33,127.79,127.98,23700.0,120.3036,120.5478,120.0405,120.219,23700.0
2018-02-13 10:30:00,127.91,128.73,127.72,128.73,10296.0,120.1533,120.9235,119.9748,120.9235,10296.0
2018-02-13 11:00:00,128.66,128.93,128.48,128.66,10663.0,120.8578,121.1114,120.6887,120.8578,10663.0
2018-02-13 11:30:00,128.62,128.62,128.03,128.03,16962.0,120.8202,120.8202,120.266,120.266,16962.0
2018-02-13 12:00:00,128.06,128.1,127.82,127.94,6184.0,120.2942,120.3317,120.0687,120.1815,6184.0
2018-02-13 12:30:00,128.0,128.15,127.78,127.78,8519.0,120.2378,120.3787,120.0312,120.0312,8519.0
2018-02-13 13:00:00,127.84,128.58,127.82,128.26,27901.0,120.0875,120.7826,120.0687,120.482,27901.0
2018-02-13 13:30:00,128.31,128.5,128.25,128.38,13860.0,120.529,120.7075,120.4727,120.5948,13860.0
2018-02-13 14:00:00,128.3,128.56,128.3,128.36,12400.0,120.5196,120.7639,120.5196,120.576,12400.0
2018-02-13 14:30:00,128.35,128.39,127.81,127.94,15815.0,120.5666,120.6042,120.0593,120.1815,15815.0
2018-02-13 15:00:00,127.9,128.55,127.9,128.5,8832.0,120.1439,120.7545,120.1439,120.7075,8832.0
2018-02-13 15:30:00,128.45,128.74,128.31,128.35,48622.0,120.6605,120.9329,120.529,120.5666,48622.0
2018-02-14 09:30:00,128.4,129.3,128.4,129.1,10552.0,120.6136,121.459,120.6136,121.2711,10552.0
2018-02-14 10:00:00,129.12,129.35,128.59,128.82,29159.0,121.2899,121.5059,120.792,121.0081,29159.0
2018-02-14 10:30:00,128.81,129.27,128.7,129.15,10248.0,120.9987,121.4308,120.8954,121.3181,10248.0
2018-02-14 11:00:00,129.1,129.25,128.85,129.16,8565.0,121.2711,121.412,121.0363,121.3275,8565.0
2018-02-14 11:30:00,129.19,129.65,129.12,129.54,6226.0,121.3556,121.7878,121.2899,121.6844,6226.0
2018-02-14 12:00:00,129.5,129.69,129.26,129.46,8744.0,121.6468,121.8253,121.4214,121.6093,8744.0
2018-02-14 12:30:00,129.53,129.78,129.39,129.78,5285.0,121.675,121.9099,121.5435,121.9099,5285.0
2018-02-14 13:00:00,129.82,130.25,129.82,130.07,6309.0,121.9474,122.3514,121.9474,122.1823,6309.0
2018-02-14 13:30:00,130.23,130.49,130.23,130.34,9330.0,122.3326,122.5768,122.3326,122.4359,9330.0
2018-02-14 14:00:00,130.36,130.36,129.38,129.5,13026.0,122.4547,122.4547,121.5341,121.6468,13026.0
2018-02-14 14:30:00,129.57,129.85,129.3,129.65,19013.0,121.7126,121.9756,121.459,121.7878,19013.0
2018-02-14 15:00:00,129.7,130.04,129.69,129.7,21395.0,121.8347,122.1541,121.8253,121.8347,21395.0
2018-02-14 15:30:00,129.75,129.79,129.42,129.64,94174.0,121.8817,121.9193,121.5717,121.7784,94174.0
2018-02-15 09:30:00,130.43,130.74,129.67,130.41,5222.0,122.5205,122.8117,121.8065,122.5017,5222.0
2018-02-15 10:00:00,130.26,130.38,129.24,129.7,9320.0,122.3608,122.4735,121.4026,121.8347,9320.0
2018-02-15 10:30:00,129.49,130.5,129.46,129.57,11100.0,121.6375,122.5862,121.6093,121.7126,11100.0
2018-02-15 11:00:00,129.52,130.16,129.38,129.77,5820.0,121.6656,122.2668,121.5341,121.9005,5820.0
2018-02-15 11:30:00,129.89,130.14,129.7,129.88,5400.0,122.0132,122.248,121.8347,122.0038,5400.0
2018-02-15 12:00:00,129.92,129.97,129.53,129.86,4501.0,122.0414,122.0883,121.675,121.985,4501.0
2018-02-15 12:30:00,129.86,129.97,129.52,129.52,4158.0,121.985,122.0883,121.6656,121.6656,4158.0
2018-02-15 13:00:00,129.56,129.8,129.52,129.54,8057.0,121.7032,121.9287,121.6656,121.6844,8057.0
2018-02-15 13:30:00,129.46,129.66,129.26,129.47,9560.0,121.6093,121.7971,121.4214,121.6187,9560.0
2018-02-15 14:00:00,129.5,129.61,129.39,129.56,7528.0,121.6468,121.7502,121.5435,121.7032,7528.0
2018-02-15 14:30:00,129.58,130.04,129.47,129.83,10972.0,121.722,122.1541,121.6187,121.9568,10972.0
2018-02-15 15:00:00,129.79,130.02,129.62,129.66,9887.0,121.9193,122.1353,121.7596,121.7971,9887.0
2018-02-15 15:30:00,129.61,129.96,129.41,129.94,42990.0,121.7502,122.079,121.5623,122.0602,42990.0
2018-02-16 09:30:00,129.8,131.02,129.39,129.53,12600.0,121.9287,123.0747,121.5435,121.675,12600.0
2018-02-16 10:00:00,129.63,130.13,129.56,129.74,15000.0,121.769,122.2386,121.7032,121.8723,15000.0
2018-02-16 10:30:00,129.89,130.11,129.7,129.76,7478.0,122.0132,122.2199,121.8347,121.8911,7478.0
2018-02-16 11:00:00,129.91,130.41,129.9,130.39,11632.0,122.032,122.5017,122.0226,122.4829,11632.0
2018-02-16 11:30:00,130.55,131.5,130.47,130.82,13615.0,122.6332,123.5256,122.558,122.8868,13615.0
2018-02-16 12:00:00,130.98,131.07,130.46,130.81,18478.0,123.0371,123.1216,122.5486,122.8774,18478.0
2018-02-16 12:30:00,130.76,131.53,130.53,130.67,11813.0,122.8304,123.5537,122.6144,122.7459,11813.0
2018-02-16 13:00:00,130.92,131.18,130.68,130.79,8512.0,122.9807,123.225,122.7553,122.8586,8512.0
2018-02-16 13:30:00,130.71,131.11,130.62,130.93,10381.0,122.7835,123.1592,122.6989,122.9901,10381.0
2018-02-16 14:00:00,130.99,131.21,130.55,130.81,8346.0,123.0465,123.2532,122.6332,122.8774,8346.0
2018-02-16 14:30:00,131.2,131.36,130.67,131.35,17559.0,123.2438,123.3941,122.7459,123.3847,17559.0
2018-02-16 15:00:00,131.38,131.5,130.93,131.27,26905.0,123.4128,123.5256,122.9901,123.3095,26905.0
2018-02-16 15:30:00,131.31,131.61,131.14,131.29,68145.0,123.3471,123.6289,123.1874,123.3283,68145.0
2018-02-20 09:30:00,130.79,130.79,129.29,129.29,21450.0,122.8586,122.8586,121.4496,121.4496,21450.0
2018-02-20 10:00:00,129.44,129.62,128.65,128.65,22111.0,121.5905,121.7596,120.8484,120.8484,22111.0
2018-02-20 10:30:00,128.66,129.41,128.56,128.56,14907.0,120.8578,121.5623,120.7639,120.7639,14907.0
2018-02-20 11:00:00,128.55,129.49,128.5,129.49,18700.0,120.7545,121.6375,120.7075,121.6375,18700.0
2018-02-20 11:30:00,129.46,129.83,129.26,129.79,13786.0,121.6093,121.9568,121.4214,121.9193,13786.0
2018-02-20 12:00:00,129.79,130.28,129.79,129.97,12814.0,121.9193,122.3795,121.9193,122.0883,12814.0
2018-02-20 12:30:00,130.05,130.29,129.94,130.11,12382.0,122.1635,122.3889,122.0602,122.2199,12382.0
2018-02-20 13:00:00,130.15,130.28,129.99,130.19,12381.0,122.2574,122.3795,122.1071,122.295,12381.0
2018-02-20 13:30:00,130.17,130.28,129.97,130.28,10662.0,122.2762,122.3795,122.0883,122.3795,10662.0
2018-02-20 14:00:00,130.33,130.33,129.85,129.95,11653.0,122.4265,122.4265,121.9756,122.0696,11653.0
2018-02-20 14:30:00,129.95,130.27,129.73,130.18,25533.0,122.0696,122.3702,121.8629,122.2856,25533.0
2018-02-20 15:00:00,130.23,130.59,130.09,130.58,24585.0,122.3326,122.6708,122.2011,122.6614,24585.0
2018-02-20 15:30:00,130.64,131.06,130.58,130.84,82278.0,122.7177,123.1122,122.6614,122.9056,82278.0
2018-02-21 09:30:00,131.13,132.24,130.58,131.47,19623.0,123.178,124.2207,122.6614,123.4974,19623.0
2018-02-21 10:00:00,131.49,132.14,131.47,132.11,20009.0,123.5162,124.1268,123.4974,124.0986,20009.0
2018-02-21 10:30:00,132.11,132.72,132.11,132.49,10689.0,124.0986,124.6716,124.0986,124.4555,10689.0
2018-02-21 11:00:00,132.55,132.9,131.99,132.15,10512.0,124.5119,124.8407,123.9859,124.1361,10512.0
2018-02-21 11:30:00,132.17,132.23,131.11,131.38,16438.0,124.1549,124.2113,123.1592,123.4128,16438.0
2018-02-21 12:00:00,131.2,131.32,130.8,131.02,13443.0,123.2438,123.3565,122.868,123.0747,13443.0
2018-02-21 12:30:00,131.16,131.55,131.16,131.55,4142.0,123.2062,123.5725,123.2062,123.5725,4142.0
2018-02-21 13:00:00,131.58,131.58,131.2,131.2,5316.0,123.6007,123.6007,123.2438,123.2438,5316.0
2018-02-21 13:30:00,131.2,131.36,131.12,131.13,3334.0,123.2438,123.3941,123.1686,123.178,3334.0
2018-02-21 14:00:00,130.97,131.68,130.97,131.03,13072.0,123.0277,123.6947,123.0277,123.0841,13072.0
2018-02-21 14:30:00,131.04,131.04,130.54,130.79,6344.0,123.0935,123.0935,122.6238,122.8586,6344.0
2018-02-21 15:00:00,130.75,130.75,129.89,130.34,11881.0,122.821,122.821,122.0132,122.4359,11881.0
2018-02-21 15:30:00,130.52,130.62,129.47,129.51,38078.0,122.605,122.6989,121.6187,121.6562,38078.0
2018-02-22 09:30:00,129.82,130.83,129.12,129.68,12873.0,121.9474,122.8962,121.2899,121.8159,12873.0
2018-02-22 10:00:00,130.02,130.45,129.65,129.87,7007.0,122.1353,122.5392,121.7878,121.9944,7007.0
2018-02-22 10:30:00,129.87,130.37,129.48,130.06,11481.0,121.9944,122.4641,121.6281,122.1729,11481.0
2018-02-22 11:00:00,130.04,130.66,129.88,130.31,9313.0,122.1541,122.7365,122.0038,122.4077,9313.0
2018-02-22 11:30:00,130.28,130.39,130.0,130.3,7917.0,122.3795,122.4829,122.1165,122.3983,7917.0
2018-02-22 12:00:00,130.24,130.36,129.88,130.05,5128.0,122.342,122.4547,122.0038,122.1635,5128.0
2018-02-22 12:30:00,129.93,130.11,129.79,130.01,5067.0,122.0508,122.2199,121.9193,122.1259,5067.0
2018-02-22 13:00:00,130.04,130.1,129.42,129.69,6900.0,122.1541,122.2105,121.5717,121.8253,6900.0
2018-02-22 13:30:00,129.62,129.62,129.22,129.22,4287.0,121.7596,121.7596,121.3838,121.3838,4287.0
2018-02-22 14:00:00,129.36,129.56,128.96,129.09,6239.0,121.5153,121.7032,121.1396,121.2617,6239.0
2018-02-22 14:30:00,129.09,129.09,128.41,128.5,5620.0,121.2617,121.2617,120.6229,120.7075,5620.0
2018-02-22 15:00:00,128.52,128.85,128.22,128.71,11902.0,120.7263,121.0363,120.4445,120.9048,11902.0
2018-02-22 15:30:00,128.79,128.79,128.0,128.28,49312.0,120.9799,120.9799,120.2378,120.5008,49312.0
2018-02-23 09:30:00,128.96,129.39,128.35,128.66,2579.0,121.1396,121.5435,120.5666,120.8578,2579.0
2018-02-23 10:00:00,128.92,129.48,128.92,129.48,7127.0,121.102,121.6281,121.102,121.6281,7127.0
2018-02-23 10:30:00,129.35,129.53,128.98,129.22,9580.0,121.5059,121.675,121.1584,121.3838,9580.0
2018-02-23 11:00:00,129.12,129.3,128.67,129.1,10070.0,121.2899,121.459,120.8672,121.2711,10070.0
2018-02-23 11:30:00,129.04,129.53,129.03,129.35,4000.0,121.2147,121.675,121.2054,121.5059,4000.0
2018-02-23 12:00:00,129.22,129.53,129.22,129.35,3600.0,121.3838,121.675,121.3838,121.5059,3600.0
2018-02-23 12:30:00,129.22,129.24,129.03,129.03,2425.0,121.3838,121.4026,121.2054,121.2054,2425.0
2018-02-23 13:00:00,129.05,129.35,129.05,129.22,800.0,121.2241,121.5059,121.2241,121.3838,800.0
2018-02-23 13:30:00,129.39,129.56,129.38,129.51,5407.0,121.5435,121.7032,121.5341,121.6562,5407.0
2018-02-23 14:00:00,129.48,129.48,129.21,129.48,3780.0,121.6281,121.6281,121.3744,121.6281,3780.0
2018-02-23 14:30:00,129.45,129.5,129.17,129.49,5500.0,121.5999,121.6468,121.3369,121.6375,5500.0
2018-02-23 15:00:00,129.52,129.79,129.44,129.64,6093.0,121.6656,121.9193,121.5905,121.7784,6093.0
2018-02-23 15:30:00,129.65,129.96,129.39,129.89,29174.0,121.7878,122.079,121.5435,122.0132,29174.0
2018-02-26 09:30:00,129.81,130.82,129.54,130.08,13091.0,121.9381,122.8868,121.6844,122.1917,13091.0
2018-02-26 10:00:00,129.87,130.15,129.63,129.88,4598.0,121.9944,122.2574,121.769,122.0038,4598.0
2018-02-26 10:30:00,129.87,130.09,129.73,129.74,7127.0,121.9944,122.2011,121.8629,121.8723,7127.0
2018-02-26 11:00:00,129.93,130.27,129.92,130.19,4750.0,122.0508,122.3702,122.0414,122.295,4750.0
2018-02-26 11:30:00,130.18,130.3,130.01,130.29,5050.0,122.2856,122.3983,122.1259,122.3889,5050.0
2018-02-26 12:00:00,130.2,130.64,130.2,130.64,7400.0,122.3044,122.7177,122.3044,122.7177,7400.0
2018-02-26 12:30:00,130.59,130.69,130.39,130.65,3143.0,122.6708,122.7647,122.4829,122.7271,3143.0
2018-02-26 13:00:00,130.65,130.71,130.48,130.62,4140.0,122.7271,122.7835,122.5674,122.6989,4140.0
2018-02-26 13:30:00,130.61,130.84,130.48,130.82,6147.0,122.6895,122.9056,122.5674,122.8868,6147.0
2018-02-26 14:00:00,130.62,130.8,130.27,130.27,5455.0,122.6989,122.868,122.3702,122.3702,5455.0
2018-02-26 14:30:00,130.18,130.46,130.15,130.23,8611.0,122.2856,122.5486,122.2574,122.3326,8611.0
2018-02-26 15:00:00,130.33,130.57,130.19,130.49,12832.0,122.4265,122.652,122.295,122.5768,12832.0
2018-02-26 15:30:00,130.42,130.5,130.15,130.43,31225.0,122.5111,122.5862,122.2574,122.5205,31225.0
2018-02-27 09:30:00,130.36,131.35,130.36,130.91,8397.0,122.4547,123.3847,122.4547,122.9713,8397.0
2018-02-27 10:00:00,131.0,131.0,130.02,130.09,14050.0,123.0559,123.0559,122.1353,122.2011,14050.0
2018-02-27 10:30:00,129.92,129.92,129.41,129.6,5287.0,122.0414,122.0414,121.5623,121.7408,5287.0
2018-02-27 11:00:00,129.6,130.18,129.53,129.75,8510.0,121.7408,122.2856,121.675,121.8817,8510.0
2018-02-27 11:30:00,129.94,130.0,129.34,129.42,6500.0,122.0602,122.1165,121.4966,121.5717,6500.0
2018-02-27 12:00:00,129.27,129.59,129.02,129.02,4171.0,121.4308,121.7314,121.196,121.196,4171.0
2018-02-27 12:30:00,129.23,129.51,129.14,129.2,5565.0,121.3932,121.6562,121.3087,121.365,5565.0
2018-02-27 13:00:00,129.22,129.54,129.19,129.22,8200.0,121.3838,121.6844,121.3556,121.3838,8200.0
2018-02-27 13:30:00,129.2,129.2,128.79,128.97,4239.0,121.365,121.365,120.9799,121.149,4239.0
2018-02-27 14:00:00,128.98,129.0,128.72,128.84,5916.0,121.1584,121.1772,120.9142,121.0269,5916.0
2018-02-27 14:30:00,128.94,129.07,128.82,128.97,13508.0,121.1208,121.2429,121.0081,121.149,13508.0
2018-02-27 15:00:00,128.98,129.92,128.85,129.92,17664.0,121.1584,122.0414,121.0363,122.0414,17664.0
2018-02-27 15:30:00,129.85,129.85,129.21,129.21,39070.0,121.9756,121.9756,121.3744,121.3744,39070.0
2018-02-28 09:30:00,129.48,130.24,129.48,130.21,9426.0,121.6281,122.342,121.6281,122.3138,9426.0
2018-02-28 10:00:00,130.12,130.28,129.47,130.28,7531.0,122.2293,122.3795,121.6187,122.3795,7531.0
2018-02-28 10:30:00,130.05,130.18,129.72,130.05,7455.0,122.1635,122.2856,121.8535,122.1635,7455.0
2018-02-28 11:00:00,130.09,130.52,129.81,130.52,6797.0,122.2011,122.605,121.9381,122.605,6797.0
2018-02-28 11:30:00,130.5,130.5,130.07,130.36,4357.0,122.5862,122.5862,122.1823,122.4547,4357.0
2018-02-28 12:00:00,130.36,130.45,130.17,130.18,4622.0,122.4547,122.5392,122.2762,122.2856,4622.0
2018-02-28 12:30:00,130.17,130.53,130.07,130.37,3000.0,122.2762,122.6144,122.1823,122.4641,3000.0
2018-02-28 13:00:00,130.31,130.6,130.27,130.58,3370.0,122.4077,122.6801,122.3702,122.6614,3370.0
2018-02-28 13:30:00,130.55,130.73,130.5,130.58,4116.0,122.6332,122.8023,122.5862,122.6614,4116.0
2018-02-28 14:00:00,130.72,130.76,130.53,130.71,3865.0,122.7929,122.8304,122.6144,122.7835,3865.0
2018-02-28 14:30:00,130.8,130.8,129.61,129.66,6147.0,122.868,122.868,121.7502,121.7971,6147.0
2018-02-28 15:00:00,129.66,129.71,128.86,129.03,11215.0,121.7971,121.8441,121.0457,121.2054,11215.0
2018-02-28 15:30:00,128.99,129.15,128.28,128.28,35321.0,121.1678,121.3181,120.5008,120.5008,35321.0
2018-03-01 09:30:00,128.63,128.63,127.79,128.24,9398.0,120.8296,120.8296,120.0405,120.4633,9398.0
2018-03-01 10:00:00,128.38,128.68,127.8,128.55,5620.0,120.5948,120.8766,120.0499,120.7545,5620.0
2018-03-01 10:30:00,128.66,128.92,128.28,128.28,4911.0,120.8578,121.102,120.5008,120.5008,4911.0
2018-03-01 11:00:00,128.34,128.52,127.89,128.11,6285.0,120.5572,120.7263,120.1345,120.3411,6285.0
2018-03-01 11:30:00,128.25,128.25,127.65,127.83,15181.0,120.4727,120.4727,119.909,120.0781,15181.0
2018-03-01 12:00:00,127.77,127.77,127.2,127.2,5968.0,120.0218,120.0218,119.4863,119.4863,5968.0
2018-03-01 12:30:00,127.2,127.55,126.96,127.06,5667.0,119.4863,119.8151,119.2609,119.3548,5667.0
2018-03-01 13:00:00,127.26,127.26,126.82,127.21,6500.0,119.5427,119.5427,119.1294,119.4957,6500.0
2018-03-01 13:30:00,127.1,127.25,126.66,126.66,3895.0,119.3924,119.5333,118.9791,118.9791,3895.0
2018-03-01 14:00:00,126.65,126.65,126.24,126.45,6650.0,118.9697,118.9697,118.5845,118.7818,6650.0
2018-03-01 14:30:00,126.46,126.65,126.3,126.54,15685.0,118.7912,118.9697,118.6409,118.8664,15685.0
2018-03-01 15:00:00,126.46,127.36,126.32,127.36,12748.0,118.7912,119.6366,118.6597,119.6366,12748.0
2018-03-01 15:30:00,127.21,127.41,126.56,127.27,59014.0,119.4957,119.6836,118.8851,119.5521,59014.0
2018-03-02 09:30:00,126.33,126.92,126.14,126.28,5461.0,118.6691,119.2233,118.4906,118.6221,5461.0
2018-03-02 10:00:00,126.23,126.74,126.23,126.74,4510.0,118.5751,119.0542,118.5751,119.0542,4510.0
2018-03-02 10:30:00,126.77,127.13,126.64,126.92,4831.0,119.0824,119.4206,118.9603,119.2233,4831.0
2018-03-02 11:00:00,126.75,126.91,126.43,126.88,5664.0,119.0636,119.2139,118.763,119.1857,5664.0
2018-03-02 11:30:00,126.79,127.35,126.66,127.31,4291.0,119.1012,119.6272,118.9791,119.5897,4291.0
2018-03-02 12:00:00,127.29,127.47,126.79,127.18,8946.0,119.5709,119.74,119.1012,119.4675,8946.0
2018-03-02 12:30:00,127.19,127.51,127.15,127.28,10202.0,119.4769,119.7775,119.4394,119.5615,10202.0
2018-03-02 13:00:00,127.27,127.27,126.81,126.87,8066.0,119.5521,119.5521,119.12,119.1763,8066.0
2018-03-02 13:30:00,126.89,127.05,126.84,126.84,5416.0,119.1951,119.3454,119.1482,119.1482,5416.0
2018-03-02 14:00:00,126.87,127.03,126.74,126.74,30743.0,119.1763,119.3266,119.0542,119.0542,30743.0
2018-03-02 14:30:00,126.76,126.89,126.41,126.53,7969.0,119.073,119.1951,118.7442,118.857,7969.0
2018-03-02 15:00:00,126.47,126.52,126.25,126.51,7131.0,118.8006,118.8476,118.5939,118.8382,7131.0
2018-03-02 15:30:00,126.44,126.55,126.18,126.28,59916.0,118.7724,118.8757,118.5282,118.6221,59916.0
2018-03-05 09:30:00,128.94,131.87,128.94,131.75,41842.0,121.1208,123.8731,121.1208,123.7604,41842.0
2018-03-05 10:00:00,131.76,133.16,131.57,133.1,118036.0,123.7698,125.0849,123.5913,125.0285,118036.0
2018-03-05 10:30:00,133.04,133.52,132.41,133.36,31140.0,124.9722,125.4231,124.3804,125.2728,31140.0
2018-03-05 11:00:00,133.28,133.98,133.27,133.69,36194.0,125.1976,125.8552,125.1882,125.5828,36194.0
2018-03-05 11:30:00,133.89,133.98,133.36,133.92,8600.0,125.7706,125.8552,125.2728,125.7988,8600.0
2018-03-05 12:00:00,133.92,134.94,133.91,134.73,17841.0,125.7988,126.757,125.7894,126.5597,17841.0
2018-03-05 12:30:00,134.84,134.85,134.42,134.66,15825.0,126.663,126.6724,126.2685,126.4939,15825.0
2018-03-05 13:00:00,134.6,135.23,134.57,134.82,11805.0,126.4376,127.0294,126.4094,126.6442,11805.0
2018-03-05 13:30:00,134.7,135.03,134.51,134.95,8246.0,126.5315,126.8415,126.353,126.7664,8246.0
2018-03-05 14:00:00,134.95,135.14,134.69,135.12,16218.0,126.7664,126.9448,126.5221,126.926,16218.0
2018-03-05 14:30:00,135.09,136.11,135.02,136.11,16804.0,126.8979,127.856,126.8321,127.856,16804.0
2018-03-05 15:00:00,136.06,136.86,135.99,136.32,36406.0,127.809,128.5605,127.7433,128.0533,36406.0
2018-03-05 15:30:00,136.32,136.38,135.72,135.74,82701.0,128.0533,128.1096,127.4897,127.5084,82701.0
2018-03-06 09:30:00,136.37,136.37,135.01,135.01,18094.0,128.1002,128.1002,126.8227,126.8227,18094.0
2018-03-06 10:00:00,135.21,136.0,135.21,135.58,18740.0,127.0106,127.7527,127.0106,127.3581,18740.0
2018-03-06 10:30:00,135.64,135.78,135.22,135.27,10901.0,127.4145,127.546,127.02,127.0669,10901.0
2018-03-06 11:00:00,135.34,135.87,135.3,135.67,14157.0,127.1327,127.6306,127.0951,127.4427,14157.0
2018-03-06 11:30:00,135.5,135.74,135.41,135.74,7477.0,127.283,127.5084,127.1985,127.5084,7477.0
2018-03-06 12:00:00,135.79,135.88,135.33,135.43,9285.0,127.5554,127.64,127.1233,127.2172,9285.0
2018-03-06 12:30:00,135.4,136.13,135.34,135.97,11192.0,127.1891,127.8748,127.1327,127.7245,11192.0
2018-03-06 13:00:00,135.99,136.08,135.53,136.06,12145.0,127.7433,127.8278,127.3112,127.809,12145.0
2018-03-06 13:30:00,136.11,136.11,135.58,135.97,14943.0,127.856,127.856,127.3581,127.7245,14943.0
2018-03-06 14:00:00,135.99,136.53,135.89,136.24,12906.0,127.7433,128.2505,127.6493,127.9781,12906.0
2018-03-06 14:30:00,136.42,137.07,136.42,136.97,15066.0,128.1472,128.7578,128.1472,128.6639,15066.0
2018-03-06 15:00:00,136.95,137.48,136.94,137.48,26192.0,128.6451,129.1429,128.6357,129.1429,26192.0
2018-03-06 15:30:00,137.53,137.77,136.98,137.03,68132.0,129.1899,129.4153,128.6732,128.7202,68132.0
2018-03-07 09:30:00,136.38,136.49,135.59,136.32,6082.0,128.1096,128.213,127.3675,128.0533,6082.0
2018-03-07 10:00:00,136.39,136.8,136.25,136.55,7511.0,128.119,128.5042,127.9875,128.2693,7511.0
2018-03-07 10:30:00,136.5,136.68,136.17,136.34,14419.0,128.2224,128.3914,127.9124,128.0721,14419.0
2018-03-07 11:00:00,136.46,136.46,135.96,136.23,3627.0,128.1848,128.1848,127.7151,127.9687,3627.0
2018-03-07 11:30:00,136.34,136.66,136.0,136.07,4276.0,128.0721,128.3727,127.7527,127.8184,4276.0
2018-03-07 12:00:00,136.09,136.38,135.9,136.14,2947.0,127.8372,128.1096,127.6587,127.8842,2947.0
2018-03-07 12:30:00,136.03,136.04,135.74,135.89,8693.0,127.7809,127.7903,127.5084,127.6493,8693.0
2018-03-07 13:00:00,135.86,135.87,135.59,135.74,6400.0,127.6212,127.6306,127.3675,127.5084,6400.0
2018-03-07 13:30:00,135.72,135.79,135.3,135.53,12458.0,127.4897,127.5554,127.0951,127.3112,12458.0
2018-03-07 14:00:00,135.62,135.69,135.32,135.34,9101.0,127.3957,127.4615,127.1139,127.1327,9101.0
2018-03-07 14:30:00,135.51,135.68,135.34,135.35,10460.0,127.2924,127.4521,127.1327,127.1421,10460.0
2018-03-07 15:00:00,135.5,136.26,135.5,135.82,7972.0,127.283,127.9969,127.283,127.5836,7972.0
2018-03-07 15:30:00,135.86,136.48,135.7,136.22,43360.0,127.6212,128.2036,127.4709,127.9593,43360.0
2018-03-08 09:30:00,136.57,136.78,135.81,135.81,2785.0,128.2881,128.4854,127.5742,127.5742,2785.0
2018-03-08 10:00:00,135.67,136.24,135.64,135.64,5773.0,127.4427,127.9781,127.4145,127.4145,5773.0
2018-03-08 10:30:00,135.5,136.19,135.46,135.74,4027.0,127.283,127.9312,127.2454,127.5084,4027.0
2018-03-08 11:00:00,135.85,136.24,135.46,135.46,5777.0,127.6118,127.9781,127.2454,127.2454,5777.0
2018-03-08 11:30:00,135.64,135.79,135.29,135.7,9010.0,127.4145,127.5554,127.0857,127.4709,9010.0
2018-03-08 12:00:00,135.61,135.66,135.09,135.12,8718.0,127.3863,127.4333,126.8979,126.926,8718.0
2018-03-08 12:30:00,135.1,135.14,134.68,134.68,10456.0,126.9073,126.9448,126.5127,126.5127,10456.0
2018-03-08 13:00:00,134.76,134.86,134.55,134.55,6566.0,126.5879,126.6818,126.3906,126.3906,6566.0
2018-03-08 13:30:00,134.56,135.09,134.55,135.09,6001.0,126.4,126.8979,126.3906,126.8979,6001.0
2018-03-08 14:00:00,135.16,135.16,134.74,134.97,5765.0,126.9636,126.9636,126.5691,126.7851,5765.0
2018-03-08 14:30:00,134.97,135.11,134.79,135.09,18926.0,126.7851,126.9166,126.6161,126.8979,18926.0
2018-03-08 15:00:00,135.17,135.41,134.99,135.15,10834.0,126.973,127.1985,126.8039,126.9542,10834.0
2018-03-08 15:30:00,135.16,135.39,134.96,135.29,40138.0,126.9636,127.1797,126.7757,127.0857,40138.0
2018-03-09 09:30:00,136.01,136.01,134.81,135.6,5409.0,127.7621,127.7621,126.6348,127.3769,5409.0
2018-03-09 10:00:00,135.49,135.52,134.13,135.15,6233.0,127.2736,127.3018,125.9961,126.9542,6233.0
2018-03-09 10:30:00,135.15,135.4,135.01,135.15,6919.0,126.9542,127.1891,126.8227,126.9542,6919.0
2018-03-09 11:00:00,135.02,135.26,134.49,134.83,9454.0,126.8321,127.0576,126.3342,126.6536,9454.0
2018-03-09 11:30:00,135.32,135.32,134.88,134.89,9532.0,127.1139,127.1139,126.7006,126.71,9532.0
2018-03-09 12:00:00,135.08,135.75,135.08,135.75,1635.0,126.8885,127.5178,126.8885,127.5178,1635.0
2018-03-09 12:30:00,135.63,135.92,135.63,135.84,5548.0,127.4051,127.6775,127.4051,127.6024,5548.0
2018-03-09 13:00:00,135.86,135.99,135.7,135.84,6181.0,127.6212,127.7433,127.4709,127.6024,6181.0
2018-03-09 13:30:00,135.78,136.01,135.61,135.68,6840.0,127.546,127.7621,127.3863,127.4521,6840.0
2018-03-09 14:00:00,135.78,136.04,135.78,136.03,3224.0,127.546,127.7903,127.546,127.7809,3224.0
2018-03-09 14:30:00,136.08,136.89,136.06,136.88,15754.0,127.8278,128.5887,127.809,128.5793,15754.0
2018-03-09 15:00:00,136.87,137.19,136.75,137.13,29168.0,128.5699,128.8705,128.4572,128.8142,29168.0
2018-03-09 15:30:00,137.18,137.27,136.9,137.06,64765.0,128.8611,128.9457,128.5981,128.7484,64765.0
2018-03-12 09:30:00,137.35,137.9,136.36,136.68,15103.0,129.0208,129.5375,128.0908,128.3914,15103.0
2018-03-12 10:00:00,136.59,137.67,136.58,137.56,4095.0,128.3069,129.3214,128.2975,129.2181,4095.0
2018-03-12 10:30:00,137.43,137.43,136.85,136.94,4414.0,129.096,129.096,128.5511,128.6357,4414.0
2018-03-12 11:00:00,136.89,136.89,136.32,136.64,3504.0,128.5887,128.5887,128.0533,128.3539,3504.0
2018-03-12 11:30:00,136.66,136.83,136.25,136.28,5472.0,128.3727,128.5323,127.9875,128.0157,5472.0
2018-03-12 12:00:00,136.34,136.55,136.01,136.26,6306.0,128.0721,128.2693,127.7621,127.9969,6306.0
2018-03-12 12:30:00,136.4,136.84,136.22,136.68,10032.0,128.1284,128.5417,127.9593,128.3914,10032.0
2018-03-12 13:00:00,136.55,136.87,136.52,136.81,3895.0,128.2693,128.5699,128.2411,128.5136,3895.0
2018-03-12 13:30:00,136.8,137.04,136.62,136.92,3200.0,128.5042,128.7296,128.3351,128.6169,3200.0
2018-03-12 14:00:00,136.82,136.97,136.71,136.71,3877.0,128.5229,128.6639,128.4196,128.4196,3877.0
2018-03-12 14:30:00,136.74,136.87,136.38,136.46,22166.0,128.4478,128.5699,128.1096,128.1848,22166.0
2018-03-12 15:00:00,136.45,136.52,136.24,136.24,5064.0,128.1754,128.2411,127.9781,127.9781,5064.0
2018-03-12 15:30:00,136.41,136.88,136.41,136.59,15486.0,128.1378,128.5793,128.1378,128.3069,15486.0
2018-03-13 09:30:00,136.76,136.83,135.87,136.35,119541.0,128.4666,128.5323,127.6306,128.0815,119541.0
2018-03-13 10:00:00,136.38,136.94,135.97,136.94,27000.0,128.1096,128.6357,127.7245,128.6357,27000.0
2018-03-13 10:30:00,136.95,137.41,136.78,137.4,2900.0,128.6451,129.0772,128.4854,129.0678,2900.0
2018-03-13 11:00:00,137.21,137.29,136.35,136.68,50700.0,128.8893,128.9644,128.0815,128.3914,50700.0
2018-03-13 11:30:00,136.69,136.7,136.47,136.69,1400.0,128.4008,128.4102,128.1942,128.4008,1400.0
2018-03-13 12:00:00,136.59,136.6,136.01,136.39,4418.0,128.3069,128.3163,127.7621,128.119,4418.0
2018-03-13 12:30:00,136.41,136.88,136.41,136.88,4000.0,128.1378,128.5793,128.1378,128.5793,4000.0
2018-03-13 13:00:00,136.71,137.12,136.68,137.06,3668.0,128.4196,128.8048,128.3914,128.7484,3668.0
2018-03-13 13:30:00,137.09,137.1,136.68,136.68,14522.0,128.7766,128.786,128.3914,128.3914,14522.0
2018-03-13 14:00:00,136.71,136.91,136.69,136.91,6694.0,128.4196,128.6075,128.4008,128.6075,6694.0
2018-03-13 14:30:00,136.9,137.2,136.87,136.99,9099.0,128.5981,128.8799,128.5699,128.6826,9099.0
2018-03-13 15:00:00,137.03,137.5,137.0,137.4,10952.0,128.7202,129.1617,128.692,129.0678,10952.0
2018-03-13 15:30:00,137.31,137.58,137.0,137.14,68346.0,128.9832,129.2369,128.692,128.8235,68346.0
2018-03-14 09:30:00,137.29,137.29,135.71,136.22,9676.0,129.2773,129.2773,127.7895,128.2698,9676.0
2018-03-14 10:00:00,136.22,136.66,135.92,136.33,11878.0,128.2698,128.6841,127.9873,128.3734,11878.0
2018-03-14 10:30:00,136.33,136.61,136.16,136.5,4474.0,128.3734,128.637,128.2133,128.5334,4474.0
2018-03-14 11:00:00,136.58,136.61,136.4,136.58,4410.0,128.6088,128.637,128.4393,128.6088,4410.0
2018-03-14 11:30:00,136.71,136.71,135.86,136.26,43741.0,128.7312,128.7312,127.9308,128.3074,43741.0
2018-03-14 12:00:00,136.31,136.35,136.05,136.05,6546.0,128.3545,128.3922,128.1097,128.1097,6546.0
2018-03-14 12:30:00,136.18,136.28,135.72,135.87,6584.0,128.2321,128.3263,127.799,127.9402,6584.0
2018-03-14 13:00:00,135.88,136.12,135.62,136.0,21710.0,127.9496,128.1756,127.7048,128.0626,21710.0
2018-03-14 13:30:00,135.98,136.37,135.98,136.3,5024.0,128.0438,128.411,128.0438,128.3451,5024.0
2018-03-14 14:00:00,136.33,136.42,135.85,135.89,8285.0,128.3734,128.4581,127.9214,127.959,8285.0
2018-03-14 14:30:00,135.94,136.03,135.71,135.9,17309.0,128.0061,128.0909,127.7895,127.9685,17309.0
2018-03-14 15:00:00,135.77,135.86,135.44,135.7,15139.0,127.846,127.9308,127.5353,127.7801,15139.0
2018-03-14 15:30:00,135.63,136.06,135.6,136.0,38527.0,127.7142,128.1191,127.686,128.0626,38527.0
2018-03-15 09:30:00,136.0,136.52,135.33,135.73,2428.0,128.0626,128.5523,127.4317,127.8084,2428.0
2018-03-15 10:00:00,135.42,135.62,135.15,135.15,4100.0,127.5165,127.7048,127.2622,127.2622,4100.0
2018-03-15 10:30:00,135.22,135.84,135.22,135.56,5206.0,127.3281,127.912,127.3281,127.6483,5206.0
2018-03-15 11:00:00,135.76,135.86,135.54,135.78,3982.0,127.8366,127.9308,127.6295,127.8555,3982.0
2018-03-15 11:30:00,135.64,136.04,135.5,135.78,14814.0,127.7236,128.1003,127.5918,127.8555,14814.0
2018-03-15 12:00:00,135.9,136.06,135.6,135.84,1100.0,127.9685,128.1191,127.686,127.912,1100.0
2018-03-15 12:30:00,135.66,135.94,135.64,135.86,2000.0,127.7425,128.0061,127.7236,127.9308,2000.0
2018-03-15 13:00:00,135.89,135.89,135.68,135.86,2300.0,127.959,127.959,127.7613,127.9308,2300.0
2018-03-15 13:30:00,135.69,135.88,135.62,135.71,2294.0,127.7707,127.9496,127.7048,127.7895,2294.0
2018-03-15 14:00:00,135.66,136.05,135.66,135.85,10650.0,127.7425,128.1097,127.7425,127.9214,10650.0
2018-03-15 14:30:00,135.85,135.97,135.14,135.2,21137.0,127.9214,128.0344,127.2528,127.3093,21137.0
2018-03-15 15:00:00,135.13,135.53,134.97,135.49,9723.0,127.2434,127.62,127.0927,127.5824,9723.0
2018-03-15 15:30:00,135.43,136.16,135.26,135.99,64470.0,127.5259,128.2133,127.3658,128.0532,64470.0
2018-03-16 09:30:00,135.99,137.29,135.9,136.38,76229.0,128.0532,129.2773,127.9685,128.4204,76229.0
2018-03-16 10:00:00,136.38,136.54,135.93,136.28,15903.0,128.4204,128.5711,127.9967,128.3263,15903.0
2018-03-16 10:30:00,136.34,136.78,136.34,136.65,2600.0,128.3828,128.7971,128.3828,128.6747,2600.0
2018-03-16 11:00:00,136.54,136.9,136.38,136.9,6038.0,128.5711,128.9101,128.4204,128.9101,6038.0
2018-03-16 11:30:00,136.97,137.16,136.95,136.99,2800.0,128.976,129.1549,128.9572,128.9948,2800.0
2018-03-16 12:00:00,137.05,137.06,136.8,136.83,3300.0,129.0513,129.0608,128.8159,128.8442,3300.0
2018-03-16 12:30:00,136.81,136.91,136.68,136.76,6778.0,128.8253,128.9195,128.7029,128.7783,6778.0
2018-03-16 13:00:00,136.68,136.75,136.4,136.41,2914.0,128.7029,128.7688,128.4393,128.4487,2914.0
2018-03-16 13:30:00,136.38,136.66,136.33,136.64,17203.0,128.4204,128.6841,128.3734,128.6653,17203.0
2018-03-16 14:00:00,136.66,137.16,136.59,137.16,13674.0,128.6841,129.1549,128.6182,129.1549,13674.0
2018-03-16 14:30:00,137.14,137.45,137.04,137.45,8984.0,129.1361,129.428,129.0419,129.428,8984.0
2018-03-16 15:00:00,137.33,138.16,137.31,138.16,13082.0,129.315,130.0966,129.2962,130.0966,13082.0
2018-03-16 15:30:00,138.15,138.15,137.38,137.41,50508.0,130.0871,130.0871,129.3621,129.3903,50508.0
2018-03-19 09:30:00,137.64,138.22,137.02,137.29,6021.0,129.6069,130.1531,129.0231,129.2773,6021.0
2018-03-19 10:00:00,137.44,137.44,137.15,137.15,1864.0,129.4186,129.4186,129.1455,129.1455,1864.0
2018-03-19 10:30:00,137.09,137.09,136.92,136.92,1812.0,129.089,129.089,128.9289,128.9289,1812.0
2018-03-19 11:00:00,136.98,137.08,136.89,137.0,3540.0,128.9854,129.0796,128.9007,129.0043,3540.0
2018-03-19 11:30:00,137.0,137.19,136.9,137.1,4300.0,129.0043,129.1832,128.9101,129.0984,4300.0
2018-03-19 12:00:00,137.11,137.16,136.89,137.04,5626.0,129.1078,129.1549,128.9007,129.0419,5626.0
2018-03-19 12:30:00,137.11,137.26,136.97,137.15,4566.0,129.1078,129.2491,128.976,129.1455,4566.0
2018-03-19 13:00:00,137.21,137.31,136.96,137.16,3897.0,129.202,129.2962,128.9666,129.1549,3897.0
2018-03-19 13:30:00,137.03,137.64,137.0,137.64,1719.0,129.0325,129.6069,129.0043,129.6069,1719.0
2018-03-19 14:00:00,137.69,138.38,137.69,138.38,7433.0,129.654,130.3037,129.654,130.3037,7433.0
2018-03-19 14:30:00,138.38,138.5,137.83,138.4,13674.0,130.3037,130.4167,129.7858,130.3225,13674.0
2018-03-19 15:00:00,138.4,138.65,138.23,138.53,9367.0,130.3225,130.558,130.1625,130.445,9367.0
2018-03-19 15:30:00,138.55,138.55,138.17,138.2,59602.0,130.4638,130.4638,130.106,130.1342,59602.0
2018-03-20 09:30:00,138.68,138.68,137.59,137.59,1014.0,130.5862,130.5862,129.5598,129.5598,1014.0
2018-03-20 10:00:00,138.18,138.44,137.91,138.25,3645.0,130.1154,130.3602,129.8611,130.1813,3645.0
2018-03-20 10:30:00,138.17,138.39,137.85,137.95,26606.0,130.106,130.3131,129.8046,129.8988,26606.0
2018-03-20 11:00:00,138.29,138.48,137.98,138.24,4310.0,130.219,130.3979,129.9271,130.1719,4310.0
2018-03-20 11:30:00,138.15,138.29,138.11,138.25,1935.0,130.0871,130.219,130.0495,130.1813,1935.0
2018-03-20 12:00:00,138.22,138.22,138.1,138.12,2100.0,130.1531,130.1531,130.0401,130.0589,2100.0
2018-03-20 12:30:00,138.05,138.32,137.97,138.21,4918.0,129.993,130.2472,129.9176,130.1436,4918.0
2018-03-20 13:00:00,138.18,138.23,138.06,138.06,4153.0,130.1154,130.1625,130.0024,130.0024,4153.0
2018-03-20 13:30:00,138.18,138.19,138.07,138.15,6101.0,130.1154,130.1248,130.0118,130.0871,6101.0
2018-03-20 14:00:00,138.11,138.4,138.05,138.29,5947.0,130.0495,130.3225,129.993,130.219,5947.0
2018-03-20 14:30:00,138.31,138.59,138.25,138.35,8290.0,130.2378,130.5015,130.1813,130.2755,8290.0
2018-03-20 15:00:00,138.35,138.45,138.24,138.25,7893.0,130.2755,130.3696,130.1719,130.1813,7893.0
2018-03-20 15:30:00,138.28,138.33,137.9,138.03,30749.0,130.2096,130.2566,129.8517,129.9741,30749.0
2018-03-21 09:30:00,138.2,138.63,138.09,138.31,15929.0,130.1342,130.5391,130.0306,130.2378,15929.0
2018-03-21 10:00:00,138.31,138.77,137.97,138.53,10431.0,130.2378,130.671,129.9176,130.445,10431.0
2018-03-21 10:30:00,138.55,139.32,138.54,139.08,16430.0,130.4638,131.1889,130.4544,130.9629,16430.0
2018-03-21 11:00:00,139.02,139.18,138.93,139.17,18192.0,130.9064,131.057,130.8216,131.0476,18192.0
2018-03-21 11:30:00,139.2,139.66,138.96,139.47,37104.0,131.0759,131.509,130.8499,131.3301,37104.0
2018-03-21 12:00:00,139.59,139.66,139.01,139.01,7513.0,131.4431,131.509,130.8969,130.8969,7513.0
2018-03-21 12:30:00,139.06,139.29,139.06,139.13,5406.0,130.944,131.1606,130.944,131.0099,5406.0
2018-03-21 13:00:00,139.09,139.22,138.88,139.16,7000.0,130.9723,131.0947,130.7745,131.0382,7000.0
2018-03-21 13:30:00,139.17,139.45,139.04,139.21,7603.0,131.0476,131.3113,130.9252,131.0853,7603.0
2018-03-21 14:00:00,139.21,139.74,139.14,139.21,13123.0,131.0853,131.5843,131.0194,131.0853,13123.0
2018-03-21 14:30:00,139.42,139.43,138.72,139.13,11403.0,131.283,131.2924,130.6239,131.0099,11403.0
2018-03-21 15:00:00,139.07,139.71,139.07,139.22,11324.0,130.9534,131.5561,130.9534,131.0947,11324.0
2018-03-21 15:30:00,139.12,139.39,138.77,138.84,57406.0,131.0005,131.2548,130.671,130.7369,57406.0
2018-03-22 09:30:00,137.83,138.52,136.73,136.8,27710.0,129.7858,130.4355,128.75,128.8159,27710.0
2018-03-22 10:00:00,136.92,137.87,136.42,137.76,26188.0,128.9289,129.8235,128.4581,129.7199,26188.0
2018-03-22 10:30:00,137.69,138.21,137.57,138.12,23444.0,129.654,130.1436,129.541,130.0589,23444.0
2018-03-22 11:00:00,138.0,138.28,137.77,138.13,12250.0,129.9459,130.2096,129.7293,130.0683,12250.0
2018-03-22 11:30:00,138.17,138.21,137.64,137.65,7353.0,130.106,130.1436,129.6069,129.6163,7353.0
2018-03-22 12:00:00,137.75,138.18,137.64,138.04,4672.0,129.7105,130.1154,129.6069,129.9836,4672.0
2018-03-22 12:30:00,138.17,138.4,137.96,138.17,3070.0,130.106,130.3225,129.9082,130.106,3070.0
2018-03-22 13:00:00,138.17,138.46,137.94,138.46,2500.0,130.106,130.379,129.8894,130.379,2500.0
2018-03-22 13:30:00,138.43,138.64,138.19,138.19,3192.0,130.3508,130.5485,130.1248,130.1248,3192.0
2018-03-22 14:00:00,138.41,138.41,137.81,137.9,5435.0,130.332,130.332,129.767,129.8517,5435.0
2018-03-22 14:30:00,137.8,137.96,137.38,137.38,3837.0,129.7576,129.9082,129.3621,129.3621,3837.0
2018-03-22 15:00:00,137.59,137.76,136.76,136.97,12058.0,129.5598,129.7199,128.7783,128.976,12058.0
2018-03-22 15:30:00,136.91,137.12,136.32,136.5,52034.0,128.9195,129.1173,128.3639,128.5334,52034.0
2018-03-23 09:30:00,136.68,136.83,135.58,135.7,2873.0,128.7029,128.8442,127.6671,127.7801,2873.0
2018-03-23 10:00:00,135.79,136.68,135.7,136.68,8819.0,127.8649,128.7029,127.7801,128.7029,8819.0
2018-03-23 10:30:00,136.69,136.94,136.38,136.4,2700.0,128.7123,128.9478,128.4204,128.4393,2700.0
2018-03-23 11:00:00,136.37,137.14,136.33,136.35,4505.0,128.411,129.1361,128.3734,128.3922,4505.0
2018-03-23 11:30:00,136.68,136.68,135.92,135.93,4900.0,128.7029,128.7029,127.9873,127.9967,4900.0
2018-03-23 12:00:00,136.05,136.45,136.05,136.33,4022.0,128.1097,128.4864,128.1097,128.3734,4022.0
2018-03-23 12:30:00,136.48,136.48,135.98,135.98,4000.0,128.5146,128.5146,128.0438,128.0438,4000.0
2018-03-23 13:00:00,135.81,136.54,135.8,136.38,6125.0,127.8837,128.5711,127.8743,128.4204,6125.0
2018-03-23 13:30:00,136.39,136.75,135.89,136.48,5198.0,128.4299,128.7688,127.959,128.5146,5198.0
2018-03-23 14:00:00,136.37,136.37,135.84,135.84,4193.0,128.411,128.411,127.912,127.912,4193.0
2018-03-23 14:30:00,135.92,135.98,135.29,135.32,7800.0,127.9873,128.0438,127.3941,127.4223,7800.0
2018-03-23 15:00:00,135.22,135.37,134.57,134.6,9713.0,127.3281,127.4694,126.7161,126.7443,9713.0
2018-03-23 15:30:00,134.8,134.81,133.96,134.02,28902.0,126.9327,126.9421,126.1417,126.1982,28902.0
2018-03-26 09:30:00,135.39,135.39,134.32,134.96,4113.0,127.4882,127.4882,126.4807,127.0833,4113.0
2018-03-26 10:00:00,134.95,135.1,134.41,134.41,2930.0,127.0739,127.2151,126.5654,126.5654,2930.0
2018-03-26 10:30:00,134.58,134.58,134.01,134.26,3298.0,126.7255,126.7255,126.1888,126.4242,3298.0
2018-03-26 11:00:00,134.28,134.4,133.85,133.85,5136.0,126.443,126.556,126.0381,126.0381,5136.0
2018-03-26 11:30:00,133.83,134.01,133.63,133.92,3430.0,126.0193,126.1888,125.8309,126.104,3430.0
2018-03-26 12:00:00,133.76,134.33,133.76,134.33,2900.0,125.9534,126.4901,125.9534,126.4901,2900.0
2018-03-26 12:30:00,134.46,134.5,134.08,134.5,2804.0,126.6125,126.6502,126.2547,126.6502,2804.0
2018-03-26 13:00:00,134.33,134.51,134.17,134.24,2483.0,126.4901,126.6596,126.3394,126.4053,2483.0
2018-03-26 13:30:00,134.22,134.22,133.89,134.06,5447.0,126.3865,126.3865,126.0758,126.2358,5447.0
2018-03-26 14:00:00,134.09,134.91,134.09,134.91,19028.0,126.2641,127.0362,126.2641,127.0362,19028.0
2018-03-26 14:30:00,134.84,135.02,134.71,134.95,15214.0,126.9703,127.1398,126.8479,127.0739,15214.0
2018-03-26 15:00:00,135.03,135.6,134.99,135.23,10084.0,127.1492,127.686,127.1116,127.3376,10084.0
2018-03-26 15:30:00,135.31,135.41,135.06,135.31,32093.0,127.4129,127.5071,127.1775,127.4129,32093.0
2018-03-27 09:30:00,135.59,135.59,134.06,135.55,6634.0,127.6765,127.6765,126.2358,127.6389,6634.0
2018-03-27 10:00:00,135.58,135.98,135.04,135.79,6090.0,127.6671,128.0438,127.1586,127.8649,6090.0
2018-03-27 10:30:00,135.64,135.64,134.94,134.99,9189.0,127.7236,127.7236,127.0645,127.1116,9189.0
2018-03-27 11:00:00,134.91,135.63,134.81,135.47,3073.0,127.0362,127.7142,126.9421,127.5636,3073.0
2018-03-27 11:30:00,135.33,135.59,135.27,135.42,7574.0,127.4317,127.6765,127.3752,127.5165,7574.0
2018-03-27 12:00:00,135.47,135.83,134.9,135.12,10736.0,127.5636,127.9025,127.0268,127.234,10736.0
2018-03-27 12:30:00,135.03,135.51,134.94,135.36,3382.0,127.1492,127.6012,127.0645,127.46,3382.0
2018-03-27 13:00:00,135.48,135.54,135.24,135.25,8050.0,127.573,127.6295,127.347,127.3564,8050.0
2018-03-27 13:30:00,135.1,135.16,134.77,135.09,4103.0,127.2151,127.2716,126.9044,127.2057,4103.0
2018-03-27 14:00:00,135.21,135.33,134.9,135.02,3607.0,127.3187,127.4317,127.0268,127.1398,3607.0
2018-03-27 14:30:00,135.1,135.35,134.73,134.73,4549.0,127.2151,127.4506,126.8667,126.8667,4549.0
2018-03-27 15:00:00,134.6,134.75,134.03,134.15,7617.0,126.7443,126.8856,126.2076,126.3206,7617.0
2018-03-27 15:30:00,134.14,134.23,133.42,133.95,28148.0,126.3112,126.3959,125.6332,126.1323,28148.0
2018-03-28 09:30:00,134.46,135.22,133.58,134.81,34407.0,126.6125,127.3281,125.7839,126.9421,34407.0
2018-03-28 10:00:00,134.87,135.62,134.87,135.36,6668.0,126.9986,127.7048,126.9986,127.46,6668.0
2018-03-28 10:30:00,135.6,135.62,134.49,135.14,14020.0,127.686,127.7048,126.6407,127.2528,14020.0
2018-03-28 11:00:00,135.32,135.9,135.29,135.81,7067.0,127.4223,127.9685,127.3941,127.8837,7067.0
2018-03-28 11:30:00,135.76,136.38,135.74,136.38,9315.0,127.8366,128.4204,127.8178,128.4204,9315.0
2018-03-28 12:00:00,136.37,136.54,135.91,135.91,9953.0,128.411,128.5711,127.9779,127.9779,9953.0
2018-03-28 12:30:00,136.16,136.16,135.75,135.91,6392.0,128.2133,128.2133,127.8272,127.9779,6392.0
2018-03-28 13:00:00,135.74,136.59,135.69,136.47,15001.0,127.8178,128.6182,127.7707,128.5052,15001.0
2018-03-28 13:30:00,136.38,137.13,136.29,136.59,63665.0,128.4204,129.1267,128.3357,128.6182,63665.0
2018-03-28 14:00:00,136.6,138.19,136.36,138.16,33696.0,128.6276,130.1248,128.4016,130.0966,33696.0
2018-03-28 14:30:00,138.0,138.36,137.69,137.99,17299.0,129.9459,130.2849,129.654,129.9365,17299.0
2018-03-28 15:00:00,137.95,138.01,137.31,137.94,26037.0,129.8988,129.9553,129.2962,129.8894,26037.0
2018-03-28 15:30:00,137.96,138.32,137.81,138.16,71454.0,129.9082,130.2472,129.767,130.0966,71454.0
2018-03-29 09:30:00,138.61,138.61,137.35,137.35,2822.0,130.5203,130.5203,129.3338,129.3338,2822.0
2018-03-29 10:00:00,137.66,137.95,137.49,137.95,2900.0,129.6257,129.8988,129.4657,129.8988,2900.0
2018-03-29 10:30:00,137.62,138.07,137.23,137.88,5188.0,129.5881,130.0118,129.2208,129.8329,5188.0
2018-03-29 11:00:00,138.16,138.39,137.93,138.14,1322.0,130.0966,130.3131,129.88,130.0777,1322.0
2018-03-29 11:30:00,137.83,138.44,137.76,138.22,4378.0,129.7858,130.3602,129.7199,130.1531,4378.0
2018-03-29 12:00:00,138.12,138.12,137.81,138.07,1614.0,130.0589,130.0589,129.767,130.0118,1614.0
2018-03-29 12:30:00,138.06,138.17,137.97,138.01,3003.0,130.0024,130.106,129.9176,129.9553,3003.0
2018-03-29 13:00:00,137.89,138.16,137.76,137.96,2518.0,129.8423,130.0966,129.7199,129.9082,2518.0
2018-03-29 13:30:00,137.97,138.11,137.73,137.73,4721.0,129.9176,130.0495,129.6917,129.6917,4721.0
2018-03-29 14:00:00,137.79,138.21,137.69,137.86,5801.0,129.7481,130.1436,129.654,129.8141,5801.0
2018-03-29 14:30:00,137.65,137.99,137.65,137.97,4450.0,129.6163,129.9365,129.6163,129.9176,4450.0
2018-03-29 15:00:00,137.96,138.24,137.88,138.06,11572.0,129.9082,130.1719,129.8329,130.0024,11572.0
2018-03-29 15:30:00,138.15,138.77,137.82,138.42,52874.0,130.0871,130.671,129.7764,130.3414,52874.0
2018-04-02 09:30:00,138.91,139.84,138.42,139.26,21310.0,130.8028,131.6785,130.3414,131.1324,21310.0
2018-04-02 10:00:00,139.62,139.95,138.97,139.34,20597.0,131.4713,131.7821,130.8593,131.2077,20597.0
2018-04-02 10:30:00,139.12,139.25,138.14,138.35,16096.0,131.0005,131.1229,130.0777,130.2755,16096.0
2018-04-02 11:00:00,138.27,138.43,137.76,138.42,19210.0,130.2001,130.3508,129.7199,130.3414,19210.0
2018-04-02 11:30:00,138.38,138.59,137.93,138.55,12740.0,130.3037,130.5015,129.88,130.4638,12740.0
2018-04-02 12:00:00,138.24,138.39,137.43,137.92,14056.0,130.1719,130.3131,129.4092,129.8706,14056.0
2018-04-02 12:30:00,137.93,138.22,137.81,137.93,10834.0,129.88,130.1531,129.767,129.88,10834.0
2018-04-02 13:00:00,137.83,138.06,137.81,137.9,14020.0,129.7858,130.0024,129.767,129.8517,14020.0
2018-04-02 13:30:00,137.89,137.96,137.37,137.48,22367.0,129.8423,129.9082,129.3527,129.4562,22367.0
2018-04-02 14:00:00,137.18,137.28,136.73,137.19,10010.0,129.1738,129.2679,128.75,129.1832,10010.0
2018-04-02 14:30:00,137.21,137.45,136.89,137.28,10544.0,129.202,129.428,128.9007,129.2679,10544.0
2018-04-02 15:00:00,137.42,137.61,137.12,137.13,8183.0,129.3997,129.5787,129.1173,129.1267,8183.0
2018-04-02 15:30:00,137.17,138.17,137.16,138.03,43305.0,129.1643,130.106,129.1549,129.9741,43305.0
2018-04-03 09:30:00,138.99,139.43,138.34,139.43,6096.0,130.8781,131.2924,130.266,131.2924,6096.0
2018-04-03 10:00:00,139.44,139.45,138.48,138.5,7199.0,131.3018,131.3113,130.3979,130.4167,7199.0
2018-04-03 10:30:00,138.56,139.31,138.5,139.09,8183.0,130.4732,131.1794,130.4167,130.9723,8183.0
2018-04-03 11:00:00,139.22,139.22,138.9,139.06,4301.0,131.0947,131.0947,130.7934,130.944,4301.0
2018-04-03 11:30:00,138.95,138.99,138.39,138.78,8144.0,130.8404,130.8781,130.3131,130.6804,8144.0
2018-04-03 12:00:00,138.88,139.14,138.73,138.88,5798.0,130.7745,131.0194,130.6333,130.7745,5798.0
2018-04-03 12:30:00,138.88,138.96,138.34,138.4,4002.0,130.7745,130.8499,130.266,130.3225,4002.0
2018-04-03 13:00:00,138.35,138.47,138.02,138.44,5547.0,130.2755,130.3885,129.9647,130.3602,5547.0
2018-04-03 13:30:00,138.37,138.53,138.04,138.53,5100.0,130.2943,130.445,129.9836,130.445,5100.0
2018-04-03 14:00:00,138.54,139.05,138.39,138.96,8215.0,130.4544,130.9346,130.3131,130.8499,8215.0
2018-04-03 14:30:00,138.96,139.78,138.66,139.6,17775.0,130.8499,131.622,130.5674,131.4525,17775.0
2018-04-03 15:00:00,139.73,140.67,139.64,140.67,15205.0,131.5749,132.4601,131.4902,132.4601,15205.0
2018-04-03 15:30:00,140.49,140.65,139.54,139.81,52226.0,132.2906,132.4412,131.396,131.6503,52226.0
2018-04-04 09:30:00,138.69,138.98,138.15,138.78,7492.0,130.5956,130.8687,130.0871,130.6804,7492.0
2018-04-04 10:00:00,138.78,138.87,138.27,138.54,8353.0,130.6804,130.7651,130.2001,130.4544,8353.0
2018-04-04 10:30:00,138.42,139.51,138.42,139.18,13557.0,130.3414,131.3678,130.3414,131.057,13557.0
2018-04-04 11:00:00,139.04,139.04,138.57,138.82,11070.0,130.9252,130.9252,130.4826,130.718,11070.0
2018-04-04 11:30:00,138.74,138.77,137.82,137.98,16236.0,130.6427,130.671,129.7764,129.9271,16236.0
2018-04-04 12:00:00,137.93,138.01,137.62,137.76,19610.0,129.88,129.9553,129.5881,129.7199,19610.0
2018-04-04 12:30:00,137.78,138.06,137.53,138.06,13936.0,129.7387,130.0024,129.5033,130.0024,13936.0
2018-04-04 13:00:00,138.13,138.26,137.87,138.04,6530.0,130.0683,130.1907,129.8235,129.9836,6530.0
2018-04-04 13:30:00,138.21,138.31,138.02,138.15,3474.0,130.1436,130.2378,129.9647,130.0871,3474.0
2018-04-04 14:00:00,138.37,139.09,138.23,139.02,5527.0,130.2943,130.9723,130.1625,130.9064,5527.0
2018-04-04 14:30:00,139.04,139.41,138.85,139.32,8665.0,130.9252,131.2736,130.7463,131.1889,8665.0
2018-04-04 15:00:00,139.38,139.5,138.9,139.2,7207.0,131.2454,131.3583,130.7934,131.0759,7207.0
2018-04-04 15:30:00,139.32,139.49,139.14,139.31,25699.0,131.1889,131.3489,131.0194,131.1794,25699.0
2018-04-05 09:30:00,140.07,140.07,138.45,139.01,5108.0,131.8951,131.8951,130.3696,130.8969,5108.0
2018-04-05 10:00:00,138.99,139.31,138.98,138.98,3419.0,130.8781,131.1794,130.8687,130.8687,3419.0
2018-04-05 10:30:00,139.07,139.41,138.96,139.25,8185.0,130.9534,131.2736,130.8499,131.1229,8185.0
2018-04-05 11:00:00,139.36,139.75,139.36,139.75,3493.0,131.2265,131.5938,131.2265,131.5938,3493.0
2018-04-05 11:30:00,139.96,140.22,139.62,140.02,3952.0,131.7915,132.0363,131.4713,131.848,3952.0
2018-04-05 12:00:00,139.9,140.14,139.5,139.66,2870.0,131.735,131.961,131.3583,131.509,2870.0
2018-04-05 12:30:00,139.57,139.62,139.39,139.61,3054.0,131.4243,131.4713,131.2548,131.4619,3054.0
2018-04-05 13:00:00,139.6,139.75,139.33,139.36,3393.0,131.4525,131.5938,131.1983,131.2265,3393.0
2018-04-05 13:30:00,139.56,139.82,139.32,139.82,3524.0,131.4148,131.6597,131.1889,131.6597,3524.0
2018-04-05 14:00:00,139.69,139.76,139.47,139.49,3648.0,131.5373,131.6032,131.3301,131.3489,3648.0
2018-04-05 14:30:00,139.57,139.79,139.55,139.79,3577.0,131.4243,131.6314,131.4054,131.6314,3577.0
2018-04-05 15:00:00,139.77,139.94,139.5,139.87,5083.0,131.6126,131.7727,131.3583,131.7068,5083.0
2018-04-05 15:30:00,139.74,139.74,139.19,139.34,26599.0,131.5843,131.5843,131.0664,131.2077,26599.0
2018-04-06 09:30:00,138.77,138.97,138.41,138.88,5820.0,130.671,130.8593,130.332,130.7745,5820.0
2018-04-06 10:00:00,138.89,139.57,138.8,139.22,10000.0,130.7839,131.4243,130.6992,131.0947,10000.0
2018-04-06 10:30:00,139.02,139.02,138.5,138.97,6909.0,130.9064,130.9064,130.4167,130.8593,6909.0
2018-04-06 11:00:00,138.77,138.9,138.56,138.72,2500.0,130.671,130.7934,130.4732,130.6239,2500.0
2018-04-06 11:30:00,138.74,139.07,138.56,139.07,2940.0,130.6427,130.9534,130.4732,130.9534,2940.0
2018-04-06 12:00:00,138.92,139.0,138.6,138.71,5171.0,130.8122,130.8875,130.5109,130.6145,5171.0
2018-04-06 12:30:00,138.82,139.19,138.75,139.13,6400.0,130.718,131.0664,130.6521,131.0099,6400.0
2018-04-06 13:00:00,139.13,139.3,138.91,139.29,4630.0,131.0099,131.17,130.8028,131.1606,4630.0
2018-04-06 13:30:00,139.31,139.36,138.44,138.47,6900.0,131.1794,131.2265,130.3602,130.3885,6900.0
2018-04-06 14:00:00,138.48,138.57,137.98,138.15,10441.0,130.3979,130.4826,129.9271,130.0871,10441.0
2018-04-06 14:30:00,138.02,138.02,137.47,137.49,5900.0,129.9647,129.9647,129.4468,129.4657,5900.0
2018-04-06 15:00:00,137.62,137.88,137.32,137.49,9800.0,129.5881,129.8329,129.3056,129.4657,9800.0
2018-04-06 15:30:00,137.51,138.3,137.46,138.06,22821.0,129.4845,130.2284,129.4374,130.0024,22821.0
2018-04-09 09:30:00,139.15,139.15,137.11,137.89,10907.0,131.0288,131.0288,129.1078,129.8423,10907.0
2018-04-09 10:00:00,137.83,137.9,137.35,137.9,3000.0,129.7858,129.8517,129.3338,129.8517,3000.0
2018-04-09 10:30:00,138.24,138.61,138.06,138.33,4959.0,130.1719,130.5203,130.0024,130.2566,4959.0
2018-04-09 11:00:00,138.55,138.78,138.23,138.67,5100.0,130.4638,130.6804,130.1625,130.5768,5100.0
2018-04-09 11:30:00,138.75,139.06,138.67,138.81,3200.0,130.6521,130.944,130.5768,130.7086,3200.0
2018-04-09 12:00:00,138.79,139.26,138.74,139.19,2500.0,130.6898,131.1324,130.6427,131.0664,2500.0
2018-04-09 12:30:00,139.24,139.44,139.14,139.43,2365.0,131.1135,131.3018,131.0194,131.2924,2365.0
2018-04-09 13:00:00,139.47,139.71,139.47,139.67,1887.0,131.3301,131.5561,131.3301,131.5184,1887.0
2018-04-09 13:30:00,139.75,140.13,139.63,140.13,3612.0,131.5938,131.9516,131.4808,131.9516,3612.0
2018-04-09 14:00:00,140.01,140.01,139.19,139.44,3257.0,131.8386,131.8386,131.0664,131.3018,3257.0
2018-04-09 14:30:00,139.23,139.5,138.92,139.49,5006.0,131.1041,131.3583,130.8122,131.3489,5006.0
2018-04-09 15:00:00,139.42,139.47,139.01,139.25,9853.0,131.283,131.3301,130.8969,131.1229,9853.0
2018-04-09 15:30:00,139.18,139.18,138.35,138.39,23418.0,131.057,131.057,130.2755,130.3131,23418.0
2018-04-10 09:30:00,139.74,139.8,138.68,138.68,4116.0,131.5843,131.6408,130.5862,130.5862,4116.0
2018-04-10 10:00:00,138.54,139.36,138.54,139.07,2920.0,130.4544,131.2265,130.4544,130.9534,2920.0
2018-04-10 10:30:00,139.31,139.51,139.07,139.2,2102.0,131.1794,131.3678,130.9534,131.0759,2102.0
2018-04-10 11:00:00,139.41,139.43,138.97,139.21,4002.0,131.2736,131.2924,130.8593,131.0853,4002.0
2018-04-10 11:30:00,139.08,139.28,138.37,138.89,4100.0,130.9629,131.1512,130.2943,130.7839,4100.0
2018-04-10 12:00:00,138.77,138.82,137.92,138.26,3521.0,130.671,130.718,129.8706,130.1907,3521.0
2018-04-10 12:30:00,138.12,138.58,138.12,138.25,4601.0,130.0589,130.492,130.0589,130.1813,4601.0
2018-04-10 13:00:00,138.26,138.38,137.97,138.34,4168.0,130.1907,130.3037,129.9176,130.266,4168.0
2018-04-10 13:30:00,138.15,138.27,137.62,137.86,6119.0,130.0871,130.2001,129.5881,129.8141,6119.0
2018-04-10 14:00:00,137.8,137.85,137.51,137.52,5451.0,129.7576,129.8046,129.4845,129.4939,5451.0
2018-04-10 14:30:00,137.58,137.74,137.28,137.56,4515.0,129.5504,129.7011,129.2679,129.5316,4515.0
2018-04-10 15:00:00,137.45,137.55,137.21,137.53,6129.0,129.428,129.5222,129.202,129.5033,6129.0
2018-04-10 15:30:00,137.61,137.82,137.15,137.45,26443.0,129.5787,129.7764,129.1455,129.428,26443.0
2018-04-11 09:30:00,137.57,138.56,137.41,138.56,7740.0,129.541,130.4732,129.3903,130.4732,7740.0
2018-04-11 10:00:00,138.48,138.83,138.42,138.57,5983.0,130.3979,130.7275,130.3414,130.4826,5983.0
2018-04-11 10:30:00,138.7,138.77,138.16,138.16,5000.0,130.605,130.671,130.0966,130.0966,5000.0
2018-04-11 11:00:00,138.09,138.68,137.99,138.47,4048.0,130.0306,130.5862,129.9365,130.3885,4048.0
2018-04-11 11:30:00,138.4,138.66,138.24,138.42,3055.0,130.3225,130.5674,130.1719,130.3414,3055.0
2018-04-11 12:00:00,138.51,138.99,138.46,138.75,4005.0,130.4261,130.8781,130.379,130.6521,4005.0
2018-04-11 12:30:00,138.79,138.92,138.49,138.65,2684.0,130.6898,130.8122,130.4073,130.558,2684.0
2018-04-11 13:00:00,138.61,138.81,138.55,138.58,7861.0,130.5203,130.7086,130.4638,130.492,7861.0
2018-04-11 13:30:00,138.5,138.74,138.34,138.67,3140.0,130.4167,130.6427,130.266,130.5768,3140.0
2018-04-11 14:00:00,138.71,138.71,138.19,138.3,4492.0,130.6145,130.6145,130.1248,130.2284,4492.0
2018-04-11 14:30:00,138.48,138.57,138.04,138.24,4211.0,130.3979,130.4826,129.9836,130.1719,4211.0
2018-04-11 15:00:00,138.48,138.48,138.01,138.3,10348.0,130.3979,130.3979,129.9553,130.2284,10348.0
2018-04-11 15:30:00,138.28,138.45,137.96,138.24,44060.0,130.2096,130.3696,129.9082,130.1719,44060.0
2018-04-12 09:30:00,138.86,139.29,137.79,138.02,7513.0,130.7557,131.1606,129.7481,129.9647,7513.0
2018-04-12 10:00:00,137.77,137.86,137.2,137.2,11700.0,129.7293,129.8141,129.1926,129.1926,11700.0
2018-04-12 10:30:00,137.4,137.4,136.44,136.44,10611.0,129.3809,129.3809,128.4769,128.4769,10611.0
2018-04-12 11:00:00,136.41,136.82,136.4,136.68,7891.0,128.4487,128.8348,128.4393,128.7029,7891.0
2018-04-12 11:30:00,136.77,136.8,136.06,136.25,7938.0,128.7877,128.8159,128.1191,128.298,7938.0
2018-04-12 12:00:00,136.35,136.43,135.78,135.78,9795.0,128.3922,128.4675,127.8555,127.8555,9795.0
2018-04-12 12:30:00,135.78,136.4,135.74,136.4,8563.0,127.8555,128.4393,127.8178,128.4393,8563.0
2018-04-12 13:00:00,136.4,136.4,135.93,135.93,5323.0,128.4393,128.4393,127.9967,127.9967,5323.0
2018-04-12 13:30:00,135.87,136.22,135.87,136.0,4071.0,127.9402,128.2698,127.9402,128.0626,4071.0
2018-04-12 14:00:00,135.91,136.31,135.91,136.25,7407.0,127.9779,128.3545,127.9779,128.298,7407.0
2018-04-12 14:30:00,136.27,136.28,135.8,135.83,10634.0,128.3169,128.3263,127.8743,127.9025,10634.0
2018-04-12 15:00:00,135.82,136.36,135.73,136.28,10795.0,127.8931,128.4016,127.8084,128.3263,10795.0
2018-04-12 15:30:00,136.34,136.65,136.02,136.07,47977.0,128.3828,128.6747,128.0815,128.1285,47977.0
2018-04-13 09:30:00,136.77,137.26,135.76,136.54,6396.0,128.7877,129.2491,127.8366,128.5711,6396.0
2018-04-13 10:00:00,136.65,136.66,135.53,135.76,8650.0,128.6747,128.6841,127.62,127.8366,8650.0
2018-04-13 10:30:00,135.69,136.03,135.54,135.64,6779.0,127.7707,128.0909,127.6295,127.7236,6779.0
2018-04-13 11:00:00,135.47,135.62,135.24,135.62,4550.0,127.5636,127.7048,127.347,127.7048,4550.0
2018-04-13 11:30:00,135.62,135.76,135.39,135.55,5552.0,127.7048,127.8366,127.4882,127.6389,5552.0
2018-04-13 12:00:00,135.58,135.58,135.03,135.24,7310.0,127.6671,127.6671,127.1492,127.347,7310.0
2018-04-13 12:30:00,135.19,135.26,135.05,135.2,4634.0,127.2999,127.3658,127.1681,127.3093,4634.0
2018-04-13 13:00:00,135.24,135.45,135.19,135.45,5267.0,127.347,127.5447,127.2999,127.5447,5267.0
2018-04-13 13:30:00,135.5,135.72,135.27,135.72,30273.0,127.5918,127.799,127.3752,127.799,30273.0
2018-04-13 14:00:00,135.84,135.9,135.52,135.63,6103.0,127.912,127.9685,127.6106,127.7142,6103.0
2018-04-13 14:30:00,135.57,135.71,135.26,135.38,11995.0,127.6577,127.7895,127.3658,127.4788,11995.0
2018-04-13 15:00:00,135.35,135.35,134.94,135.09,8030.0,127.4506,127.4506,127.0645,127.2057,8030.0
2018-04-13 15:30:00,135.05,135.64,135.05,135.53,27858.0,127.1681,127.7236,127.1681,127.62,27858.0
2018-04-16 09:30:00,136.12,136.76,135.12,136.06,3766.0,128.1756,128.7783,127.234,128.1191,3766.0
2018-04-16 10:00:00,136.25,136.62,136.2,136.5,5896.0,128.298,128.6464,128.2509,128.5334,5896.0
2018-04-16 10:30:00,136.4,136.7,136.13,136.61,3151.0,128.4393,128.7218,128.185,128.637,3151.0
2018-04-16 11:00:00,136.73,137.17,136.59,137.13,3773.0,128.75,129.1643,128.6182,129.1267,3773.0
2018-04-16 11:30:00,137.14,137.14,136.49,136.63,1300.0,129.1361,129.1361,128.524,128.6559,1300.0
2018-04-16 12:00:00,136.63,136.91,136.42,136.54,2624.0,128.6559,128.9195,128.4581,128.5711,2624.0
2018-04-16 12:30:00,136.54,137.03,136.53,137.03,1157.0,128.5711,129.0325,128.5617,129.0325,1157.0
2018-04-16 13:00:00,137.04,137.07,136.97,136.98,2680.0,129.0419,129.0702,128.976,128.9854,2680.0
2018-04-16 13:30:00,136.99,137.34,136.99,137.16,4803.0,128.9948,129.3244,128.9948,129.1549,4803.0
2018-04-16 14:00:00,137.1,137.21,136.93,136.93,3851.0,129.0984,129.202,128.9383,128.9383,3851.0
2018-04-16 14:30:00,137.06,137.33,136.97,137.1,2711.0,129.0608,129.315,128.976,129.0984,2711.0
2018-04-16 15:00:00,137.19,137.46,137.09,137.31,11267.0,129.1832,129.4374,129.089,129.2962,11267.0
2018-04-16 15:30:00,137.33,137.39,136.97,136.98,13018.0,129.315,129.3715,128.976,128.9854,13018.0
2018-04-17 09:30:00,137.77,137.77,136.81,137.25,5605.0,129.7293,129.7293,128.8253,129.2397,5605.0
2018-04-17 10:00:00,137.48,137.76,137.28,137.69,2700.0,129.4562,129.7199,129.2679,129.654,2700.0
2018-04-17 10:30:00,137.64,137.98,137.54,137.87,5965.0,129.6069,129.9271,129.5127,129.8235,5965.0
2018-04-17 11:00:00,137.85,137.93,137.51,137.64,3203.0,129.8046,129.88,129.4845,129.6069,3203.0
2018-04-17 11:30:00,137.6,137.69,137.12,137.12,3398.0,129.5692,129.654,129.1173,129.1173,3398.0
2018-04-17 12:00:00,137.19,137.27,136.96,136.96,2513.0,129.1832,129.2585,128.9666,128.9666,2513.0
2018-04-17 12:30:00,136.92,137.12,136.67,136.68,4157.0,128.9289,129.1173,128.6935,128.7029,4157.0
2018-04-17 13:00:00,136.71,136.71,136.37,136.37,2874.0,128.7312,128.7312,128.411,128.411,2874.0
2018-04-17 13:30:00,136.4,136.55,136.31,136.37,1600.0,128.4393,128.5805,128.3545,128.411,1600.0
2018-04-17 14:00:00,136.56,136.56,136.08,136.13,3158.0,128.5899,128.5899,128.1379,128.185,3158.0
2018-04-17 14:30:00,136.13,136.46,136.11,136.23,2690.0,128.185,128.4958,128.1662,128.2792,2690.0
2018-04-17 15:00:00,136.3,136.84,136.3,136.56,6667.0,128.3451,128.8536,128.3451,128.5899,6667.0
2018-04-17 15:30:00,136.58,136.89,136.43,136.49,15983.0,128.6088,128.9007,128.4675,128.524,15983.0
2018-04-18 09:30:00,136.75,136.84,136.41,136.6,4266.0,128.7688,128.8536,128.4487,128.6276,4266.0
2018-04-18 10:00:00,136.78,137.25,136.75,137.25,6445.0,128.7971,129.2397,128.7688,129.2397,6445.0
2018-04-18 10:30:00,137.31,137.52,136.65,136.75,7214.0,129.2962,129.4939,128.6747,128.7688,7214.0
2018-04-18 11:00:00,136.82,136.94,136.72,136.76,4300.0,128.8348,128.9478,128.7406,128.7783,4300.0
2018-04-18 11:30:00,136.76,136.81,136.25,136.25,6361.0,128.7783,128.8253,128.298,128.298,6361.0
2018-04-18 12:00:00,136.32,136.4,136.05,136.2,4834.0,128.3639,128.4393,128.1097,128.2509,4834.0
2018-04-18 12:30:00,136.21,136.21,135.81,135.9,8108.0,128.2604,128.2604,127.8837,127.9685,8108.0
2018-04-18 13:00:00,135.98,136.05,135.77,135.77,2100.0,128.0438,128.1097,127.846,127.846,2100.0
2018-04-18 13:30:00,135.81,135.81,135.59,135.64,5132.0,127.8837,127.8837,127.6765,127.7236,5132.0
2018-04-18 14:00:00,135.6,135.82,135.57,135.82,6937.0,127.686,127.8931,127.6577,127.8931,6937.0
2018-04-18 14:30:00,135.81,135.92,135.63,135.67,3070.0,127.8837,127.9873,127.7142,127.7519,3070.0
2018-04-18 15:00:00,135.66,135.85,135.63,135.7,7205.0,127.7425,127.9214,127.7142,127.7801,7205.0
2018-04-18 15:30:00,135.74,135.96,135.69,135.83,30355.0,127.8178,128.025,127.7707,127.9025,30355.0
2018-04-19 09:30:00,135.31,135.78,134.87,135.53,5185.0,127.4129,127.8555,126.9986,127.62,5185.0
2018-04-19 10:00:00,135.58,136.29,135.52,136.17,8542.0,127.6671,128.3357,127.6106,128.2227,8542.0
2018-04-19 10:30:00,136.18,136.34,135.39,135.53,7353.0,128.2321,128.3828,127.4882,127.62,7353.0
2018-04-19 11:00:00,135.59,135.94,135.42,135.81,9276.0,127.6765,128.0061,127.5165,127.8837,9276.0
2018-04-19 11:30:00,135.83,136.13,135.78,136.07,9924.0,127.9025,128.185,127.8555,128.1285,9924.0
2018-04-19 12:00:00,136.22,136.63,136.16,136.56,6500.0,128.2698,128.6559,128.2133,128.5899,6500.0
2018-04-19 12:30:00,136.7,136.76,136.53,136.74,7755.0,128.7218,128.7783,128.5617,128.7594,7755.0
2018-04-19 13:00:00,136.72,136.73,136.33,136.73,12165.0,128.7406,128.75,128.3734,128.75,12165.0
2018-04-19 13:30:00,136.8,137.08,136.65,136.95,8134.0,128.8159,129.0796,128.6747,128.9572,8134.0
2018-04-19 14:00:00,136.93,137.1,136.57,136.77,9329.0,128.9383,129.0984,128.5994,128.7877,9329.0
2018-04-19 14:30:00,136.78,136.87,136.45,136.69,11223.0,128.7971,128.8818,128.4864,128.7123,11223.0
2018-04-19 15:00:00,136.7,136.78,136.25,136.25,8400.0,128.7218,128.7971,128.298,128.298,8400.0
2018-04-19 15:30:00,136.25,137.13,136.25,136.72,45650.0,128.298,129.1267,128.298,128.7406,45650.0
2018-04-20 09:30:00,136.92,137.82,136.6,137.45,2931.0,128.9289,129.7764,128.6276,129.428,2931.0
2018-04-20 10:00:00,137.31,137.94,137.3,137.67,13452.0,129.2962,129.8894,129.2867,129.6352,13452.0
2018-04-20 10:30:00,137.69,137.92,137.65,137.75,16295.0,129.654,129.8706,129.6163,129.7105,16295.0
2018-04-20 11:00:00,137.65,137.65,137.09,137.47,10498.0,129.6163,129.6163,129.089,129.4468,10498.0
2018-04-20 11:30:00,137.52,137.66,137.42,137.47,9460.0,129.4939,129.6257,129.3997,129.4468,9460.0
2018-04-20 12:00:00,137.52,138.3,137.42,138.21,15779.0,129.4939,130.2284,129.3997,130.1436,15779.0
2018-04-20 12:30:00,138.25,138.4,138.12,138.34,8715.0,130.1813,130.3225,130.0589,130.266,8715.0
2018-04-20 13:00:00,138.17,138.47,138.02,138.39,7300.0,130.106,130.3885,129.9647,130.3131,7300.0
2018-04-20 13:30:00,138.34,138.49,138.33,138.42,7577.0,130.266,130.4073,130.2566,130.3414,7577.0
2018-04-20 14:00:00,138.42,138.45,138.17,138.34,10072.0,130.3414,130.3696,130.106,130.266,10072.0
2018-04-20 14:30:00,138.38,138.38,138.16,138.31,9001.0,130.3037,130.3037,130.0966,130.2378,9001.0
2018-04-20 15:00:00,138.28,138.28,137.77,137.86,18958.0,130.2096,130.2096,129.7293,129.8141,18958.0
2018-04-20 15:30:00,137.8,138.18,137.78,138.03,51255.0,129.7576,130.1154,129.7387,129.9741,51255.0
2018-04-23 09:30:00,138.4,138.87,138.08,138.7,3884.0,130.3225,130.7651,130.0212,130.605,3884.0
2018-04-23 10:00:00,138.84,138.92,138.26,138.39,5463.0,130.7369,130.8122,130.1907,130.3131,5463.0
2018-04-23 10:30:00,138.39,138.39,137.51,137.56,3700.0,130.3131,130.3131,129.4845,129.5316,3700.0
2018-04-23 11:00:00,137.56,137.87,137.5,137.5,5259.0,129.5316,129.8235,129.4751,129.4751,5259.0
2018-04-23 11:30:00,137.57,137.62,137.26,137.49,5890.0,129.541,129.5881,129.2491,129.4657,5890.0
2018-04-23 12:00:00,137.48,137.48,137.09,137.09,4050.0,129.4562,129.4562,129.089,129.089,4050.0
2018-04-23 12:30:00,137.1,137.2,136.96,136.96,2603.0,129.0984,129.1926,128.9666,128.9666,2603.0
2018-04-23 13:00:00,137.14,137.28,137.0,137.14,8983.0,129.1361,129.2679,129.0043,129.1361,8983.0
2018-04-23 13:30:00,136.98,137.35,136.84,137.32,4502.0,128.9854,129.3338,128.8536,129.3056,4502.0
2018-04-23 14:00:00,137.35,137.35,136.85,137.02,3599.0,129.3338,129.3338,128.863,129.0231,3599.0
2018-04-23 14:30:00,137.04,137.22,137.0,137.08,2600.0,129.0419,129.2114,129.0043,129.0796,2600.0
2018-04-23 15:00:00,137.02,137.1,136.85,136.85,9381.0,129.0231,129.0984,128.863,128.863,9381.0
2018-04-23 15:30:00,136.87,137.03,136.59,136.79,28437.0,128.8818,129.0325,128.6182,128.8065,28437.0
2018-04-24 09:30:00,136.73,137.95,136.11,137.68,39312.0,128.75,129.8988,128.1662,129.6446,39312.0
2018-04-24 10:00:00,137.51,137.87,137.17,137.69,21541.0,129.4845,129.8235,129.1643,129.654,21541.0
2018-04-24 10:30:00,137.63,137.87,137.36,137.87,12500.0,129.5975,129.8235,129.3432,129.8235,12500.0
2018-04-24 11:00:00,137.69,138.12,137.47,138.08,6062.0,129.654,130.0589,129.4468,130.0212,6062.0
2018-04-24 11:30:00,138.03,138.22,137.83,138.0,7283.0,129.9741,130.1531,129.7858,129.9459,7283.0
2018-04-24 12:00:00,137.85,137.85,136.54,136.54,25344.0,129.8046,129.8046,128.5711,128.5711,25344.0
2018-04-24 12:30:00,136.72,137.37,136.53,136.69,11109.0,128.7406,129.3527,128.5617,128.7123,11109.0
2018-04-24 13:00:00,136.76,137.12,136.76,136.91,5504.0,128.7783,129.1173,128.7783,128.9195,5504.0
2018-04-24 13:30:00,136.88,136.99,136.68,136.74,12113.0,128.8913,128.9948,128.7029,128.7594,12113.0
2018-04-24 14:00:00,136.75,137.18,136.56,136.56,8206.0,128.7688,129.1738,128.5899,128.5899,8206.0
2018-04-24 14:30:00,136.63,136.8,136.14,136.16,20867.0,128.6559,128.8159,128.1944,128.2133,20867.0
2018-04-24 15:00:00,136.16,136.74,136.08,136.47,20693.0,128.2133,128.7594,128.1379,128.5052,20693.0
2018-04-24 15:30:00,136.44,136.72,136.39,136.62,70075.0,128.4769,128.7406,128.4299,128.6464,70075.0
2018-04-25 09:30:00,136.75,137.2,135.97,136.16,7757.0,128.7688,129.1926,128.0344,128.2133,7757.0
2018-04-25 10:00:00,136.31,136.79,135.96,136.52,4790.0,128.3545,128.8065,128.025,128.5523,4790.0
2018-04-25 10:30:00,136.68,136.97,136.57,136.69,8550.0,128.7029,128.976,128.5994,128.7123,8550.0
2018-04-25 11:00:00,136.63,136.75,136.44,136.68,11164.0,128.6559,128.7688,128.4769,128.7029,11164.0
2018-04-25 11:30:00,136.68,136.93,136.58,136.7,26841.0,128.7029,128.9383,128.6088,128.7218,26841.0
2018-04-25 12:00:00,136.83,136.88,136.49,136.69,24604.0,128.8442,128.8913,128.524,128.7123,24604.0
2018-04-25 12:30:00,136.67,136.76,136.31,136.66,14152.0,128.6935,128.7783,128.3545,128.6841,14152.0
2018-04-25 13:00:00,136.61,136.63,136.1,136.13,14964.0,128.637,128.6559,128.1568,128.185,14964.0
2018-04-25 13:30:00,136.29,136.47,136.21,136.39,2904.0,128.3357,128.5052,128.2604,128.4299,2904.0
2018-04-25 14:00:00,136.47,136.8,136.26,136.61,45606.0,128.5052,128.8159,128.3074,128.637,45606.0
2018-04-25 14:30:00,136.57,136.97,136.57,136.97,4002.0,128.5994,128.976,128.5994,128.976,4002.0
2018-04-25 15:00:00,136.97,137.07,136.82,136.97,30485.0,128.976,129.0702,128.8348,128.976,30485.0
2018-04-25 15:30:00,137.09,137.18,136.47,136.82,31835.0,129.089,129.1738,128.5052,128.8348,31835.0
2018-04-26 09:30:00,136.81,136.81,135.64,136.2,33586.0,128.8253,128.8253,127.7236,128.2509,33586.0
2018-04-26 10:00:00,136.12,136.57,136.12,136.19,4626.0,128.1756,128.5994,128.1756,128.2415,4626.0
2018-04-26 10:30:00,136.54,137.55,136.54,137.54,4300.0,128.5711,129.5222,128.5711,129.5127,4300.0
2018-04-26 11:00:00,137.42,137.54,136.9,136.93,7407.0,129.3997,129.5127,128.9101,128.9383,7407.0
2018-04-26 11:30:00,136.91,137.33,136.53,137.33,11334.0,128.9195,129.315,128.5617,129.315,11334.0
2018-04-26 12:00:00,137.34,137.45,136.92,136.95,5439.0,129.3244,129.428,128.9289,128.9572,5439.0
2018-04-26 12:30:00,136.97,136.97,136.7,136.79,2591.0,128.976,128.976,128.7218,128.8065,2591.0
2018-04-26 13:00:00,136.69,136.85,136.54,136.59,26077.0,128.7123,128.863,128.5711,128.6182,26077.0
2018-04-26 13:30:00,136.56,137.02,136.56,137.02,15600.0,128.5899,129.0231,128.5899,129.0231,15600.0
2018-04-26 14:00:00,137.01,137.21,136.87,137.13,28365.0,129.0137,129.202,128.8818,129.1267,28365.0
2018-04-26 14:30:00,137.13,137.15,136.82,136.94,5329.0,129.1267,129.1455,128.8348,128.9478,5329.0
2018-04-26 15:00:00,137.05,137.13,136.91,137.01,6982.0,129.0513,129.1267,128.9195,129.0137,6982.0
2018-04-26 15:30:00,137.12,137.16,136.93,137.1,29543.0,129.1173,129.1549,128.9383,129.0984,29543.0
2018-04-27 09:30:00,137.07,139.01,136.81,138.17,13794.0,129.0702,130.8969,128.8253,130.106,13794.0
2018-04-27 10:00:00,138.46,138.73,137.62,138.11,9661.0,130.379,130.6333,129.5881,130.0495,9661.0
2018-04-27 10:30:00,138.24,138.28,137.37,137.57,7177.0,130.1719,130.2096,129.3527,129.541,7177.0
2018-04-27 11:00:00,137.7,137.89,137.45,137.74,4700.0,129.6634,129.8423,129.428,129.7011,4700.0
2018-04-27 11:30:00,137.75,137.8,137.37,137.51,4803.0,129.7105,129.7576,129.3527,129.4845,4803.0
2018-04-27 12:00:00,137.46,137.64,137.28,137.52,4806.0,129.4374,129.6069,129.2679,129.4939,4806.0
2018-04-27 12:30:00,137.54,137.59,137.34,137.59,3776.0,129.5127,129.5598,129.3244,129.5598,3776.0
2018-04-27 13:00:00,137.58,137.82,137.57,137.59,7449.0,129.5504,129.7764,129.541,129.5598,7449.0
2018-04-27 13:30:00,137.71,137.81,137.66,137.68,2121.0,129.6728,129.767,129.6257,129.6446,2121.0
2018-04-27 14:00:00,137.75,137.8,137.71,137.72,1906.0,129.7105,129.7576,129.6728,129.6822,1906.0
2018-04-27 14:30:00,137.76,137.82,137.67,137.78,4065.0,129.7199,129.7764,129.6352,129.7387,4065.0
2018-04-27 15:00:00,137.85,137.96,137.63,137.71,5719.0,129.8046,129.9082,129.5975,129.6728,5719.0
2018-04-27 15:30:00,137.63,137.84,137.53,137.72,16448.0,129.5975,129.7952,129.5033,129.6822,16448.0
2018-04-30 09:30:00,137.66,137.9,136.93,137.53,10423.0,129.6257,129.8517,128.9383,129.5033,10423.0
2018-04-30 10:00:00,137.39,137.42,137.08,137.28,3343.0,129.3715,129.3997,129.0796,129.2679,3343.0
2018-04-30 10:30:00,137.19,137.52,137.17,137.31,7477.0,129.1832,129.4939,129.1643,129.2962,7477.0
2018-04-30 11:00:00,137.41,137.41,136.98,137.06,5942.0,129.3903,129.3903,128.9854,129.0608,5942.0
2018-04-30 11:30:00,137.07,137.2,136.97,136.99,6775.0,129.0702,129.1926,128.976,128.9948,6775.0
2018-04-30 12:00:00,137.01,137.09,136.91,137.06,5098.0,129.0137,129.089,128.9195,129.0608,5098.0
2018-04-30 12:30:00,137.06,137.06,136.63,136.63,9919.0,129.0608,129.0608,128.6559,128.6559,9919.0
2018-04-30 13:00:00,136.61,136.68,136.33,136.52,5301.0,128.637,128.7029,128.3734,128.5523,5301.0
2018-04-30 13:30:00,136.47,136.87,136.47,136.87,6877.0,128.5052,128.8818,128.5052,128.8818,6877.0
2018-04-30 14:00:00,136.9,136.9,136.29,136.37,6437.0,128.9101,128.9101,128.3357,128.411,6437.0
2018-04-30 14:30:00,136.24,136.24,136.02,136.09,4537.0,128.2886,128.2886,128.0815,128.1474,4537.0
2018-04-30 15:00:00,135.99,136.44,135.94,136.06,15802.0,128.0532,128.4769,128.0061,128.1191,15802.0
2018-04-30 15:30:00,136.08,136.33,136.02,136.05,87539.0,128.1379,128.3734,128.0815,128.1097,87539.0
2018-05-01 09:30:00,135.85,136.61,134.99,135.32,15776.0,127.9214,128.637,127.1116,127.4223,15776.0
2018-05-01 10:00:00,135.2,135.64,134.98,135.64,10558.0,127.3093,127.7236,127.1021,127.7236,10558.0
2018-05-01 10:30:00,135.5,135.77,135.34,135.34,4596.0,127.5918,127.846,127.4411,127.4411,4596.0
2018-05-01 11:00:00,135.39,135.56,135.34,135.46,2435.0,127.4882,127.6483,127.4411,127.5541,2435.0
2018-05-01 11:30:00,135.44,135.61,135.31,135.31,6078.0,127.5353,127.6954,127.4129,127.4129,6078.0
2018-05-01 12:00:00,135.39,135.6,135.19,135.6,4951.0,127.4882,127.686,127.2999,127.686,4951.0
2018-05-01 12:30:00,135.84,135.97,135.77,135.8,5550.0,127.912,128.0344,127.846,127.8743,5550.0
2018-05-01 13:00:00,135.73,135.83,135.48,135.48,8184.0,127.8084,127.9025,127.573,127.573,8184.0
2018-05-01 13:30:00,135.5,135.73,135.45,135.73,9910.0,127.5918,127.8084,127.5447,127.8084,9910.0
2018-05-01 14:00:00,135.82,135.92,135.72,135.92,11762.0,127.8931,127.9873,127.799,127.9873,11762.0
2018-05-01 14:30:00,135.87,136.14,135.67,135.79,13262.0,127.9402,128.1944,127.7519,127.8649,13262.0
2018-05-01 15:00:00,135.84,136.25,135.82,135.9,16739.0,127.912,128.298,127.8931,127.9685,16739.0
2018-05-01 15:30:00,135.94,136.06,135.67,135.67,46040.0,128.0061,128.1191,127.7519,127.7519,46040.0
2018-05-02 09:30:00,139.25,139.25,135.75,136.17,16601.0,131.1229,131.1229,127.8272,128.2227,16601.0
2018-05-02 10:00:00,136.39,137.49,136.39,137.09,12345.0,128.4299,129.4657,128.4299,129.089,12345.0
2018-05-02 10:30:00,136.76,136.95,133.19,133.82,27722.0,128.7783,128.9572,125.4166,126.0099,27722.0
2018-05-02 11:00:00,134.01,134.16,132.86,133.56,22907.0,126.1888,126.33,125.1059,125.765,22907.0
2018-05-02 11:30:00,133.34,133.58,131.4,131.97,18244.0,125.5579,125.7839,123.7311,124.2678,18244.0
2018-05-02 12:00:00,131.8,132.65,131.67,131.9,14610.0,124.1077,124.9081,123.9853,124.2019,14610.0
2018-05-02 12:30:00,131.7,131.8,130.48,131.01,25339.0,124.0136,124.1077,122.8648,123.3639,25339.0
2018-05-02 13:00:00,131.06,131.06,129.87,129.9,14534.0,123.4109,123.4109,122.2904,122.3186,14534.0
2018-05-02 13:30:00,129.87,130.59,129.77,130.54,13104.0,122.2904,122.9684,122.1962,122.9213,13104.0
2018-05-02 14:00:00,130.58,130.84,129.25,129.66,27324.0,122.9589,123.2038,121.7066,122.0926,27324.0
2018-05-02 14:30:00,129.58,130.03,129.17,129.92,21478.0,122.0173,122.441,121.6312,122.3375,21478.0
2018-05-02 15:00:00,129.82,129.84,128.82,129.17,65116.0,122.2433,122.2621,121.3017,121.6312,65116.0
2018-05-02 15:30:00,129.15,129.4,128.81,129.01,95635.0,121.6124,121.8478,121.2922,121.4806,95635.0
2018-05-03 09:30:00,127.96,128.16,125.35,125.63,84614.0,120.4919,120.6802,118.0342,118.2978,84614.0
2018-05-03 10:00:00,125.65,125.94,125.45,125.56,58180.0,118.3167,118.5898,118.1283,118.2319,58180.0
2018-05-03 10:30:00,125.52,125.59,124.29,124.7,39209.0,118.1943,118.2602,117.0361,117.4221,39209.0
2018-05-03 11:00:00,124.65,125.02,124.56,124.58,14373.0,117.375,117.7234,117.2903,117.3091,14373.0
2018-05-03 11:30:00,124.5,124.7,124.22,124.61,45231.0,117.2338,117.4221,116.9701,117.3374,45231.0
2018-05-03 12:00:00,124.67,125.46,124.6,124.87,15098.0,117.3939,118.1378,117.328,117.5822,15098.0
2018-05-03 12:30:00,125.01,125.45,124.94,125.45,10937.0,117.714,118.1283,117.6481,118.1283,10937.0
2018-05-03 13:00:00,125.38,125.45,125.01,125.3,15300.0,118.0624,118.1283,117.714,117.9871,15300.0
2018-05-03 13:30:00,125.26,126.2,125.23,126.06,12037.0,117.9494,118.8346,117.9212,118.7027,12037.0
2018-05-03 14:00:00,126.06,126.5,125.98,126.13,20577.0,118.7027,119.1171,118.6274,118.7687,20577.0
2018-05-03 14:30:00,126.26,126.33,125.88,126.13,26150.0,118.8911,118.957,118.5333,118.7687,26150.0
2018-05-03 15:00:00,126.12,126.23,125.53,125.98,22891.0,118.7592,118.8628,118.2037,118.6274,22891.0
2018-05-03 15:30:00,125.95,126.01,125.35,125.45,98745.0,118.5992,118.6557,118.0342,118.1283,98745.0
2018-05-04 09:30:00,125.74,125.75,124.72,125.31,22811.0,118.4014,118.4108,117.441,117.9965,22811.0
2018-05-04 10:00:00,125.26,126.1,125.26,125.82,7000.0,117.9494,118.7404,117.9494,118.4768,7000.0
2018-05-04 10:30:00,125.82,126.27,125.81,126.27,26147.0,118.4768,118.9005,118.4673,118.9005,26147.0
2018-05-04 11:00:00,126.34,127.21,126.34,126.94,37070.0,118.9664,119.7856,118.9664,119.5314,37070.0
2018-05-04 11:30:00,126.82,127.24,126.75,127.03,8054.0,119.4184,119.8139,119.3525,119.6161,8054.0
2018-05-04 12:00:00,127.08,127.47,127.03,127.38,3000.0,119.6632,120.0305,119.6161,119.9457,3000.0
2018-05-04 12:30:00,127.4,127.66,127.13,127.66,7365.0,119.9645,120.2094,119.7103,120.2094,7365.0
2018-05-04 13:00:00,127.53,127.8,127.52,127.78,5608.0,120.087,120.3412,120.0775,120.3224,5608.0
2018-05-04 13:30:00,127.69,127.95,127.62,127.8,13668.0,120.2376,120.4824,120.1717,120.3412,13668.0
2018-05-04 14:00:00,127.88,128.0,127.71,127.92,8430.0,120.4165,120.5295,120.2564,120.4542,8430.0
2018-05-04 14:30:00,128.0,128.0,127.74,127.75,17074.0,120.5295,120.5295,120.2847,120.2941,17074.0
2018-05-04 15:00:00,127.79,127.85,127.52,127.55,13769.0,120.3318,120.3883,120.0775,120.1058,13769.0
2018-05-04 15:30:00,127.56,127.56,127.04,127.3,49483.0,120.1152,120.1152,119.6256,119.8704,49483.0
2018-05-07 09:30:00,127.48,127.81,126.39,126.93,17625.0,120.0399,120.3506,119.0135,119.522,17625.0
2018-05-07 10:00:00,126.95,127.65,126.83,127.43,21695.0,119.5408,120.2,119.4278,119.9928,21695.0
2018-05-07 10:30:00,127.47,127.58,127.21,127.25,10124.0,120.0305,120.134,119.7856,119.8233,10124.0
2018-05-07 11:00:00,127.25,127.38,127.12,127.22,6227.0,119.8233,119.9457,119.7009,119.795,6227.0
2018-05-07 11:30:00,127.27,127.27,126.99,127.02,10448.0,119.8421,119.8421,119.5785,119.6067,10448.0
2018-05-07 12:00:00,127.03,127.29,126.56,126.8,19456.0,119.6161,119.861,119.1736,119.3996,19456.0
2018-05-07 12:30:00,126.75,127.24,126.74,127.24,13447.0,119.3525,119.8139,119.3431,119.8139,13447.0
2018-05-07 13:00:00,127.33,127.96,127.2,127.87,10415.0,119.8986,120.4919,119.7762,120.4071,10415.0
2018-05-07 13:30:00,127.72,127.94,127.64,127.8,17780.0,120.2659,120.473,120.1905,120.3412,17780.0
2018-05-07 14:00:00,127.82,128.39,127.75,128.16,31047.0,120.36,120.8968,120.2941,120.6802,31047.0
2018-05-07 14:30:00,128.17,128.34,127.85,127.9,25254.0,120.6896,120.8497,120.3883,120.4354,25254.0
2018-05-07 15:00:00,127.88,128.12,127.63,127.85,45068.0,120.4165,120.6425,120.1811,120.3883,45068.0
2018-05-07 15:30:00,127.9,128.54,127.9,128.22,99686.0,120.4354,121.038,120.4354,120.7367,99686.0
2018-05-08 09:30:00,128.26,128.74,127.52,127.59,2972.0,120.7743,121.2263,120.0775,120.1435,2972.0
2018-05-08 10:00:00,127.77,128.1,127.7,127.79,3803.0,120.3129,120.6237,120.247,120.3318,3803.0
2018-05-08 10:30:00,127.83,128.33,127.83,127.97,8419.0,120.3694,120.8403,120.3694,120.5013,8419.0
2018-05-08 11:00:00,128.05,128.12,127.68,127.69,9534.0,120.5766,120.6425,120.2282,120.2376,9534.0
2018-05-08 11:30:00,127.61,127.71,127.36,127.39,4400.0,120.1623,120.2564,119.9269,119.9551,4400.0
2018-05-08 12:00:00,127.42,127.6,127.25,127.6,4200.0,119.9834,120.1529,119.8233,120.1529,4200.0
2018-05-08 12:30:00,127.63,127.91,127.49,127.66,6750.0,120.1811,120.4448,120.0493,120.2094,6750.0
2018-05-08 13:00:00,127.65,127.98,127.58,127.98,4300.0,120.2,120.5107,120.134,120.5107,4300.0
2018-05-08 13:30:00,127.95,127.95,127.52,127.53,6900.0,120.4824,120.4824,120.0775,120.087,6900.0
2018-05-08 14:00:00,127.7,127.77,127.19,127.19,6827.0,120.247,120.3129,119.7668,119.7668,6827.0
2018-05-08 14:30:00,127.18,127.31,126.83,126.87,10466.0,119.7574,119.8798,119.4278,119.4655,10466.0
2018-05-08 15:00:00,126.81,127.39,126.77,127.35,8322.0,119.409,119.9551,119.3713,119.9175,8322.0
2018-05-08 15:30:00,127.3,127.68,127.26,127.47,36971.0,119.8704,120.2282,119.8327,120.0305,36971.0
2018-05-09 09:30:00,127.52,127.85,127.06,127.06,11825.0,120.0775,120.3883,119.6444,119.6444,11825.0
2018-05-09 10:00:00,127.05,127.12,126.58,126.61,11831.0,119.635,119.7009,119.1924,119.2206,11831.0
2018-05-09 10:30:00,126.6,126.97,126.53,126.53,4900.0,119.2112,119.5596,119.1453,119.1453,4900.0
2018-05-09 11:00:00,126.65,126.97,126.54,126.97,3199.0,119.2583,119.5596,119.1547,119.5596,3199.0
2018-05-09 11:30:00,127.0,127.07,126.79,126.95,12851.0,119.5879,119.6538,119.3901,119.5408,12851.0
2018-05-09 12:00:00,126.99,127.09,126.64,126.96,10227.0,119.5785,119.6726,119.2489,119.5502,10227.0
2018-05-09 12:30:00,126.95,127.04,126.77,126.93,5809.0,119.5408,119.6256,119.3713,119.522,5809.0
2018-05-09 13:00:00,126.93,127.29,126.93,127.17,12443.0,119.522,119.861,119.522,119.748,12443.0
2018-05-09 13:30:00,127.27,127.6,127.26,127.6,3713.0,119.8421,120.1529,119.8327,120.1529,3713.0
2018-05-09 14:00:00,127.52,127.66,127.33,127.58,6688.0,120.0775,120.2094,119.8986,120.134,6688.0
2018-05-09 14:30:00,127.52,127.72,127.39,127.42,7513.0,120.0775,120.2659,119.9551,119.9834,7513.0
2018-05-09 15:00:00,127.48,127.53,127.31,127.41,9938.0,120.0399,120.087,119.8798,119.974,9938.0
2018-05-09 15:30:00,127.35,127.53,127.3,127.31,39367.0,119.9175,120.087,119.8704,119.8798,39367.0
2018-05-10 09:30:00,127.66,127.94,127.17,127.33,28671.0,120.2094,120.473,119.748,119.8986,28671.0
2018-05-10 10:00:00,127.43,127.45,127.03,127.33,7510.0,119.9928,120.0116,119.6161,119.8986,7510.0
2018-05-10 10:30:00,127.45,127.77,127.26,127.5,30599.0,120.0116,120.3129,119.8327,120.0587,30599.0
2018-05-10 11:00:00,127.47,127.92,127.4,127.92,3067.0,120.0305,120.4542,119.9645,120.4542,3067.0
2018-05-10 11:30:00,127.93,128.05,127.58,127.61,24250.0,120.4636,120.5766,120.134,120.1623,24250.0
2018-05-10 12:00:00,127.63,128.0,127.53,128.0,12378.0,120.1811,120.5295,120.087,120.5295,12378.0
2018-05-10 12:30:00,128.0,128.05,127.87,127.98,12894.0,120.5295,120.5766,120.4071,120.5107,12894.0
2018-05-10 13:00:00,128.0,128.05,127.88,127.88,3144.0,120.5295,120.5766,120.4165,120.4165,3144.0
2018-05-10 13:30:00,127.99,128.0,127.73,127.95,5476.0,120.5201,120.5295,120.2753,120.4824,5476.0
2018-05-10 14:00:00,127.85,128.19,127.83,128.08,16600.0,120.3883,120.7084,120.3694,120.6049,16600.0
2018-05-10 14:30:00,128.13,128.21,127.78,128.01,9901.0,120.6519,120.7273,120.3224,120.5389,9901.0
2018-05-10 15:00:00,128.16,128.22,127.86,127.93,17608.0,120.6802,120.7367,120.3977,120.4636,17608.0
2018-05-10 15:30:00,128.0,128.11,127.89,127.91,47986.0,120.5295,120.6331,120.4259,120.4448,47986.0
2018-05-11 09:30:00,127.7,128.59,127.7,128.26,4374.0,120.247,121.0851,120.247,120.7743,4374.0
2018-05-11 10:00:00,128.36,128.57,127.93,128.03,4359.0,120.8685,121.0663,120.4636,120.5578,4359.0
2018-05-11 10:30:00,127.93,128.65,127.92,128.58,4998.0,120.4636,121.1416,120.4542,121.0757,4998.0
2018-05-11 11:00:00,128.57,128.7,128.36,128.51,5019.0,121.0663,121.1887,120.8685,121.0098,5019.0
2018-05-11 11:30:00,128.37,128.44,127.98,127.98,4412.0,120.8779,120.9438,120.5107,120.5107,4412.0
2018-05-11 12:00:00,128.14,128.29,128.03,128.13,5483.0,120.6614,120.8026,120.5578,120.6519,5483.0
2018-05-11 12:30:00,128.09,128.14,127.8,127.97,6101.0,120.6143,120.6614,120.3412,120.5013,6101.0
2018-05-11 13:00:00,128.02,128.1,127.99,128.03,5957.0,120.5484,120.6237,120.5201,120.5578,5957.0
2018-05-11 13:30:00,128.03,128.06,127.92,128.02,4422.0,120.5578,120.586,120.4542,120.5484,4422.0
2018-05-11 14:00:00,128.02,128.07,127.89,128.0,4200.0,120.5484,120.5954,120.4259,120.5295,4200.0
2018-05-11 14:30:00,128.0,128.12,127.92,128.11,10995.0,120.5295,120.6425,120.4542,120.6331,10995.0
2018-05-11 15:00:00,128.12,128.12,127.87,128.0,11494.0,120.6425,120.6425,120.4071,120.5295,11494.0
2018-05-11 15:30:00,127.96,128.3,127.95,128.01,26205.0,120.4919,120.812,120.4824,120.5389,26205.0
2018-05-14 09:30:00,127.91,128.59,127.43,127.93,37214.0,120.4448,121.0851,119.9928,120.4636,37214.0
2018-05-14 10:00:00,127.67,127.79,127.28,127.46,7396.0,120.2188,120.3318,119.8515,120.021,7396.0
2018-05-14 10:30:00,127.48,127.57,127.23,127.35,4525.0,120.0399,120.1246,119.8045,119.9175,4525.0
2018-05-14 11:00:00,127.26,127.96,127.26,127.55,10110.0,119.8327,120.4919,119.8327,120.1058,10110.0
2018-05-14 11:30:00,127.6,127.82,127.36,127.44,31494.0,120.1529,120.36,119.9269,120.0022,31494.0
2018-05-14 12:00:00,127.44,127.6,127.38,127.58,6400.0,120.0022,120.1529,119.9457,120.134,6400.0
2018-05-14 12:30:00,127.58,127.7,127.51,127.56,10101.0,120.134,120.247,120.0681,120.1152,10101.0
2018-05-14 13:00:00,127.59,127.72,127.56,127.71,6500.0,120.1435,120.2659,120.1152,120.2564,6500.0
2018-05-14 13:30:00,127.73,127.89,127.7,127.82,7057.0,120.2753,120.4259,120.247,120.36,7057.0
2018-05-14 14:00:00,127.78,127.96,127.63,127.93,7799.0,120.3224,120.4919,120.1811,120.4636,7799.0
2018-05-14 14:30:00,127.86,128.18,127.85,127.86,11673.0,120.3977,120.699,120.3883,120.3977,11673.0
2018-05-14 15:00:00,127.88,127.88,127.39,127.64,18708.0,120.4165,120.4165,119.9551,120.1905,18708.0
2018-05-14 15:30:00,127.61,127.61,127.09,127.33,49073.0,120.1623,120.1623,119.6726,119.8986,49073.0
2018-05-15 09:30:00,127.16,127.83,126.87,126.89,6528.0,119.7385,120.3694,119.4655,119.4843,6528.0
2018-05-15 10:00:00,126.92,127.27,126.91,127.04,7597.0,119.5126,119.8421,119.5031,119.6256,7597.0
2018-05-15 10:30:00,127.11,127.7,127.11,127.7,6407.0,119.6915,120.247,119.6915,120.247,6407.0
2018-05-15 11:00:00,127.73,128.07,127.66,127.92,4600.0,120.2753,120.5954,120.2094,120.4542,4600.0
2018-05-15 11:30:00,128.1,128.19,128.02,128.11,6600.0,120.6237,120.7084,120.5484,120.6331,6600.0
2018-05-15 12:00:00,128.11,128.14,128.0,128.08,6506.0,120.6331,120.6614,120.5295,120.6049,6506.0
2018-05-15 12:30:00,128.08,128.43,128.07,128.24,13095.0,120.6049,120.9344,120.5954,120.7555,13095.0
2018-05-15 13:00:00,128.26,128.26,128.01,128.2,6457.0,120.7743,120.7743,120.5389,120.7179,6457.0
2018-05-15 13:30:00,128.21,128.24,128.0,128.09,8538.0,120.7273,120.7555,120.5295,120.6143,8538.0
2018-05-15 14:00:00,128.11,128.48,128.1,128.47,14396.0,120.6331,120.9815,120.6237,120.9721,14396.0
2018-05-15 14:30:00,128.35,128.41,127.99,128.03,11157.0,120.8591,120.9156,120.5201,120.5578,11157.0
2018-05-15 15:00:00,128.06,128.12,127.79,127.89,16918.0,120.586,120.6425,120.3318,120.4259,16918.0
2018-05-15 15:30:00,127.82,128.33,127.82,128.12,40244.0,120.36,120.8403,120.36,120.6425,40244.0
2018-05-16 09:30:00,128.01,128.75,128.01,128.75,5227.0,120.5389,121.2358,120.5389,121.2358,5227.0
2018-05-16 10:00:00,128.65,128.73,128.17,128.19,3528.0,121.1416,121.2169,120.6896,120.7084,3528.0
2018-05-16 10:30:00,128.18,128.43,128.13,128.32,3332.0,120.699,120.9344,120.6519,120.8308,3332.0
2018-05-16 11:00:00,128.05,128.05,127.8,127.9,3300.0,120.5766,120.5766,120.3412,120.4354,3300.0
2018-05-16 11:30:00,127.96,128.56,127.95,128.54,2028.0,120.4919,121.0568,120.4824,121.038,2028.0
2018-05-16 12:00:00,128.47,128.48,128.26,128.4,6355.0,120.9721,120.9815,120.7743,120.9062,6355.0
2018-05-16 12:30:00,128.38,128.75,128.35,128.68,4199.0,120.8873,121.2358,120.8591,121.1698,4199.0
2018-05-16 13:00:00,128.71,128.83,128.71,128.81,3227.0,121.1981,121.3111,121.1981,121.2922,3227.0
2018-05-16 13:30:00,128.88,128.94,128.79,128.84,3541.0,121.3582,121.4147,121.2734,121.3205,3541.0
2018-05-16 14:00:00,128.82,128.91,128.76,128.81,3287.0,121.3017,121.3864,121.2452,121.2922,3287.0
2018-05-16 14:30:00,128.84,128.93,128.77,128.93,5166.0,121.3205,121.4052,121.2546,121.4052,5166.0
2018-05-16 15:00:00,128.92,128.92,128.65,128.7,8144.0,121.3958,121.3958,121.1416,121.1887,8144.0
2018-05-16 15:30:00,128.69,128.85,128.56,128.65,29304.0,121.1793,121.3299,121.0568,121.1416,29304.0
2018-05-17 09:30:00,128.66,128.66,127.74,127.77,3367.0,121.151,121.151,120.2847,120.3129,3367.0
2018-05-17 10:00:00,127.93,128.01,127.42,127.42,3825.0,120.4636,120.5389,119.9834,119.9834,3825.0
2018-05-17 10:30:00,127.5,127.64,127.37,127.37,1399.0,120.0587,120.1905,119.9363,119.9363,1399.0
2018-05-17 11:00:00,127.37,127.37,127.04,127.27,5076.0,119.9363,119.9363,119.6256,119.8421,5076.0
2018-05-17 11:30:00,127.18,127.36,127.02,127.03,3246.0,119.7574,119.9269,119.6067,119.6161,3246.0
2018-05-17 12:00:00,127.0,127.1,126.78,127.02,3131.0,119.5879,119.6821,119.3807,119.6067,3131.0
2018-05-17 12:30:00,127.02,127.06,126.75,126.89,5277.0,119.6067,119.6444,119.3525,119.4843,5277.0
2018-05-17 13:00:00,126.97,127.2,126.84,127.2,5916.0,119.5596,119.7762,119.4372,119.7762,5916.0
2018-05-17 13:30:00,127.15,127.35,127.14,127.25,8900.0,119.7291,119.9175,119.7197,119.8233,8900.0
2018-05-17 14:00:00,127.25,127.72,127.25,127.72,7402.0,119.8233,120.2659,119.8233,120.2659,7402.0
2018-05-17 14:30:00,127.75,127.75,127.5,127.5,6388.0,120.2941,120.2941,120.0587,120.0587,6388.0
2018-05-17 15:00:00,127.47,127.5,127.17,127.2,10543.0,120.0305,120.0587,119.748,119.7762,10543.0
2018-05-17 15:30:00,127.19,127.35,127.13,127.24,28430.0,119.7668,119.9175,119.7103,119.8139,28430.0
2018-05-18 09:30:00,127.24,127.36,126.04,126.49,32326.0,119.8139,119.9269,118.6839,119.1077,32326.0
2018-05-18 10:00:00,126.4,126.49,126.22,126.31,26554.0,119.0229,119.1077,118.8534,118.9382,26554.0
2018-05-18 10:30:00,126.3,126.52,126.13,126.46,51545.0,118.9287,119.1359,118.7687,119.0794,51545.0
2018-05-18 11:00:00,126.46,126.91,126.36,126.51,12135.0,119.0794,119.5031,118.9852,119.1265,12135.0
2018-05-18 11:30:00,126.51,126.56,126.39,126.39,6204.0,119.1265,119.1736,119.0135,119.0135,6204.0
2018-05-18 12:00:00,126.4,126.4,126.26,126.33,4300.0,119.0229,119.0229,118.8911,118.957,4300.0
2018-05-18 12:30:00,126.33,126.48,126.3,126.36,5788.0,118.957,119.0982,118.9287,118.9852,5788.0
2018-05-18 13:00:00,126.31,126.54,126.31,126.5,2609.0,118.9382,119.1547,118.9382,119.1171,2609.0
2018-05-18 13:30:00,126.4,126.46,126.11,126.11,6449.0,119.0229,119.0794,118.7498,118.7498,6449.0
2018-05-18 14:00:00,126.1,126.15,125.94,126.15,9959.0,118.7404,118.7875,118.5898,118.7875,9959.0
2018-05-18 14:30:00,126.16,126.21,126.05,126.21,7647.0,118.7969,118.844,118.6933,118.844,7647.0
2018-05-18 15:00:00,126.24,126.24,126.04,126.22,8852.0,118.8722,118.8722,118.6839,118.8534,8852.0
2018-05-18 15:30:00,126.22,126.25,126.01,126.02,54580.0,118.8534,118.8817,118.6557,118.6651,54580.0
2018-05-21 09:30:00,126.51,126.95,126.08,126.34,4482.0,119.1265,119.5408,118.7216,118.9664,4482.0
2018-05-21 10:00:00,126.41,126.97,126.41,126.97,7138.0,119.0323,119.5596,119.0323,119.5596,7138.0
2018-05-21 10:30:00,126.93,127.0,126.7,126.87,7759.0,119.522,119.5879,119.3054,119.4655,7759.0
2018-05-21 11:00:00,126.86,127.1,126.73,126.9,13532.0,119.4561,119.6821,119.3336,119.4937,13532.0
2018-05-21 11:30:00,126.9,127.0,126.78,127.0,2600.0,119.4937,119.5879,119.3807,119.5879,2600.0
2018-05-21 12:00:00,127.0,127.04,126.77,126.86,6661.0,119.5879,119.6256,119.3713,119.4561,6661.0
2018-05-21 12:30:00,126.9,126.98,126.8,126.89,5850.0,119.4937,119.5691,119.3996,119.4843,5850.0
2018-05-21 13:00:00,126.94,127.03,126.84,126.88,6566.0,119.5314,119.6161,119.4372,119.4749,6566.0
2018-05-21 13:30:00,126.83,126.98,126.8,126.86,4450.0,119.4278,119.5691,119.3996,119.4561,4450.0
2018-05-21 14:00:00,126.86,126.95,126.79,126.91,6839.0,119.4561,119.5408,119.3901,119.5031,6839.0
2018-05-21 14:30:00,126.88,126.89,126.76,126.88,6582.0,119.4749,119.4843,119.3619,119.4749,6582.0
2018-05-21 15:00:00,126.86,127.14,126.86,126.92,28410.0,119.4561,119.7197,119.4561,119.5126,28410.0
2018-05-21 15:30:00,126.96,127.09,126.9,127.05,77236.0,119.5502,119.6726,119.4937,119.635,77236.0
2018-05-22 09:30:00,126.98,127.23,126.09,126.88,7225.0,119.5691,119.8045,118.731,119.4749,7225.0
2018-05-22 10:00:00,127.04,127.27,127.0,127.21,34449.0,119.6256,119.8421,119.5879,119.7856,34449.0
2018-05-22 10:30:00,127.16,127.59,127.03,127.53,39011.0,119.7385,120.1435,119.6161,120.087,39011.0
2018-05-22 11:00:00,127.46,127.57,127.35,127.46,5900.0,120.021,120.1246,119.9175,120.021,5900.0
2018-05-22 11:30:00,127.48,127.48,127.11,127.17,6434.0,120.0399,120.0399,119.6915,119.748,6434.0
2018-05-22 12:00:00,127.26,127.27,127.14,127.14,17152.0,119.8327,119.8421,119.7197,119.7197,17152.0
2018-05-22 12:30:00,127.18,127.27,127.13,127.15,3639.0,119.7574,119.8421,119.7103,119.7291,3639.0
2018-05-22 13:00:00,127.11,127.22,127.08,127.12,3700.0,119.6915,119.795,119.6632,119.7009,3700.0
2018-05-22 13:30:00,127.12,127.22,127.1,127.15,4162.0,119.7009,119.795,119.6821,119.7291,4162.0
2018-05-22 14:00:00,127.14,127.21,127.1,127.11,6730.0,119.7197,119.7856,119.6821,119.6915,6730.0
2018-05-22 14:30:00,127.11,127.11,126.96,126.96,6018.0,119.6915,119.6915,119.5502,119.5502,6018.0
2018-05-22 15:00:00,126.98,127.05,126.88,126.93,22013.0,119.5691,119.635,119.4749,119.522,22013.0
2018-05-22 15:30:00,126.89,127.17,126.84,127.05,31043.0,119.4843,119.748,119.4372,119.635,31043.0
2018-05-23 09:30:00,126.84,127.36,126.3,127.19,19045.0,119.4372,119.9269,118.9287,119.7668,19045.0
2018-05-23 10:00:00,127.14,127.37,126.95,127.0,10397.0,119.7197,119.9363,119.5408,119.5879,10397.0
2018-05-23 10:30:00,127.0,127.04,126.34,126.38,14232.0,119.5879,119.6256,118.9664,119.0041,14232.0
2018-05-23 11:00:00,126.35,126.37,125.62,125.66,9134.0,118.9758,118.9947,118.2884,118.3261,9134.0
2018-05-23 11:30:00,125.63,125.67,124.99,124.99,17034.0,118.2978,118.3355,117.6952,117.6952,17034.0
2018-05-23 12:00:00,125.05,125.33,125.05,125.08,6003.0,117.7517,118.0154,117.7517,117.7799,6003.0
2018-05-23 12:30:00,125.1,125.19,124.84,125.19,21286.0,117.7988,117.8835,117.554,117.8835,21286.0
2018-05-23 13:00:00,125.2,125.36,124.62,124.88,44197.0,117.8929,118.0436,117.3468,117.5916,44197.0
2018-05-23 13:30:00,124.94,124.99,124.63,124.65,9510.0,117.6481,117.6952,117.3562,117.375,9510.0
2018-05-23 14:00:00,124.71,124.79,124.42,124.48,15388.0,117.4315,117.5069,117.1585,117.215,15388.0
2018-05-23 14:30:00,124.48,124.75,124.43,124.63,25551.0,117.215,117.4692,117.1679,117.3562,25551.0
2018-05-23 15:00:00,124.66,124.8,124.49,124.52,19697.0,117.3845,117.5163,117.2244,117.2526,19697.0
2018-05-23 15:30:00,124.52,124.73,124.39,124.57,50997.0,117.2526,117.4504,117.1302,117.2997,50997.0
2018-05-24 09:30:00,123.73,124.32,123.18,123.52,40426.0,116.5087,117.0643,115.9908,116.311,40426.0
2018-05-24 10:00:00,123.62,123.84,122.86,122.91,19542.0,116.4052,116.6123,115.6895,115.7366,19542.0
2018-05-24 10:30:00,122.93,123.09,122.76,122.83,18170.0,115.7554,115.9061,115.5953,115.6613,18170.0
2018-05-24 11:00:00,122.9,123.6,122.87,123.6,10625.0,115.7272,116.3863,115.6989,116.3863,10625.0
2018-05-24 11:30:00,123.61,123.87,123.61,123.87,8539.0,116.3957,116.6406,116.3957,116.6406,8539.0
2018-05-24 12:00:00,123.94,123.96,123.68,123.86,19091.0,116.7065,116.7253,116.4617,116.6311,19091.0
2018-05-24 12:30:00,123.85,123.9,123.48,123.65,10494.0,116.6217,116.6688,116.2733,116.4334,10494.0
2018-05-24 13:00:00,123.64,123.81,123.51,123.53,12870.0,116.424,116.5841,116.3016,116.3204,12870.0
2018-05-24 13:30:00,123.54,123.67,123.43,123.43,12735.0,116.3298,116.4522,116.2262,116.2262,12735.0
2018-05-24 14:00:00,123.41,123.42,123.17,123.17,17303.0,116.2074,116.2168,115.9814,115.9814,17303.0
2018-05-24 14:30:00,123.18,123.3,122.91,123.23,20997.0,115.9908,116.1038,115.7366,116.0379,20997.0
2018-05-24 15:00:00,123.21,123.59,123.11,123.5,32463.0,116.0191,116.3769,115.9249,116.2922,32463.0
2018-05-24 15:30:00,123.51,123.76,123.48,123.76,77888.0,116.3016,116.537,116.2733,116.537,77888.0
2018-05-25 09:30:00,123.11,123.92,122.84,123.45,12456.0,115.9249,116.6876,115.6707,116.2451,12456.0
2018-05-25 10:00:00,123.44,123.97,123.39,123.6,9200.0,116.2357,116.7347,116.1886,116.3863,9200.0
2018-05-25 10:30:00,123.75,124.17,123.75,124.08,11039.0,116.5276,116.9231,116.5276,116.8383,11039.0
2018-05-25 11:00:00,124.08,124.38,124.05,124.23,15200.0,116.8383,117.1208,116.8101,116.9796,15200.0
2018-05-25 11:30:00,124.22,124.53,124.16,124.43,10799.0,116.9701,117.262,116.9136,117.1679,10799.0
2018-05-25 12:00:00,124.45,124.54,124.16,124.29,11735.0,117.1867,117.2715,116.9136,117.0361,11735.0
2018-05-25 12:30:00,124.26,124.4,124.24,124.39,10809.0,117.0078,117.1396,116.989,117.1302,10809.0
2018-05-25 13:00:00,124.41,124.48,124.39,124.43,7250.0,117.149,117.215,117.1302,117.1679,7250.0
2018-05-25 13:30:00,124.4,124.59,124.38,124.44,10625.0,117.1396,117.3185,117.1208,117.1773,10625.0
2018-05-25 14:00:00,124.49,124.65,124.49,124.65,10324.0,117.2244,117.375,117.2244,117.375,10324.0
2018-05-25 14:30:00,124.64,124.72,124.55,124.66,17484.0,117.3656,117.441,117.2809,117.3845,17484.0
2018-05-25 15:00:00,124.71,125.06,124.65,124.9,21839.0,117.4315,117.7611,117.375,117.6104,21839.0
2018-05-25 15:30:00,124.88,125.0,124.8,124.88,41547.0,117.5916,117.7046,117.5163,117.5916,41547.0
2018-05-29 09:30:00,124.24,124.47,123.22,123.67,8465.0,116.989,117.2055,116.0285,116.4522,8465.0
2018-05-29 10:00:00,123.79,123.99,123.65,123.95,5669.0,116.5652,116.7536,116.4334,116.7159,5669.0
2018-05-29 10:30:00,123.88,123.91,123.29,123.44,6877.0,116.65,116.6782,116.0944,116.2357,6877.0
2018-05-29 11:00:00,123.55,124.01,123.36,124.0,11817.0,116.3392,116.7724,116.1603,116.763,11817.0
2018-05-29 11:30:00,123.96,124.0,123.38,123.48,7700.0,116.7253,116.763,116.1792,116.2733,7700.0
2018-05-29 12:00:00,123.37,123.48,122.72,123.09,14094.0,116.1697,116.2733,115.5577,115.9061,14094.0
2018-05-29 12:30:00,123.14,123.56,123.08,123.48,24787.0,115.9532,116.3487,115.8967,116.2733,24787.0
2018-05-29 13:00:00,123.53,123.67,123.35,123.54,23906.0,116.3204,116.4522,116.1509,116.3298,23906.0
2018-05-29 13:30:00,123.49,123.65,123.39,123.59,22612.0,116.2827,116.4334,116.1886,116.3769,22612.0
2018-05-29 14:00:00,123.56,123.58,123.17,123.43,26900.0,116.3487,116.3675,115.9814,116.2262,26900.0
2018-05-29 14:30:00,123.4,123.46,123.01,123.01,19529.0,116.198,116.2545,115.8308,115.8308,19529.0
2018-05-29 15:00:00,123.01,123.54,122.93,123.51,33884.0,115.8308,116.3298,115.7554,116.3016,33884.0
2018-05-29 15:30:00,123.56,124.2,123.56,123.98,39360.0,116.3487,116.9513,116.3487,116.7441,39360.0
2018-05-30 09:30:00,124.23,124.75,124.13,124.21,18430.0,116.9796,117.4692,116.8854,116.9607,18430.0
2018-05-30 10:00:00,124.06,124.37,123.89,124.05,9332.0,116.8195,117.1114,116.6594,116.8101,9332.0
2018-05-30 10:30:00,124.12,124.29,123.95,124.18,7541.0,116.876,117.0361,116.7159,116.9325,7541.0
2018-05-30 11:00:00,124.08,124.14,123.68,123.73,88002.0,116.8383,116.8948,116.4617,116.5087,88002.0
2018-05-30 11:30:00,123.72,124.59,123.33,124.49,43454.0,116.4993,117.3185,116.1321,117.2244,43454.0
2018-05-30 12:00:00,124.48,124.85,124.45,124.74,14866.0,117.215,117.5634,117.1867,117.4598,14866.0
2018-05-30 12:30:00,124.74,125.06,124.74,124.89,19001.0,117.4598,117.7611,117.4598,117.601,19001.0
2018-05-30 13:00:00,124.89,125.03,124.64,124.91,20106.0,117.601,117.7329,117.3656,117.6199,20106.0
2018-05-30 13:30:00,124.98,125.15,124.9,124.96,13197.0,117.6858,117.8459,117.6104,117.6669,13197.0
2018-05-30 14:00:00,125.0,125.02,124.85,124.88,9159.0,117.7046,117.7234,117.5634,117.5916,9159.0
2018-05-30 14:30:00,124.88,125.24,124.84,125.1,12694.0,117.5916,117.9306,117.554,117.7988,12694.0
2018-05-30 15:00:00,125.13,125.17,124.91,124.98,20515.0,117.827,117.8647,117.6199,117.6858,20515.0
2018-05-30 15:30:00,124.95,125.0,124.68,124.77,53475.0,117.6575,117.7046,117.4033,117.488,53475.0
2018-05-31 09:30:00,124.54,124.54,123.05,123.53,10527.0,117.2715,117.2715,115.8684,116.3204,10527.0
2018-05-31 10:00:00,123.45,124.11,123.21,124.1,11509.0,116.2451,116.8666,116.0191,116.8571,11509.0
2018-05-31 10:30:00,124.24,124.24,123.86,124.07,10193.0,116.989,116.989,116.6311,116.8289,10193.0
2018-05-31 11:00:00,123.96,123.96,123.49,123.79,14665.0,116.7253,116.7253,116.2827,116.5652,14665.0
2018-05-31 11:30:00,123.73,123.92,123.53,123.81,12978.0,116.5087,116.6876,116.3204,116.5841,12978.0
2018-05-31 12:00:00,123.8,123.83,123.22,123.34,13700.0,116.5746,116.6029,116.0285,116.1415,13700.0
2018-05-31 12:30:00,123.35,123.35,123.08,123.19,9400.0,116.1509,116.1509,115.8967,116.0003,9400.0
2018-05-31 13:00:00,123.28,123.36,123.02,123.02,15530.0,116.085,116.1603,115.8402,115.8402,15530.0
2018-05-31 13:30:00,123.07,123.1,122.67,122.73,14315.0,115.8873,115.9155,115.5106,115.5671,14315.0
2018-05-31 14:00:00,122.79,123.02,122.6,123.0,14040.0,115.6236,115.8402,115.4447,115.8213,14040.0
2018-05-31 14:30:00,123.0,123.34,122.91,123.34,16350.0,115.8213,116.1415,115.7366,116.1415,16350.0
2018-05-31 15:00:00,123.38,123.74,123.32,123.58,16930.0,116.1792,116.5182,116.1227,116.3675,16930.0
2018-05-31 15:30:00,123.58,123.58,122.77,122.78,69218.0,116.3675,116.3675,115.6048,115.6142,69218.0
2018-06-01 09:30:00,123.88,123.93,122.34,123.5,13561.0,116.65,116.6971,115.1999,116.2922,13561.0
2018-06-01 10:00:00,123.5,123.65,123.26,123.37,10116.0,116.2922,116.4334,116.0662,116.1697,10116.0
2018-06-01 10:30:00,123.43,123.73,123.4,123.5,11000.0,116.2262,116.5087,116.198,116.2922,11000.0
2018-06-01 11:00:00,123.56,123.56,122.93,122.98,10851.0,116.3487,116.3487,115.7554,115.8025,10851.0
2018-06-01 11:30:00,122.95,123.19,122.89,123.17,11172.0,115.7743,116.0003,115.7178,115.9814,11172.0
2018-06-01 12:00:00,123.12,123.36,122.96,123.27,15450.0,115.9343,116.1603,115.7837,116.0756,15450.0
2018-06-01 12:30:00,123.3,123.59,123.29,123.47,8302.0,116.1038,116.3769,116.0944,116.2639,8302.0
2018-06-01 13:00:00,123.54,123.85,123.47,123.84,8500.0,116.3298,116.6217,116.2639,116.6123,8500.0
2018-06-01 13:30:00,123.82,123.92,123.7,123.9,8608.0,116.5935,116.6876,116.4805,116.6688,8608.0
2018-06-01 14:00:00,123.8,123.89,123.64,123.64,7728.0,116.5746,116.6594,116.424,116.424,7728.0
2018-06-01 14:30:00,123.66,123.81,123.49,123.58,8102.0,116.4428,116.5841,116.2827,116.3675,8102.0
2018-06-01 15:00:00,123.54,123.58,123.11,123.23,10368.0,116.3298,116.3675,115.9249,116.0379,10368.0
2018-06-01 15:30:00,123.3,123.39,123.14,123.15,39618.0,116.1038,116.1886,115.9532,115.9626,39618.0
2018-06-04 09:30:00,123.28,123.5,122.57,122.92,9921.0,116.085,116.2922,115.4164,115.746,9921.0
2018-06-04 10:00:00,122.95,123.44,122.95,123.25,5384.0,115.7743,116.2357,115.7743,116.0567,5384.0
2018-06-04 10:30:00,123.25,123.51,123.22,123.47,4813.0,116.0567,116.3016,116.0285,116.2639,4813.0
2018-06-04 11:00:00,123.65,123.69,123.4,123.48,6435.0,116.4334,116.4711,116.198,116.2733,6435.0
2018-06-04 11:30:00,123.46,123.48,123.0,123.07,7855.0,116.2545,116.2733,115.8213,115.8873,7855.0
2018-06-04 12:00:00,123.09,123.23,122.94,123.22,7050.0,115.9061,116.0379,115.7648,116.0285,7050.0
2018-06-04 12:30:00,123.21,123.29,122.98,123.29,5488.0,116.0191,116.0944,115.8025,116.0944,5488.0
2018-06-04 13:00:00,123.34,123.55,123.33,123.49,3500.0,116.1415,116.3392,116.1321,116.2827,3500.0
2018-06-04 13:30:00,123.47,123.56,123.35,123.56,8686.0,116.2639,116.3487,116.1509,116.3487,8686.0
2018-06-04 14:00:00,123.63,123.86,123.63,123.81,7300.0,116.4146,116.6311,116.4146,116.5841,7300.0
2018-06-04 14:30:00,123.79,123.98,123.7,123.95,8192.0,116.5652,116.7441,116.4805,116.7159,8192.0
2018-06-04 15:00:00,123.86,123.92,123.65,123.71,15407.0,116.6311,116.6876,116.4334,116.4899,15407.0
2018-06-04 15:30:00,123.67,124.16,123.67,123.93,80494.0,116.4522,116.9136,116.4522,116.6971,80494.0
2018-06-05 09:30:00,123.94,124.83,123.28,123.89,7195.0,116.7065,117.5445,116.085,116.6594,7195.0
2018-06-05 10:00:00,123.87,124.24,123.87,124.11,3005.0,116.6406,116.989,116.6406,116.8666,3005.0
2018-06-05 10:30:00,123.96,123.99,123.47,123.64,3000.0,116.7253,116.7536,116.2639,116.424,3000.0
2018-06-05 11:00:00,123.43,123.72,123.32,123.52,5600.0,116.2262,116.4993,116.1227,116.311,5600.0
2018-06-05 11:30:00,123.44,123.49,123.3,123.49,11070.0,116.2357,116.2827,116.1038,116.2827,11070.0
2018-06-05 12:00:00,123.52,123.91,123.52,123.91,3911.0,116.311,116.6782,116.311,116.6782,3911.0
2018-06-05 12:30:00,123.96,123.98,123.78,123.79,1797.0,116.7253,116.7441,116.5558,116.5652,1797.0
2018-06-05 13:00:00,123.89,124.17,123.78,124.17,5888.0,116.6594,116.9231,116.5558,116.9231,5888.0
2018-06-05 13:30:00,124.18,124.69,124.09,124.17,42830.0,116.9325,117.4127,116.8477,116.9231,42830.0
2018-06-05 14:00:00,124.07,124.78,124.04,124.75,34345.0,116.8289,117.4975,116.8006,117.4692,34345.0
2018-06-05 14:30:00,124.7,124.78,124.28,124.63,22701.0,117.4221,117.4975,117.0266,117.3562,22701.0
2018-06-05 15:00:00,124.59,124.77,124.47,124.72,22725.0,117.3185,117.488,117.2055,117.441,22725.0
2018-06-05 15:30:00,124.73,124.74,124.1,124.15,44965.0,117.4504,117.4598,116.8571,116.9042,44965.0
2018-06-06 09:30:00,124.17,124.97,124.17,124.66,5951.0,116.9231,117.6764,116.9231,117.3845,5951.0
2018-06-06 10:00:00,124.46,124.5,123.78,123.82,27667.0,117.1961,117.2338,116.5558,116.5935,27667.0
2018-06-06 10:30:00,123.97,124.22,123.81,124.15,16661.0,116.7347,116.9701,116.5841,116.9042,16661.0
2018-06-06 11:00:00,124.13,124.23,123.87,123.87,7858.0,116.8854,116.9796,116.6406,116.6406,7858.0
2018-06-06 11:30:00,123.96,124.69,123.96,124.51,14473.0,116.7253,117.4127,116.7253,117.2432,14473.0
2018-06-06 12:00:00,124.45,124.48,124.24,124.31,7528.0,117.1867,117.215,116.989,117.0549,7528.0
2018-06-06 12:30:00,124.22,124.55,124.14,124.55,6236.0,116.9701,117.2809,116.8948,117.2809,6236.0
2018-06-06 13:00:00,124.55,124.84,124.55,124.79,5101.0,117.2809,117.554,117.2809,117.5069,5101.0
2018-06-06 13:30:00,124.82,124.92,124.77,124.92,7225.0,117.5351,117.6293,117.488,117.6293,7225.0
2018-06-06 14:00:00,124.92,124.92,124.74,124.9,6461.0,117.6293,117.6293,117.4598,117.6104,6461.0
2018-06-06 14:30:00,124.8,125.01,124.79,124.96,7420.0,117.5163,117.714,117.5069,117.6669,7420.0
2018-06-06 15:00:00,124.95,125.41,124.94,125.33,11954.0,117.6575,118.0907,117.6481,118.0154,11954.0
2018-06-06 15:30:00,125.33,125.71,125.29,125.57,33155.0,118.0154,118.3732,117.9777,118.2413,33155.0
2018-06-07 09:30:00,126.07,126.57,125.73,126.3,18121.0,118.7122,119.183,118.392,118.9287,18121.0
2018-06-07 10:00:00,126.25,127.27,126.25,127.18,12802.0,118.8817,119.8421,118.8817,119.7574,12802.0
2018-06-07 10:30:00,127.18,127.3,126.98,126.98,10470.0,119.7574,119.8704,119.5691,119.5691,10470.0
2018-06-07 11:00:00,126.95,126.95,126.58,126.75,8362.0,119.5408,119.5408,119.1924,119.3525,8362.0
2018-06-07 11:30:00,126.72,127.1,126.72,126.89,7016.0,119.3242,119.6821,119.3242,119.4843,7016.0
2018-06-07 12:00:00,126.89,127.27,126.89,127.2,5801.0,119.4843,119.8421,119.4843,119.7762,5801.0
2018-06-07 12:30:00,127.2,127.25,127.08,127.12,7937.0,119.7762,119.8233,119.6632,119.7009,7937.0
2018-06-07 13:00:00,127.13,127.39,127.12,127.38,6710.0,119.7103,119.9551,119.7009,119.9457,6710.0
2018-06-07 13:30:00,127.32,127.41,127.13,127.28,8800.0,119.8892,119.974,119.7103,119.8515,8800.0
2018-06-07 14:00:00,127.27,127.61,127.21,127.53,8942.0,119.8421,120.1623,119.7856,120.087,8942.0
2018-06-07 14:30:00,127.52,127.56,127.17,127.26,11557.0,120.0775,120.1152,119.748,119.8327,11557.0
2018-06-07 15:00:00,127.21,127.26,126.89,126.93,16822.0,119.7856,119.8327,119.4843,119.522,16822.0
2018-06-07 15:30:00,126.93,127.2,126.73,126.77,49457.0,119.522,119.7762,119.3336,119.3713,49457.0
2018-06-08 09:30:00,126.84,126.84,126.11,126.54,5121.0,119.4372,119.4372,118.7498,119.1547,5121.0
2018-06-08 10:00:00,126.54,126.59,126.27,126.27,2971.0,119.1547,119.2018,118.9005,118.9005,2971.0
2018-06-08 10:30:00,126.35,126.67,126.28,126.61,3880.0,118.9758,119.2771,118.9099,119.2206,3880.0
2018-06-08 11:00:00,126.57,126.88,126.56,126.68,4161.0,119.183,119.4749,119.1736,119.2866,4161.0
2018-06-08 11:30:00,126.75,130.0,126.63,127.12,27688.0,119.3525,122.4128,119.2395,119.7009,27688.0
2018-06-08 12:00:00,127.26,127.33,127.12,127.33,4318.0,119.8327,119.8986,119.7009,119.8986,4318.0
2018-06-08 12:30:00,127.34,127.46,127.25,127.28,3784.0,119.908,120.021,119.8233,119.8515,3784.0
2018-06-08 13:00:00,127.34,127.5,127.3,127.36,3401.0,119.908,120.0587,119.8704,119.9269,3401.0
2018-06-08 13:30:00,127.22,127.45,127.21,127.25,6796.0,119.795,120.0116,119.7856,119.8233,6796.0
2018-06-08 14:00:00,127.3,127.52,127.26,127.52,4200.0,119.8704,120.0775,119.8327,120.0775,4200.0
2018-06-08 14:30:00,127.46,127.54,127.24,127.54,6130.0,120.021,120.0964,119.8139,120.0964,6130.0
2018-06-08 15:00:00,127.64,127.64,127.41,127.51,7822.0,120.1905,120.1905,119.974,120.0681,7822.0
2018-06-08 15:30:00,127.55,127.7,127.43,127.65,27574.0,120.1058,120.247,119.9928,120.2,27574.0
2018-06-11 09:30:00,127.71,128.43,127.5,127.9,17582.0,120.2564,120.9344,120.0587,120.4354,17582.0
2018-06-11 10:00:00,127.86,127.9,127.4,127.53,5750.0,120.3977,120.4354,119.9645,120.087,5750.0
2018-06-11 10:30:00,127.54,127.9,127.53,127.62,8005.0,120.0964,120.4354,120.087,120.1717,8005.0
2018-06-11 11:00:00,127.56,127.74,127.38,127.57,6608.0,120.1152,120.2847,119.9457,120.1246,6608.0
2018-06-11 11:30:00,127.53,127.84,127.4,127.52,4722.0,120.087,120.3789,119.9645,120.0775,4722.0
2018-06-11 12:00:00,127.61,127.75,127.45,127.45,6859.0,120.1623,120.2941,120.0116,120.0116,6859.0
2018-06-11 12:30:00,127.53,127.56,127.32,127.37,8058.0,120.087,120.1152,119.8892,119.9363,8058.0
2018-06-11 13:00:00,127.41,127.41,127.08,127.08,4740.0,119.974,119.974,119.6632,119.6632,4740.0
2018-06-11 13:30:00,127.22,127.24,127.0,127.02,3849.0,119.795,119.8139,119.5879,119.6067,3849.0
2018-06-11 14:00:00,126.95,126.95,126.69,126.74,4794.0,119.5408,119.5408,119.296,119.3431,4794.0
2018-06-11 14:30:00,126.81,126.81,126.36,126.44,6341.0,119.409,119.409,118.9852,119.0606,6341.0
2018-06-11 15:00:00,126.42,126.77,126.36,126.74,7645.0,119.0417,119.3713,118.9852,119.3431,7645.0
2018-06-11 15:30:00,126.69,126.77,126.51,126.52,25814.0,119.296,119.3713,119.1265,119.1359,25814.0
2018-06-12 09:30:00,126.45,127.05,125.64,126.04,23062.0,119.07,119.635,118.3073,118.6839,23062.0
2018-06-12 10:00:00,125.9,125.99,125.29,125.52,6857.0,118.5521,118.6368,117.9777,118.1943,6857.0
2018-06-12 10:30:00,125.58,125.79,125.32,125.32,7369.0,118.2508,118.4485,118.0059,118.0059,7369.0
2018-06-12 11:00:00,125.33,125.42,124.75,124.75,11501.0,118.0154,118.1001,117.4692,117.4692,11501.0
2018-06-12 11:30:00,124.67,124.88,124.17,124.51,32854.0,117.3939,117.5916,116.9231,117.2432,32854.0
2018-06-12 12:00:00,124.52,124.57,124.33,124.41,6965.0,117.2526,117.2997,117.0737,117.149,6965.0
2018-06-12 12:30:00,124.29,124.39,124.12,124.25,5283.0,117.0361,117.1302,116.876,116.9984,5283.0
2018-06-12 13:00:00,124.13,124.27,123.91,124.09,9179.0,116.8854,117.0172,116.6782,116.8477,9179.0
2018-06-12 13:30:00,124.01,124.19,123.42,123.48,10939.0,116.7724,116.9419,116.2168,116.2733,10939.0
2018-06-12 14:00:00,123.48,123.92,123.46,123.57,10471.0,116.2733,116.6876,116.2545,116.3581,10471.0
2018-06-12 14:30:00,123.64,123.72,123.4,123.56,14919.0,116.424,116.4993,116.198,116.3487,14919.0
2018-06-12 15:00:00,123.6,123.82,123.58,123.68,10411.0,116.3863,116.5935,116.3675,116.4617,10411.0
2018-06-12 15:30:00,123.68,124.24,123.64,124.02,54731.0,116.4617,116.989,116.424,116.7818,54731.0
2018-06-13 09:30:00,123.77,125.36,123.56,125.16,22007.0,116.5464,118.0436,116.3487,117.8553,22007.0
2018-06-13 10:00:00,125.04,125.45,124.9,125.35,11675.0,117.7423,118.1283,117.6104,118.0342,11675.0
2018-06-13 10:30:00,125.25,125.37,125.0,125.1,13495.0,117.94,118.053,117.7046,117.7988,13495.0
2018-06-13 11:00:00,125.13,125.17,124.41,124.41,14254.0,117.827,117.8647,117.149,117.149,14254.0
2018-06-13 11:30:00,124.34,124.56,124.09,124.26,8218.0,117.0831,117.2903,116.8477,117.0078,8218.0
2018-06-13 12:00:00,124.2,124.47,124.11,124.25,13791.0,116.9513,117.2055,116.8666,116.9984,13791.0
2018-06-13 12:30:00,124.23,124.55,124.19,124.37,14500.0,116.9796,117.2809,116.9419,117.1114,14500.0
2018-06-13 13:00:00,124.4,124.79,124.4,124.68,7000.0,117.1396,117.5069,117.1396,117.4033,7000.0
2018-06-13 13:30:00,124.67,124.73,124.24,124.67,14158.0,117.3939,117.4504,116.989,117.3939,14158.0
2018-06-13 14:00:00,124.57,124.92,124.46,124.53,11826.0,117.2997,117.6293,117.1961,117.262,11826.0
2018-06-13 14:30:00,124.63,125.05,124.24,124.31,11968.0,117.3562,117.7517,116.989,117.0549,11968.0
2018-06-13 15:00:00,124.35,124.54,124.27,124.38,14836.0,117.0925,117.2715,117.0172,117.1208,14836.0
2018-06-13 15:30:00,124.38,124.38,123.75,123.89,32732.0,117.1208,117.1208,116.5276,116.6594,32732.0
2018-06-14 09:30:00,123.98,124.02,123.19,123.69,10940.0,117.055,117.0927,116.3091,116.7812,10940.0
2018-06-14 10:00:00,123.75,124.18,123.75,123.82,6972.0,116.8378,117.2438,116.8378,116.9039,6972.0
2018-06-14 10:30:00,123.89,123.92,123.33,123.34,4568.0,116.97,116.9983,116.4413,116.4507,4568.0
2018-06-14 11:00:00,123.34,123.57,123.01,123.15,4908.0,116.4507,116.6679,116.1391,116.2713,4908.0
2018-06-14 11:30:00,123.25,123.6,123.22,123.52,5624.0,116.3657,116.6962,116.3374,116.6207,5624.0
2018-06-14 12:00:00,123.54,123.84,123.5,123.84,4451.0,116.6395,116.9228,116.6018,116.9228,4451.0
2018-06-14 12:30:00,123.88,123.94,123.59,123.6,8163.0,116.9605,117.0172,116.6867,116.6962,8163.0
2018-06-14 13:00:00,123.63,123.67,123.37,123.43,8341.0,116.7245,116.7623,116.479,116.5357,8341.0
2018-06-14 13:30:00,123.41,123.51,123.19,123.29,10046.0,116.5168,116.6112,116.3091,116.4035,10046.0
2018-06-14 14:00:00,123.3,123.55,123.3,123.54,8079.0,116.4129,116.649,116.4129,116.6395,8079.0
2018-06-14 14:30:00,123.53,123.81,123.39,123.68,7509.0,116.6301,116.8945,116.4979,116.7717,7509.0
2018-06-14 15:00:00,123.76,124.24,123.76,124.22,15950.0,116.8472,117.3004,116.8472,117.2816,15950.0
2018-06-14 15:30:00,124.22,124.28,123.96,124.04,57230.0,117.2816,117.3382,117.0361,117.1116,57230.0
2018-06-15 09:30:00,124.12,124.45,123.21,123.29,70530.0,117.1871,117.4987,116.328,116.4035,70530.0
2018-06-15 10:00:00,123.24,123.37,123.04,123.06,4428.0,116.3563,116.479,116.1675,116.1863,4428.0
2018-06-15 10:30:00,122.93,123.25,122.79,123.22,4426.0,116.0636,116.3657,115.9314,116.3374,4426.0
2018-06-15 11:00:00,123.3,123.73,123.3,123.64,3100.0,116.4129,116.8189,116.4129,116.7339,3100.0
2018-06-15 11:30:00,123.63,124.03,123.58,123.87,3657.0,116.7245,117.1022,116.6773,116.9511,3657.0
2018-06-15 12:00:00,123.97,124.33,123.97,124.21,3782.0,117.0455,117.3854,117.0455,117.2721,3782.0
2018-06-15 12:30:00,124.29,124.45,124.12,124.45,3428.0,117.3476,117.4987,117.1871,117.4987,3428.0
2018-06-15 13:00:00,124.45,124.69,124.44,124.69,2783.0,117.4987,117.7253,117.4893,117.7253,2783.0
2018-06-15 13:30:00,124.75,124.75,124.39,124.39,5239.0,117.7819,117.7819,117.4421,117.4421,5239.0
2018-06-15 14:00:00,124.47,124.59,124.38,124.58,5128.0,117.5176,117.6309,117.4326,117.6214,5128.0
2018-06-15 14:30:00,124.46,124.53,124.37,124.42,5807.0,117.5081,117.5742,117.4232,117.4704,5807.0
2018-06-15 15:00:00,124.45,124.45,124.15,124.19,11407.0,117.4987,117.4987,117.2155,117.2532,11407.0
2018-06-15 15:30:00,124.16,124.2,123.69,123.9,43136.0,117.2249,117.2627,116.7812,116.9794,43136.0
2018-06-18 09:30:00,123.16,124.22,122.31,122.32,9117.0,116.2808,117.2816,115.4782,115.4877,9117.0
2018-06-18 10:00:00,122.27,123.01,122.22,122.87,11240.0,115.4405,116.1391,115.3933,116.007,11240.0
2018-06-18 10:30:00,122.88,122.97,122.6,122.86,12941.0,116.0164,116.1014,115.752,115.9975,12941.0
2018-06-18 11:00:00,122.86,123.27,122.83,123.23,4086.0,115.9975,116.3846,115.9692,116.3469,4086.0
2018-06-18 11:30:00,123.28,123.41,123.21,123.34,6708.0,116.3941,116.5168,116.328,116.4507,6708.0
2018-06-18 12:00:00,123.24,123.42,123.24,123.27,2290.0,116.3563,116.5262,116.3563,116.3846,2290.0
2018-06-18 12:30:00,123.38,123.51,123.38,123.49,3543.0,116.4885,116.6112,116.4885,116.5923,3543.0
2018-06-18 13:00:00,123.48,123.52,123.14,123.15,4433.0,116.5829,116.6207,116.2619,116.2713,4433.0
2018-06-18 13:30:00,123.14,123.28,123.06,123.14,3601.0,116.2619,116.3941,116.1863,116.2619,3601.0
2018-06-18 14:00:00,123.09,123.26,123.0,123.23,6515.0,116.2147,116.3752,116.1297,116.3469,6515.0
2018-06-18 14:30:00,123.31,123.33,123.07,123.09,2000.0,116.4224,116.4413,116.1958,116.2147,2000.0
2018-06-18 15:00:00,122.99,123.15,122.99,123.15,3175.0,116.1203,116.2713,116.1203,116.2713,3175.0
2018-06-18 15:30:00,123.21,123.26,123.11,123.17,19523.0,116.328,116.3752,116.2336,116.2902,19523.0
2018-06-19 09:30:00,122.46,123.68,122.37,123.56,4919.0,115.6199,116.7717,115.5349,116.6584,4919.0
2018-06-19 10:00:00,123.57,123.87,123.46,123.87,21137.0,116.6679,116.9511,116.564,116.9511,21137.0
2018-06-19 10:30:00,123.97,124.12,123.73,124.0,2152.0,117.0455,117.1871,116.8189,117.0738,2152.0
2018-06-19 11:00:00,124.24,124.26,123.93,123.93,4468.0,117.3004,117.3193,117.0078,117.0078,4468.0
2018-06-19 11:30:00,123.92,123.99,123.85,123.87,2807.0,116.9983,117.0644,116.9322,116.9511,2807.0
2018-06-19 12:00:00,123.93,123.93,123.63,123.63,6362.0,117.0078,117.0078,116.7245,116.7245,6362.0
2018-06-19 12:30:00,123.54,123.76,123.45,123.76,3006.0,116.6395,116.8472,116.5546,116.8472,3006.0
2018-06-19 13:00:00,123.78,123.82,123.66,123.66,2810.0,116.8661,116.9039,116.7528,116.7528,2810.0
2018-06-19 13:30:00,123.37,123.65,123.36,123.5,6660.0,116.479,116.7434,116.4696,116.6018,6660.0
2018-06-19 14:00:00,123.53,123.73,123.44,123.6,9222.0,116.6301,116.8189,116.5451,116.6962,9222.0
2018-06-19 14:30:00,123.59,123.62,123.45,123.59,6014.0,116.6867,116.7151,116.5546,116.6867,6014.0
2018-06-19 15:00:00,123.59,123.83,123.53,123.7,11382.0,116.6867,116.9133,116.6301,116.7906,11382.0
2018-06-19 15:30:00,123.73,123.86,123.51,123.77,36731.0,116.8189,116.9417,116.6112,116.8567,36731.0
2018-06-20 09:30:00,123.88,124.23,123.26,124.05,8601.0,116.9605,117.291,116.3752,117.121,8601.0
2018-06-20 10:00:00,124.05,124.27,123.81,124.25,12659.0,117.121,117.3288,116.8945,117.3099,12659.0
2018-06-20 10:30:00,124.27,124.77,124.27,124.67,10363.0,117.3288,117.8008,117.3288,117.7064,10363.0
2018-06-20 11:00:00,124.64,124.88,124.53,124.79,8977.0,117.6781,117.9047,117.5742,117.8197,8977.0
2018-06-20 11:30:00,124.74,124.93,124.71,124.87,6378.0,117.7725,117.9519,117.7442,117.8952,6378.0
2018-06-20 12:00:00,124.9,125.22,124.82,125.17,5684.0,117.9236,118.2257,117.848,118.1785,5684.0
2018-06-20 12:30:00,125.2,125.26,125.1,125.15,8905.0,118.2068,118.2635,118.1124,118.1596,8905.0
2018-06-20 13:00:00,125.18,125.2,125.01,125.06,4273.0,118.1879,118.2068,118.0274,118.0746,4273.0
2018-06-20 13:30:00,125.1,125.16,125.04,125.15,5469.0,118.1124,118.169,118.0558,118.1596,5469.0
2018-06-20 14:00:00,125.15,125.22,125.05,125.17,10928.0,118.1596,118.2257,118.0652,118.1785,10928.0
2018-06-20 14:30:00,125.1,125.16,124.88,124.88,4594.0,118.1124,118.169,117.9047,117.9047,4594.0
2018-06-20 15:00:00,124.79,124.82,124.53,124.6,4723.0,117.8197,117.848,117.5742,117.6403,4723.0
2018-06-20 15:30:00,124.63,124.67,124.27,124.33,29388.0,117.6687,117.7064,117.3288,117.3854,29388.0
2018-06-21 09:30:00,123.9,124.69,123.32,123.73,9301.0,116.9794,117.7253,116.4318,116.8189,9301.0
2018-06-21 10:00:00,123.54,123.64,122.97,123.24,3502.0,116.6395,116.7339,116.1014,116.3563,3502.0
2018-06-21 10:30:00,123.17,123.36,123.1,123.11,6002.0,116.2902,116.4696,116.2241,116.2336,6002.0
2018-06-21 11:00:00,123.04,123.06,122.67,122.7,5765.0,116.1675,116.1863,115.8181,115.8465,5765.0
2018-06-21 11:30:00,122.67,122.98,122.58,122.8,2600.0,115.8181,116.1108,115.7332,115.9409,2600.0
2018-06-21 12:00:00,122.77,122.78,122.51,122.63,2500.0,115.9125,115.922,115.6671,115.7804,2500.0
2018-06-21 12:30:00,122.63,122.74,122.38,122.39,2000.0,115.7804,115.8842,115.5443,115.5538,2000.0
2018-06-21 13:00:00,122.43,122.52,122.34,122.47,2100.0,115.5915,115.6765,115.5066,115.6293,2100.0
2018-06-21 13:30:00,122.37,122.78,122.32,122.78,2600.0,115.5349,115.922,115.4877,115.922,2600.0
2018-06-21 14:00:00,122.58,122.77,122.4,122.43,4881.0,115.7332,115.9125,115.5632,115.5915,4881.0
2018-06-21 14:30:00,122.44,122.48,122.3,122.3,3941.0,115.601,115.6387,115.4688,115.4688,3941.0
2018-06-21 15:00:00,122.3,122.41,122.07,122.15,27922.0,115.4688,115.5727,115.2516,115.3272,27922.0
2018-06-21 15:30:00,122.19,122.19,121.72,121.98,22489.0,115.3649,115.3649,114.9212,115.1667,22489.0
2018-06-22 09:30:00,122.47,123.03,121.85,122.01,2918.0,115.6293,116.158,115.0439,115.195,2918.0
2018-06-22 10:00:00,122.0,122.02,121.83,122.02,2839.0,115.1856,115.2044,115.025,115.2044,2839.0
2018-06-22 10:30:00,121.85,122.09,121.72,121.98,1800.0,115.0439,115.2705,114.9212,115.1667,1800.0
2018-06-22 11:00:00,122.1,122.22,121.94,122.02,3991.0,115.28,115.3933,115.1289,115.2044,3991.0
2018-06-22 11:30:00,122.13,122.26,122.1,122.26,1000.0,115.3083,115.431,115.28,115.431,1000.0
2018-06-22 12:00:00,122.04,122.22,121.93,121.95,2931.0,115.2233,115.3933,115.1195,115.1383,2931.0
2018-06-22 12:30:00,121.98,122.21,121.92,121.93,2172.0,115.1667,115.3838,115.11,115.1195,2172.0
2018-06-22 13:00:00,121.96,122.19,121.96,122.03,1923.0,115.1478,115.3649,115.1478,115.2139,1923.0
2018-06-22 13:30:00,121.99,122.44,121.97,122.39,3799.0,115.1761,115.601,115.1572,115.5538,3799.0
2018-06-22 14:00:00,122.37,122.41,122.26,122.26,2641.0,115.5349,115.5727,115.431,115.431,2641.0
2018-06-22 14:30:00,122.29,122.41,122.23,122.3,3861.0,115.4594,115.5727,115.4027,115.4688,3861.0
2018-06-22 15:00:00,122.34,122.53,122.2,122.5,6292.0,115.5066,115.686,115.3744,115.6576,6292.0
2018-06-22 15:30:00,122.53,122.73,122.42,122.62,28631.0,115.686,115.8748,115.5821,115.7709,28631.0
2018-06-25 09:30:00,122.56,122.89,122.56,122.69,3259.0,115.7143,116.0258,115.7143,115.837,3259.0
2018-06-25 10:00:00,122.54,123.04,122.48,122.96,1924.0,115.6954,116.1675,115.6387,116.0919,1924.0
2018-06-25 10:30:00,122.97,122.98,122.74,122.97,4395.0,116.1014,116.1108,115.8842,116.1014,4395.0
2018-06-25 11:00:00,123.06,123.06,122.4,122.48,4013.0,116.1863,116.1863,115.5632,115.6387,4013.0
2018-06-25 11:30:00,122.36,122.74,122.26,122.74,1599.0,115.5254,115.8842,115.431,115.8842,1599.0
2018-06-25 12:00:00,122.47,122.77,122.44,122.77,1500.0,115.6293,115.9125,115.601,115.9125,1500.0
2018-06-25 12:30:00,123.0,123.32,123.0,123.28,1300.0,116.1297,116.4318,116.1297,116.3941,1300.0
2018-06-25 13:00:00,123.28,123.47,123.02,123.46,3000.0,116.3941,116.5734,116.1486,116.564,3000.0
2018-06-25 13:30:00,123.38,124.04,123.38,123.79,5002.0,116.4885,117.1116,116.4885,116.8756,5002.0
2018-06-25 14:00:00,123.75,124.01,123.61,123.92,6908.0,116.8378,117.0833,116.7056,116.9983,6908.0
2018-06-25 14:30:00,123.84,123.88,123.37,123.39,5715.0,116.9228,116.9605,116.479,116.4979,5715.0
2018-06-25 15:00:00,123.38,123.56,123.05,123.12,8265.0,116.4885,116.6584,116.1769,116.243,8265.0
2018-06-25 15:30:00,123.08,123.86,123.06,123.36,38894.0,116.2052,116.9417,116.1863,116.4696,38894.0
2018-06-26 09:30:00,123.25,123.4,122.53,123.03,8031.0,116.3657,116.5074,115.686,116.158,8031.0
2018-06-26 10:00:00,123.13,123.25,122.98,123.06,3021.0,116.2524,116.3657,116.1108,116.1863,3021.0
2018-06-26 10:30:00,122.95,122.97,122.51,122.87,4766.0,116.0825,116.1014,115.6671,116.007,4766.0
2018-06-26 11:00:00,122.91,122.91,122.41,122.41,2971.0,116.0447,116.0447,115.5727,115.5727,2971.0
2018-06-26 11:30:00,122.44,122.62,122.41,122.55,4329.0,115.601,115.7709,115.5727,115.7048,4329.0
2018-06-26 12:00:00,122.67,122.76,122.61,122.61,3851.0,115.8181,115.9031,115.7615,115.7615,3851.0
2018-06-26 12:30:00,122.62,122.91,122.62,122.85,8023.0,115.7709,116.0447,115.7709,115.9881,8023.0
2018-06-26 13:00:00,122.85,122.93,122.81,122.85,7145.0,115.9881,116.0636,115.9503,115.9881,7145.0
2018-06-26 13:30:00,122.8,122.8,122.63,122.63,4505.0,115.9409,115.9409,115.7804,115.7804,4505.0
2018-06-26 14:00:00,122.62,122.68,122.36,122.49,13963.0,115.7709,115.8276,115.5254,115.6482,13963.0
2018-06-26 14:30:00,122.41,122.61,122.4,122.49,5165.0,115.5727,115.7615,115.5632,115.6482,5165.0
2018-06-26 15:00:00,122.54,122.56,122.1,122.12,9765.0,115.6954,115.7143,115.28,115.2989,9765.0
2018-06-26 15:30:00,122.13,122.21,121.61,121.78,36813.0,115.3083,115.3838,114.8173,114.9778,36813.0
2018-06-27 09:30:00,121.76,121.76,120.96,121.39,10044.0,114.959,114.959,114.2036,114.6096,10044.0
2018-06-27 10:00:00,121.32,121.4,120.86,120.98,34149.0,114.5435,114.6191,114.1092,114.2225,34149.0
2018-06-27 10:30:00,120.87,121.35,120.81,121.11,9556.0,114.1187,114.5719,114.062,114.3453,9556.0
2018-06-27 11:00:00,121.24,121.3,120.84,120.86,11294.0,114.468,114.5247,114.0903,114.1092,11294.0
2018-06-27 11:30:00,120.78,121.05,120.7,120.84,6128.0,114.0337,114.2886,113.9582,114.0903,6128.0
2018-06-27 12:00:00,120.84,120.93,120.78,120.87,9116.0,114.0903,114.1753,114.0337,114.1187,9116.0
2018-06-27 12:30:00,120.87,121.02,120.86,120.91,17575.0,114.1187,114.2603,114.1092,114.1564,17575.0
2018-06-27 13:00:00,120.93,120.93,120.4,120.52,6980.0,114.1753,114.1753,113.6749,113.7882,6980.0
2018-06-27 13:30:00,120.47,120.61,120.35,120.35,5009.0,113.741,113.8732,113.6277,113.6277,5009.0
2018-06-27 14:00:00,120.46,120.46,119.18,119.18,8339.0,113.7316,113.7316,112.5231,112.5231,8339.0
2018-06-27 14:30:00,119.31,119.51,118.76,118.81,11844.0,112.6458,112.8346,112.1265,112.1737,11844.0
2018-06-27 15:00:00,118.82,119.15,118.82,119.04,16442.0,112.1832,112.4947,112.1832,112.3909,16442.0
2018-06-27 15:30:00,119.03,119.03,118.6,118.63,48052.0,112.3814,112.3814,111.9755,112.0038,48052.0
2018-06-28 09:30:00,118.51,119.44,118.33,118.78,39820.0,111.8905,112.7685,111.7205,112.1454,39820.0
2018-06-28 10:00:00,118.99,118.99,118.22,118.37,51169.0,112.3437,112.3437,111.6167,111.7583,51169.0
2018-06-28 10:30:00,118.46,118.64,117.9,117.95,65929.0,111.8433,112.0132,111.3146,111.3618,65929.0
2018-06-28 11:00:00,117.97,119.16,117.35,119.16,74963.0,111.3807,112.5042,110.7953,112.5042,74963.0
2018-06-28 11:30:00,119.13,119.66,119.11,119.66,5200.0,112.4759,112.9763,112.457,112.9763,5200.0
2018-06-28 12:00:00,119.53,119.75,119.49,119.74,7644.0,112.8535,113.0612,112.8158,113.0518,7644.0
2018-06-28 12:30:00,119.81,120.0,119.73,120.0,4395.0,113.1179,113.2973,113.0423,113.2973,4395.0
2018-06-28 13:00:00,119.94,120.04,119.63,119.64,6830.0,113.2406,113.335,112.9479,112.9574,6830.0
2018-06-28 13:30:00,119.67,119.76,119.52,119.54,6067.0,112.9857,113.0707,112.8441,112.863,6067.0
2018-06-28 14:00:00,119.57,119.98,119.49,119.98,6699.0,112.8913,113.2784,112.8158,113.2784,6699.0
2018-06-28 14:30:00,120.01,120.19,119.98,120.19,8485.0,113.3067,113.4767,113.2784,113.4767,8485.0
2018-06-28 15:00:00,120.17,120.21,119.93,120.04,12985.0,113.4578,113.4955,113.2312,113.335,12985.0
2018-06-28 15:30:00,120.02,120.11,119.83,119.88,51311.0,113.3161,113.4011,113.1368,113.184,51311.0
2018-06-29 09:30:00,120.34,120.34,119.7,119.7,5642.0,113.6183,113.6183,113.014,113.014,5642.0
2018-06-29 10:00:00,119.8,120.37,119.8,120.05,6132.0,113.1084,113.6466,113.1084,113.3445,6132.0
2018-06-29 10:30:00,120.19,120.54,120.15,120.36,4882.0,113.4767,113.8071,113.4389,113.6372,4882.0
2018-06-29 11:00:00,120.43,121.19,120.43,121.19,8653.0,113.7032,114.4208,113.7032,114.4208,8653.0
2018-06-29 11:30:00,121.08,121.53,120.94,121.07,5824.0,114.3169,114.7418,114.1848,114.3075,5824.0
2018-06-29 12:00:00,121.08,121.54,121.08,121.54,6710.0,114.3169,114.7512,114.3169,114.7512,6710.0
2018-06-29 12:30:00,121.54,121.68,121.41,121.48,9140.0,114.7512,114.8834,114.6285,114.6946,9140.0
2018-06-29 13:00:00,121.54,121.7,121.43,121.62,7181.0,114.7512,114.9023,114.6474,114.8268,7181.0
2018-06-29 13:30:00,121.63,121.79,121.51,121.51,5195.0,114.8362,114.9873,114.7229,114.7229,5195.0
2018-06-29 14:00:00,121.43,121.5,121.25,121.25,6782.0,114.6474,114.7135,114.4774,114.4774,6782.0
2018-06-29 14:30:00,121.19,121.37,121.12,121.37,3847.0,114.4208,114.5907,114.3547,114.5907,3847.0
2018-06-29 15:00:00,121.37,121.49,120.9,120.98,16132.0,114.5907,114.704,114.147,114.2225,16132.0
2018-06-29 15:30:00,120.92,121.06,120.3,120.32,38728.0,114.1659,114.2981,113.5805,113.5994,38728.0
2018-07-02 09:30:00,120.57,121.02,119.85,120.6,7239.0,113.8354,114.2603,113.1556,113.8638,7239.0
2018-07-02 10:00:00,120.48,120.62,120.26,120.57,6536.0,113.7505,113.8826,113.5427,113.8354,6536.0
2018-07-02 10:30:00,120.58,120.72,120.22,120.49,6547.0,113.8449,113.977,113.505,113.7599,6547.0
2018-07-02 11:00:00,120.48,120.62,119.89,119.89,5966.0,113.7505,113.8826,113.1934,113.1934,5966.0
2018-07-02 11:30:00,119.83,119.88,119.64,119.78,5705.0,113.1368,113.184,112.9574,113.0896,5705.0
2018-07-02 12:00:00,119.75,119.97,119.74,119.81,3400.0,113.0612,113.2689,113.0518,113.1179,3400.0
2018-07-02 12:30:00,119.88,120.5,119.88,120.33,13206.0,113.184,113.7693,113.184,113.6088,13206.0
2018-07-02 13:00:00,120.21,120.43,120.09,120.24,5309.0,113.4955,113.7032,113.3822,113.5239,5309.0
2018-07-02 13:30:00,120.28,120.59,120.28,120.35,4042.0,113.5616,113.8543,113.5616,113.6277,4042.0
2018-07-02 14:00:00,120.19,120.51,120.08,120.13,4516.0,113.4767,113.7788,113.3728,113.42,4516.0
2018-07-02 14:30:00,120.24,120.27,119.98,120.08,13935.0,113.5239,113.5522,113.2784,113.3728,13935.0
2018-07-02 15:00:00,120.04,120.48,119.96,120.33,8082.0,113.335,113.7505,113.2595,113.6088,8082.0
2018-07-02 15:30:00,120.37,120.46,120.18,120.31,28693.0,113.6466,113.7316,113.4672,113.59,28693.0
2018-07-03 09:30:00,120.8,121.09,120.57,120.57,18581.0,114.0526,114.3264,113.8354,113.8354,18581.0
2018-07-03 10:00:00,120.65,120.68,119.92,120.02,4787.0,113.911,113.9393,113.2217,113.3161,4787.0
2018-07-03 10:30:00,120.02,120.31,119.85,120.2,4985.0,113.3161,113.59,113.1556,113.4861,4985.0
2018-07-03 11:00:00,120.17,120.25,120.0,120.21,4604.0,113.4578,113.5333,113.2973,113.4955,4604.0
2018-07-03 11:30:00,120.2,120.35,120.11,120.29,13836.0,113.4861,113.6277,113.4011,113.5711,13836.0
2018-07-03 12:00:00,120.29,120.55,120.13,120.24,7263.0,113.5711,113.8165,113.42,113.5239,7263.0
2018-07-03 12:30:00,120.22,120.22,119.69,119.91,19116.0,113.505,113.505,113.0046,113.2123,19116.0
2018-07-05 09:30:00,120.52,120.52,119.68,119.91,12395.0,113.7882,113.7882,112.9951,113.2123,12395.0
2018-07-05 10:00:00,119.92,120.52,119.91,120.52,4747.0,113.2217,113.7882,113.2123,113.7882,4747.0
2018-07-05 10:30:00,120.5,120.77,120.49,120.49,3602.0,113.7693,114.0243,113.7599,113.7599,3602.0
2018-07-05 11:00:00,120.6,120.79,120.52,120.64,8440.0,113.8638,114.0431,113.7882,113.9015,8440.0
2018-07-05 11:30:00,120.71,120.76,120.55,120.7,3924.0,113.9676,114.0148,113.8165,113.9582,3924.0
2018-07-05 12:00:00,120.7,120.93,120.66,120.72,4615.0,113.9582,114.1753,113.9204,113.977,4615.0
2018-07-05 12:30:00,120.71,120.83,120.65,120.7,2518.0,113.9676,114.0809,113.911,113.9582,2518.0
2018-07-05 13:00:00,120.79,120.86,120.72,120.79,6206.0,114.0431,114.1092,113.977,114.0431,6206.0
2018-07-05 13:30:00,120.81,120.97,120.75,120.94,6390.0,114.062,114.2131,114.0054,114.1848,6390.0
2018-07-05 14:00:00,120.99,121.07,120.79,120.83,12225.0,114.232,114.3075,114.0431,114.0809,12225.0
2018-07-05 14:30:00,120.79,120.87,120.65,120.84,27862.0,114.0431,114.1187,113.911,114.0903,27862.0
2018-07-05 15:00:00,120.8,121.23,120.79,121.22,12306.0,114.0526,114.4586,114.0431,114.4491,12306.0
2018-07-05 15:30:00,121.21,121.33,121.09,121.21,43687.0,114.4397,114.553,114.3264,114.4397,43687.0
2018-07-06 09:30:00,121.21,121.73,120.87,121.57,18092.0,114.4397,114.9306,114.1187,114.7796,18092.0
2018-07-06 10:00:00,121.46,122.0,121.45,121.66,6243.0,114.6757,115.1856,114.6663,114.8645,6243.0
2018-07-06 10:30:00,121.73,122.09,121.73,122.09,4336.0,114.9306,115.2705,114.9306,115.2705,4336.0
2018-07-06 11:00:00,122.02,122.38,121.99,122.01,3500.0,115.2044,115.5443,115.1761,115.195,3500.0
2018-07-06 11:30:00,122.05,122.4,122.01,122.36,4900.0,115.2328,115.5632,115.195,115.5254,4900.0
2018-07-06 12:00:00,122.41,122.48,122.31,122.32,3524.0,115.5727,115.6387,115.4782,115.4877,3524.0
2018-07-06 12:30:00,122.34,122.34,121.88,122.06,3097.0,115.5066,115.5066,115.0723,115.2422,3097.0
2018-07-06 13:00:00,122.1,122.18,121.99,121.99,3137.0,115.28,115.3555,115.1761,115.1761,3137.0
2018-07-06 13:30:00,122.0,122.12,121.82,121.88,9731.0,115.1856,115.2989,115.0156,115.0723,9731.0
2018-07-06 14:00:00,121.85,121.87,121.63,121.64,5300.0,115.0439,115.0628,114.8362,114.8457,5300.0
2018-07-06 14:30:00,121.76,121.76,121.23,121.28,4523.0,114.959,114.959,114.4586,114.5058,4523.0
2018-07-06 15:00:00,121.33,121.35,120.99,121.15,4953.0,114.553,114.5719,114.232,114.383,4953.0
2018-07-06 15:30:00,121.17,121.35,120.94,121.26,29727.0,114.4019,114.5719,114.1848,114.4869,29727.0
2018-07-09 09:30:00,122.11,122.58,121.58,122.32,25357.0,115.2894,115.7332,114.789,115.4877,25357.0
2018-07-09 10:00:00,122.26,123.39,122.26,123.12,16610.0,115.431,116.4979,115.431,116.243,16610.0
2018-07-09 10:30:00,123.27,123.48,123.16,123.36,15255.0,116.3846,116.5829,116.2808,116.4696,15255.0
2018-07-09 11:00:00,123.45,123.62,123.43,123.45,9228.0,116.5546,116.7151,116.5357,116.5546,9228.0
2018-07-09 11:30:00,123.44,123.61,122.91,123.55,13232.0,116.5451,116.7056,116.0447,116.649,13232.0
2018-07-09 12:00:00,123.65,123.93,123.65,123.92,7127.0,116.7434,117.0078,116.7434,116.9983,7127.0
2018-07-09 12:30:00,123.92,124.06,123.81,123.95,10632.0,116.9983,117.1305,116.8945,117.0266,10632.0
2018-07-09 13:00:00,123.94,124.08,123.84,124.02,7220.0,117.0172,117.1494,116.9228,117.0927,7220.0
2018-07-09 13:30:00,123.99,124.1,123.84,123.93,21191.0,117.0644,117.1683,116.9228,117.0078,21191.0
2018-07-09 14:00:00,124.04,124.51,123.98,124.44,6465.0,117.1116,117.5554,117.055,117.4893,6465.0
2018-07-09 14:30:00,124.51,124.54,124.17,124.17,6211.0,117.5554,117.5837,117.2343,117.2343,6211.0
2018-07-09 15:00:00,124.12,124.31,123.97,124.26,8004.0,117.1871,117.3665,117.0455,117.3193,8004.0
2018-07-09 15:30:00,124.21,124.51,124.04,124.36,83792.0,117.2721,117.5554,117.1116,117.4137,83792.0
2018-07-10 09:30:00,124.77,124.77,123.84,124.5,30339.0,117.8008,117.8008,116.9228,117.5459,30339.0
2018-07-10 10:00:00,124.36,124.76,124.27,124.59,5855.0,117.4137,117.7914,117.3288,117.6309,5855.0
2018-07-10 10:30:00,124.41,124.87,124.27,124.72,5272.0,117.4609,117.8952,117.3288,117.7536,5272.0
2018-07-10 11:00:00,124.84,124.88,124.54,124.71,10462.0,117.8669,117.9047,117.5837,117.7442,10462.0
2018-07-10 11:30:00,124.56,124.66,124.28,124.28,15000.0,117.6026,117.697,117.3382,117.3382,15000.0
2018-07-10 12:00:00,124.33,124.43,124.31,124.35,5518.0,117.3854,117.4798,117.3665,117.4043,5518.0
2018-07-10 12:30:00,124.31,124.44,124.25,124.29,3100.0,117.3665,117.4893,117.3099,117.3476,3100.0
2018-07-10 13:00:00,124.26,124.38,124.26,124.38,2499.0,117.3193,117.4326,117.3193,117.4326,2499.0
2018-07-10 13:30:00,124.32,124.59,124.32,124.59,2931.0,117.376,117.6309,117.376,117.6309,2931.0
2018-07-10 14:00:00,124.54,124.67,124.47,124.51,3654.0,117.5837,117.7064,117.5176,117.5554,3654.0
2018-07-10 14:30:00,124.43,124.51,124.38,124.49,4189.0,117.4798,117.5554,117.4326,117.5365,4189.0
2018-07-10 15:00:00,124.4,124.58,124.38,124.42,4564.0,117.4515,117.6214,117.4326,117.4704,4564.0
2018-07-10 15:30:00,124.43,124.81,124.39,124.74,27952.0,117.4798,117.8386,117.4421,117.7725,27952.0
2018-07-11 09:30:00,124.58,125.04,124.1,124.6,33287.0,117.6214,118.0558,117.1683,117.6403,33287.0
2018-07-11 10:00:00,124.87,124.93,124.36,124.38,9512.0,117.8952,117.9519,117.4137,117.4326,9512.0
2018-07-11 10:30:00,124.36,124.6,124.19,124.27,6221.0,117.4137,117.6403,117.2532,117.3288,6221.0
2018-07-11 11:00:00,124.34,124.5,124.26,124.27,3389.0,117.3949,117.5459,117.3193,117.3288,3389.0
2018-07-11 11:30:00,124.29,124.36,124.2,124.27,1667.0,117.3476,117.4137,117.2627,117.3288,1667.0
2018-07-11 12:00:00,124.15,124.39,124.12,124.29,2713.0,117.2155,117.4421,117.1871,117.3476,2713.0
2018-07-11 12:30:00,124.27,124.45,124.23,124.23,2605.0,117.3288,117.4987,117.291,117.291,2605.0
2018-07-11 13:00:00,124.29,124.6,124.29,124.57,4363.0,117.3476,117.6403,117.3476,117.612,4363.0
2018-07-11 13:30:00,124.5,124.52,124.2,124.21,1874.0,117.5459,117.5648,117.2627,117.2721,1874.0
2018-07-11 14:00:00,124.26,124.34,124.02,124.1,5286.0,117.3193,117.3949,117.0927,117.1683,5286.0
2018-07-11 14:30:00,124.22,124.3,124.07,124.16,5012.0,117.2816,117.3571,117.1399,117.2249,5012.0
2018-07-11 15:00:00,124.21,124.22,124.09,124.09,6040.0,117.2721,117.2816,117.1588,117.1588,6040.0
2018-07-11 15:30:00,124.08,124.15,123.76,124.01,28717.0,117.1494,117.2155,116.8472,117.0833,28717.0
2018-07-12 09:30:00,123.77,124.29,123.41,123.59,9292.0,116.8567,117.3476,116.5168,116.6867,9292.0
2018-07-12 10:00:00,123.78,123.98,123.39,123.58,5812.0,116.8661,117.055,116.4979,116.6773,5812.0
2018-07-12 10:30:00,123.69,123.69,122.96,123.08,5452.0,116.7812,116.7812,116.0919,116.2052,5452.0
2018-07-12 11:00:00,123.2,123.2,122.86,122.94,4300.0,116.3185,116.3185,115.9975,116.073,4300.0
2018-07-12 11:30:00,122.99,123.02,122.7,122.79,6077.0,116.1203,116.1486,115.8465,115.9314,6077.0
2018-07-12 12:00:00,122.65,122.72,122.48,122.67,6338.0,115.7992,115.8653,115.6387,115.8181,6338.0
2018-07-12 12:30:00,122.69,122.8,122.39,122.39,10188.0,115.837,115.9409,115.5538,115.5538,10188.0
2018-07-12 13:00:00,122.44,122.59,122.38,122.52,21513.0,115.601,115.7426,115.5443,115.6765,21513.0
2018-07-12 13:30:00,122.57,122.57,122.33,122.45,9374.0,115.7237,115.7237,115.4971,115.6104,9374.0
2018-07-12 14:00:00,122.45,122.45,122.13,122.17,5092.0,115.6104,115.6104,115.3083,115.3461,5092.0
2018-07-12 14:30:00,122.2,122.2,121.91,121.91,6008.0,115.3744,115.3744,115.1006,115.1006,6008.0
2018-07-12 15:00:00,121.98,122.08,121.88,121.97,6449.0,115.1667,115.2611,115.0723,115.1572,6449.0
2018-07-12 15:30:00,122.0,122.1,121.86,122.06,21492.0,115.1856,115.28,115.0534,115.2422,21492.0
2018-07-13 09:30:00,122.46,122.51,121.36,121.44,10058.0,115.6199,115.6671,114.5813,114.6568,10058.0
2018-07-13 10:00:00,121.73,122.08,121.52,121.86,4306.0,114.9306,115.2611,114.7324,115.0534,4306.0
2018-07-13 10:30:00,121.74,122.06,121.68,122.0,13260.0,114.9401,115.2422,114.8834,115.1856,13260.0
2018-07-13 11:00:00,121.96,122.08,121.86,122.0,3883.0,115.1478,115.2611,115.0534,115.1856,3883.0
2018-07-13 11:30:00,121.94,121.98,121.79,121.88,4500.0,115.1289,115.1667,114.9873,115.0723,4500.0
2018-07-13 12:00:00,121.84,121.97,121.75,121.79,4855.0,115.0345,115.1572,114.9495,114.9873,4855.0
2018-07-13 12:30:00,121.74,121.88,121.63,121.87,3300.0,114.9401,115.0723,114.8362,115.0628,3300.0
2018-07-13 13:00:00,121.89,122.03,121.81,121.96,3100.0,115.0817,115.2139,115.0062,115.1478,3100.0
2018-07-13 13:30:00,121.98,122.0,121.8,121.98,4749.0,115.1667,115.1856,114.9967,115.1667,4749.0
2018-07-13 14:00:00,121.92,121.92,121.72,121.72,2270.0,115.11,115.11,114.9212,114.9212,2270.0
2018-07-13 14:30:00,121.7,121.7,121.46,121.58,3990.0,114.9023,114.9023,114.6757,114.789,3990.0
2018-07-13 15:00:00,121.62,121.71,121.59,121.67,4895.0,114.8268,114.9118,114.7985,114.874,4895.0
2018-07-13 15:30:00,121.73,122.18,121.73,122.18,29160.0,114.9306,115.3555,114.9306,115.3555,29160.0
2018-07-16 09:30:00,122.63,123.07,121.74,121.74,2852.0,115.7804,116.1958,114.9401,114.9401,2852.0
2018-07-16 10:00:00,122.15,122.4,121.8,121.9,12701.0,115.3272,115.5632,114.9967,115.0911,12701.0
2018-07-16 10:30:00,122.07,122.33,121.74,122.12,46949.0,115.2516,115.4971,114.9401,115.2989,46949.0
2018-07-16 11:00:00,122.12,122.38,122.06,122.14,28630.0,115.2989,115.5443,115.2422,115.3177,28630.0
2018-07-16 11:30:00,122.16,122.36,122.11,122.36,5511.0,115.3366,115.5254,115.2894,115.5254,5511.0
2018-07-16 12:00:00,122.48,122.87,122.45,122.67,12400.0,115.6387,116.007,115.6104,115.8181,12400.0
2018-07-16 12:30:00,122.62,122.81,122.6,122.66,20284.0,115.7709,115.9503,115.752,115.8087,20284.0
2018-07-16 13:00:00,122.71,123.14,122.61,123.13,27430.0,115.8559,116.2619,115.7615,116.2524,27430.0
2018-07-16 13:30:00,123.13,123.26,123.0,123.12,4928.0,116.2524,116.3752,116.1297,116.243,4928.0
2018-07-16 14:00:00,123.17,123.53,123.05,123.53,4667.0,116.2902,116.6301,116.1769,116.6301,4667.0
2018-07-16 14:30:00,123.42,123.44,123.13,123.19,7692.0,116.5262,116.5451,116.2524,116.3091,7692.0
2018-07-16 15:00:00,123.2,123.23,122.77,122.92,11642.0,116.3185,116.3469,115.9125,116.0542,11642.0
2018-07-16 15:30:00,122.88,123.3,122.88,123.21,19290.0,116.0164,116.4129,116.0164,116.328,19290.0
2018-07-17 09:30:00,123.08,123.89,123.08,123.44,2101.0,116.2052,116.97,116.2052,116.5451,2101.0
2018-07-17 10:00:00,123.45,123.59,123.16,123.45,6100.0,116.5546,116.6867,116.2808,116.5546,6100.0
2018-07-17 10:30:00,123.42,123.7,123.29,123.7,16806.0,116.5262,116.7906,116.4035,116.7906,16806.0
2018-07-17 11:00:00,123.69,124.02,123.47,123.9,12526.0,116.7812,117.0927,116.5734,116.9794,12526.0
2018-07-17 11:30:00,123.9,123.94,123.65,123.66,6526.0,116.9794,117.0172,116.7434,116.7528,6526.0
2018-07-17 12:00:00,123.61,123.61,123.45,123.56,1090.0,116.7056,116.7056,116.5546,116.6584,1090.0
2018-07-17 12:30:00,123.58,123.58,123.42,123.55,2229.0,116.6773,116.6773,116.5262,116.649,2229.0
2018-07-17 13:00:00,123.58,123.8,123.54,123.54,3583.0,116.6773,116.885,116.6395,116.6395,3583.0
2018-07-17 13:30:00,123.42,123.61,123.36,123.59,5300.0,116.5262,116.7056,116.4696,116.6867,5300.0
2018-07-17 14:00:00,123.52,123.95,123.48,123.74,15394.0,116.6207,117.0266,116.5829,116.8284,15394.0
2018-07-17 14:30:00,123.87,123.94,123.82,123.9,1777.0,116.9511,117.0172,116.9039,116.9794,1777.0
2018-07-17 15:00:00,123.85,124.07,123.84,123.98,2920.0,116.9322,117.1399,116.9228,117.055,2920.0
2018-07-17 15:30:00,123.97,123.97,123.28,123.36,15527.0,117.0455,117.0455,116.3941,116.4696,15527.0
2018-07-18 09:30:00,123.51,124.23,123.43,124.11,7509.0,116.6112,117.291,116.5357,117.1777,7509.0
2018-07-18 10:00:00,124.14,124.2,123.82,124.12,16809.0,117.206,117.2627,116.9039,117.1871,16809.0
2018-07-18 10:30:00,124.3,124.52,124.21,124.44,6414.0,117.3571,117.5648,117.2721,117.4893,6414.0
2018-07-18 11:00:00,124.43,124.48,124.19,124.48,3361.0,117.4798,117.527,117.2532,117.527,3361.0
2018-07-18 11:30:00,124.45,124.83,124.45,124.54,5100.0,117.4987,117.8575,117.4987,117.5837,5100.0
2018-07-18 12:00:00,124.52,124.84,124.52,124.81,3950.0,117.5648,117.8669,117.5648,117.8386,3950.0
2018-07-18 12:30:00,124.78,124.8,124.67,124.67,1900.0,117.8103,117.8292,117.7064,117.7064,1900.0
2018-07-18 13:00:00,124.58,124.6,124.38,124.5,2401.0,117.6214,117.6403,117.4326,117.5459,2401.0
2018-07-18 13:30:00,124.51,124.57,124.34,124.41,3001.0,117.5554,117.612,117.3949,117.4609,3001.0
2018-07-18 14:00:00,124.49,124.52,124.38,124.47,3453.0,117.5365,117.5648,117.4326,117.5176,3453.0
2018-07-18 14:30:00,124.51,124.71,124.5,124.51,5200.0,117.5554,117.7442,117.5459,117.5554,5200.0
2018-07-18 15:00:00,124.58,124.67,124.53,124.6,2800.0,117.6214,117.7064,117.5742,117.6403,2800.0
2018-07-18 15:30:00,124.58,124.76,124.53,124.68,25360.0,117.6214,117.7914,117.5742,117.7159,25360.0
2018-07-19 09:30:00,124.4,124.72,123.73,123.81,7006.0,117.4515,117.7536,116.8189,116.8945,7006.0
2018-07-19 10:00:00,123.61,124.06,123.5,123.73,5197.0,116.7056,117.1305,116.6018,116.8189,5197.0
2018-07-19 10:30:00,123.73,124.28,123.73,123.87,8990.0,116.8189,117.3382,116.8189,116.9511,8990.0
2018-07-19 11:00:00,123.9,124.13,123.84,124.11,3701.0,116.9794,117.1966,116.9228,117.1777,3701.0
2018-07-19 11:30:00,124.18,124.25,124.05,124.08,6500.0,117.2438,117.3099,117.121,117.1494,6500.0
2018-07-19 12:00:00,124.17,124.17,123.85,124.05,5296.0,117.2343,117.2343,116.9322,117.121,5296.0
2018-07-19 12:30:00,124.03,124.03,123.61,123.7,3200.0,117.1022,117.1022,116.7056,116.7906,3200.0
2018-07-19 13:00:00,123.68,123.8,123.37,123.4,5704.0,116.7717,116.885,116.479,116.5074,5704.0
2018-07-19 13:30:00,123.42,123.42,123.25,123.29,4450.0,116.5262,116.5262,116.3657,116.4035,4450.0
2018-07-19 14:00:00,123.42,123.87,123.41,123.87,5495.0,116.5262,116.9511,116.5168,116.9511,5495.0
2018-07-19 14:30:00,123.87,124.02,123.65,123.83,5454.0,116.9511,117.0927,116.7434,116.9133,5454.0
2018-07-19 15:00:00,123.79,123.88,123.59,123.68,4818.0,116.8756,116.9605,116.6867,116.7717,4818.0
2018-07-19 15:30:00,123.63,123.68,123.19,123.48,32379.0,116.7245,116.7717,116.3091,116.5829,32379.0
2018-07-20 09:30:00,122.85,122.85,121.21,121.94,16528.0,115.9881,115.9881,114.4397,115.1289,16528.0
2018-07-20 10:00:00,121.83,122.05,121.57,122.05,9401.0,115.025,115.2328,114.7796,115.2328,9401.0
2018-07-20 10:30:00,122.11,122.35,121.58,121.73,9891.0,115.2894,115.516,114.789,114.9306,9891.0
2018-07-20 11:00:00,121.82,122.65,121.77,122.61,6400.0,115.0156,115.7992,114.9684,115.7615,6400.0
2018-07-20 11:30:00,122.62,123.04,122.46,122.98,27404.0,115.7709,116.1675,115.6199,116.1108,27404.0
2018-07-20 12:00:00,122.98,123.25,122.84,123.21,11199.0,116.1108,116.3657,115.9786,116.328,11199.0
2018-07-20 12:30:00,123.28,123.34,123.2,123.3,6113.0,116.3941,116.4507,116.3185,116.4129,6113.0
2018-07-20 13:00:00,123.33,123.38,123.2,123.31,5400.0,116.4413,116.4885,116.3185,116.4224,5400.0
2018-07-20 13:30:00,123.34,123.53,123.24,123.52,6878.0,116.4507,116.6301,116.3563,116.6207,6878.0
2018-07-20 14:00:00,123.41,123.98,123.41,123.98,23300.0,116.5168,117.055,116.5168,117.055,23300.0
2018-07-20 14:30:00,123.96,123.96,123.57,123.7,4303.0,117.0361,117.0361,116.6679,116.7906,4303.0
2018-07-20 15:00:00,123.66,124.06,123.65,123.97,14691.0,116.7528,117.1305,116.7434,117.0455,14691.0
2018-07-20 15:30:00,123.97,124.17,123.88,124.14,49828.0,117.0455,117.2343,116.9605,117.206,49828.0
2018-07-23 09:30:00,123.85,123.85,123.3,123.3,5034.0,116.9322,116.9322,116.4129,116.4129,5034.0
2018-07-23 10:00:00,123.3,123.3,122.64,122.79,6686.0,116.4129,116.4129,115.7898,115.9314,6686.0
2018-07-23 10:30:00,122.72,123.26,122.72,123.1,6478.0,115.8653,116.3752,115.8653,116.2241,6478.0
2018-07-23 11:00:00,123.13,123.82,123.13,123.55,20600.0,116.2524,116.9039,116.2524,116.649,20600.0
2018-07-23 11:30:00,123.45,123.52,123.02,123.03,16700.0,116.5546,116.6207,116.1486,116.158,16700.0
2018-07-23 12:00:00,123.15,123.26,123.15,123.21,2663.0,116.2713,116.3752,116.2713,116.328,2663.0
2018-07-23 12:30:00,123.3,123.6,123.3,123.56,2700.0,116.4129,116.6962,116.4129,116.6584,2700.0
2018-07-23 13:00:00,123.58,123.74,123.56,123.74,800.0,116.6773,116.8284,116.6584,116.8284,800.0
2018-07-23 13:30:00,123.66,123.79,123.65,123.79,1629.0,116.7528,116.8756,116.7434,116.8756,1629.0
2018-07-23 14:00:00,123.73,123.78,123.66,123.66,2300.0,116.8189,116.8661,116.7528,116.7528,2300.0
2018-07-23 14:30:00,123.69,123.86,123.61,123.86,3752.0,116.7812,116.9417,116.7056,116.9417,3752.0
2018-07-23 15:00:00,123.82,123.82,123.64,123.64,2800.0,116.9039,116.9039,116.7339,116.7339,2800.0
2018-07-23 15:30:00,123.67,123.94,123.56,123.6,24549.0,116.7623,117.0172,116.6584,116.6962,24549.0
2018-07-24 09:30:00,123.75,124.0,123.47,123.77,19861.0,116.8378,117.0738,116.5734,116.8567,19861.0
2018-07-24 10:00:00,123.77,124.44,123.76,123.96,45287.0,116.8567,117.4893,116.8472,117.0361,45287.0
2018-07-24 10:30:00,123.9,123.94,123.75,123.86,10006.0,116.9794,117.0172,116.8378,116.9417,10006.0
2018-07-24 11:00:00,123.94,124.0,123.76,124.0,5215.0,117.0172,117.0738,116.8472,117.0738,5215.0
2018-07-24 11:30:00,124.01,124.75,123.95,124.52,20140.0,117.0833,117.7819,117.0266,117.5648,20140.0
2018-07-24 12:00:00,124.52,124.52,123.93,124.2,6020.0,117.5648,117.5648,117.0078,117.2627,6020.0
2018-07-24 12:30:00,124.11,124.59,124.03,124.51,13280.0,117.1777,117.6309,117.1022,117.5554,13280.0
2018-07-24 13:00:00,124.55,124.81,124.47,124.75,34460.0,117.5931,117.8386,117.5176,117.7819,34460.0
2018-07-24 13:30:00,124.76,124.87,124.7,124.74,14052.0,117.7914,117.8952,117.7347,117.7725,14052.0
2018-07-24 14:00:00,124.71,124.72,124.28,124.42,10746.0,117.7442,117.7536,117.3382,117.4704,10746.0
2018-07-24 14:30:00,124.33,124.5,124.16,124.29,7329.0,117.3854,117.5459,117.2249,117.3476,7329.0
2018-07-24 15:00:00,124.26,124.26,123.96,124.01,12491.0,117.3193,117.3193,117.0361,117.0833,12491.0
2018-07-24 15:30:00,123.97,124.09,123.63,124.01,41352.0,117.0455,117.1588,116.7245,117.0833,41352.0
2018-07-25 09:30:00,126.87,132.76,126.33,126.34,129276.0,119.7835,125.3445,119.2737,119.2831,129276.0
2018-07-25 10:00:00,126.33,127.99,125.08,125.48,48785.0,119.2737,120.841,118.0935,118.4712,48785.0
2018-07-25 10:30:00,125.43,125.54,123.88,124.52,26721.0,118.424,118.5278,116.9605,117.5648,26721.0
2018-07-25 11:00:00,124.39,124.63,123.89,123.89,22185.0,117.4421,117.6687,116.97,116.97,22185.0
2018-07-25 11:30:00,123.96,126.07,123.95,125.88,16169.0,117.0361,119.0282,117.0266,118.8488,16169.0
2018-07-25 12:00:00,125.7,125.82,125.33,125.59,10031.0,118.6789,118.7922,118.3296,118.575,10031.0
2018-07-25 12:30:00,125.5,125.58,124.96,125.4,12856.0,118.4901,118.5656,117.9802,118.3956,12856.0
2018-07-25 13:00:00,125.37,125.5,125.0,125.18,15966.0,118.3673,118.4901,118.018,118.1879,15966.0
2018-07-25 13:30:00,125.21,125.42,125.13,125.4,5900.0,118.2163,118.4145,118.1407,118.3956,5900.0
2018-07-25 14:00:00,125.35,127.3,125.18,127.25,27176.0,118.3484,120.1895,118.1879,120.1423,27176.0
2018-07-25 14:30:00,127.2,127.97,127.18,127.5,25973.0,120.0951,120.8221,120.0762,120.3783,25973.0
2018-07-25 15:00:00,127.61,128.11,127.43,127.95,19808.0,120.4822,120.9543,120.3123,120.8032,19808.0
2018-07-25 15:30:00,127.96,128.0,127.26,127.57,79397.0,120.8127,120.8504,120.1518,120.4444,79397.0
2018-07-26 09:30:00,128.15,129.33,127.18,129.24,13333.0,120.992,122.1061,120.0762,122.0212,13333.0
2018-07-26 10:00:00,129.47,129.65,128.75,129.45,12328.0,122.2383,122.4083,121.5585,122.2194,12328.0
2018-07-26 10:30:00,129.41,130.04,129.21,129.56,10774.0,122.1817,122.7765,121.9928,122.3233,10774.0
2018-07-26 11:00:00,129.69,129.94,129.5,129.94,8769.0,122.446,122.6821,122.2666,122.6821,8769.0
2018-07-26 11:30:00,129.8,130.1,129.73,130.08,9239.0,122.5499,122.8331,122.4838,122.8142,9239.0
2018-07-26 12:00:00,130.11,130.49,129.94,129.96,15510.0,122.8426,123.2013,122.6821,122.7009,15510.0
2018-07-26 12:30:00,129.94,130.06,129.7,129.84,6468.0,122.6821,122.7954,122.4555,122.5876,6468.0
2018-07-26 13:00:00,129.92,130.18,129.83,130.18,8650.0,122.6632,122.9087,122.5782,122.9087,8650.0
2018-07-26 13:30:00,130.13,130.19,129.58,129.65,14200.0,122.8614,122.9181,122.3422,122.4083,14200.0
2018-07-26 14:00:00,129.59,129.96,129.59,129.87,68521.0,122.3516,122.7009,122.3516,122.616,68521.0
2018-07-26 14:30:00,129.83,130.28,129.72,130.2,75363.0,122.5782,123.0031,122.4743,122.9275,75363.0
2018-07-26 15:00:00,130.19,130.73,130.12,130.3,40850.0,122.9181,123.4279,122.852,123.0219,40850.0
2018-07-26 15:30:00,130.34,130.98,130.31,130.85,62329.0,123.0597,123.664,123.0314,123.5412,62329.0
2018-07-27 09:30:00,131.0,132.31,130.6,131.53,48298.0,123.6828,124.9197,123.3052,124.1832,48298.0
2018-07-27 10:00:00,131.54,132.22,131.23,132.08,25611.0,124.1927,124.8347,123.9,124.7025,25611.0
2018-07-27 10:30:00,132.09,132.44,131.82,131.83,10273.0,124.712,125.0424,124.457,124.4665,10273.0
2018-07-27 11:00:00,131.75,132.0,131.65,131.81,11845.0,124.391,124.627,124.2965,124.4476,11845.0
2018-07-27 11:30:00,131.87,132.23,131.82,131.97,101009.0,124.5043,124.8441,124.457,124.5987,101009.0
2018-07-27 12:00:00,132.01,132.47,131.9,132.39,23071.0,124.6364,125.0707,124.5326,124.9952,23071.0
2018-07-27 12:30:00,132.44,132.49,132.06,132.06,5000.0,125.0424,125.0896,124.6836,124.6836,5000.0
2018-07-27 13:00:00,132.13,132.5,132.0,132.5,8909.0,124.7497,125.0991,124.627,125.0991,8909.0
2018-07-27 13:30:00,132.5,132.56,132.01,132.06,4980.0,125.0991,125.1557,124.6364,124.6836,4980.0
2018-07-27 14:00:00,132.06,132.34,132.05,132.3,9300.0,124.6836,124.948,124.6742,124.9102,9300.0
2018-07-27 14:30:00,132.25,132.39,132.1,132.3,8649.0,124.863,124.9952,124.7214,124.9102,8649.0
2018-07-27 15:00:00,132.36,132.68,132.25,132.4,20334.0,124.9669,125.269,124.863,125.0047,20334.0
2018-07-27 15:30:00,132.4,132.66,132.1,132.19,67741.0,125.0047,125.2501,124.7214,124.8064,67741.0
2018-07-30 09:30:00,132.02,134.0,132.02,133.28,8453.0,124.6459,126.5153,124.6459,125.8355,8453.0
2018-07-30 10:00:00,133.2,133.31,132.34,132.58,4491.0,125.76,125.8638,124.948,125.1746,4491.0
2018-07-30 10:30:00,132.68,132.69,132.11,132.3,6720.0,125.269,125.2785,124.7308,124.9102,6720.0
2018-07-30 11:00:00,132.23,132.91,132.22,132.8,6700.0,124.8441,125.4862,124.8347,125.3823,6700.0
2018-07-30 11:30:00,132.85,132.85,132.29,132.29,7200.0,125.4295,125.4295,124.9008,124.9008,7200.0
2018-07-30 12:00:00,132.0,132.47,131.99,132.45,11000.0,124.627,125.0707,124.6176,125.0519,11000.0
2018-07-30 12:30:00,132.31,132.7,132.31,132.46,11036.0,124.9197,125.2879,124.9197,125.0613,11036.0
2018-07-30 13:00:00,132.5,132.54,132.25,132.31,82998.0,125.0991,125.1368,124.863,124.9197,82998.0
2018-07-30 13:30:00,132.31,132.46,132.24,132.28,6769.0,124.9197,125.0613,124.8536,124.8914,6769.0
2018-07-30 14:00:00,132.31,132.31,131.99,132.0,4652.0,124.9197,124.9197,124.6176,124.627,4652.0
2018-07-30 14:30:00,132.0,132.43,131.98,132.24,14665.0,124.627,125.033,124.6081,124.8536,14665.0
2018-07-30 15:00:00,132.22,132.47,132.18,132.38,6092.0,124.8347,125.0707,124.7969,124.9858,6092.0
2018-07-30 15:30:00,132.43,132.46,132.0,132.05,28945.0,125.033,125.0613,124.627,124.6742,28945.0
2018-07-31 09:30:00,132.25,132.44,131.15,131.74,53957.0,124.863,125.0424,123.8245,124.3815,53957.0
2018-07-31 10:00:00,131.74,132.17,131.65,132.17,17481.0,124.3815,124.7875,124.2965,124.7875,17481.0
2018-07-31 10:30:00,132.04,132.05,131.36,131.36,68782.0,124.6648,124.6742,124.0227,124.0227,68782.0
2018-07-31 11:00:00,131.46,131.88,131.36,131.51,43475.0,124.1172,124.5137,124.0227,124.1644,43475.0
2018-07-31 11:30:00,131.52,131.81,131.44,131.59,8885.0,124.1738,124.4476,124.0983,124.2399,8885.0
2018-07-31 12:00:00,131.59,131.62,131.33,131.52,11898.0,124.2399,124.2682,123.9944,124.1738,11898.0
2018-07-31 12:30:00,131.51,131.69,131.46,131.69,4937.0,124.1644,124.3343,124.1172,124.3343,4937.0
2018-07-31 13:00:00,131.65,131.81,131.63,131.76,2700.0,124.2965,124.4476,124.2777,124.4004,2700.0
2018-07-31 13:30:00,131.86,132.12,131.73,131.82,6422.0,124.4948,124.7403,124.3721,124.457,6422.0
2018-07-31 14:00:00,131.78,131.78,131.48,131.53,6527.0,124.4193,124.4193,124.136,124.1832,6527.0
2018-07-31 14:30:00,131.65,131.88,131.6,131.88,6820.0,124.2965,124.5137,124.2493,124.5137,6820.0
2018-07-31 15:00:00,131.78,132.02,131.66,131.74,14296.0,124.4193,124.6459,124.306,124.3815,14296.0
2018-07-31 15:30:00,131.78,132.07,131.68,131.8,51731.0,124.4193,124.6931,124.3249,124.4382,51731.0
2018-08-01 09:30:00,131.5,132.32,131.5,132.14,8267.0,124.1549,124.9291,124.1549,124.7592,8267.0
2018-08-01 10:00:00,132.21,132.64,131.98,132.1,12634.0,124.8253,125.2312,124.6081,124.7214,12634.0
2018-08-01 10:30:00,132.21,132.23,131.34,131.54,32477.0,124.8253,124.8441,124.0039,124.1927,32477.0
2018-08-01 11:00:00,131.61,131.85,131.4,131.46,9737.0,124.2588,124.4854,124.0605,124.1172,9737.0
2018-08-01 11:30:00,131.51,131.55,131.25,131.34,12200.0,124.1644,124.2021,123.9189,124.0039,12200.0
2018-08-01 12:00:00,131.25,131.52,131.16,131.35,24584.0,123.9189,124.1738,123.8339,124.0133,24584.0
2018-08-01 12:30:00,131.35,131.49,131.3,131.35,22757.0,124.0133,124.1455,123.9661,124.0133,22757.0
2018-08-01 13:00:00,131.33,131.78,131.32,131.65,8000.0,123.9944,124.4193,123.985,124.2965,8000.0
2018-08-01 13:30:00,131.6,131.76,131.54,131.69,6008.0,124.2493,124.4004,124.1927,124.3343,6008.0
2018-08-01 14:00:00,131.7,131.97,131.63,131.81,8016.0,124.3437,124.5987,124.2777,124.4476,8016.0
2018-08-01 14:30:00,131.74,132.32,131.74,132.01,6200.0,124.3815,124.9291,124.3815,124.6364,6200.0
2018-08-01 15:00:00,132.0,132.19,131.83,131.84,15308.0,124.627,124.8064,124.4665,124.4759,15308.0
2018-08-01 15:30:00,131.84,131.96,131.65,131.85,44716.0,124.4759,124.5892,124.2965,124.4854,44716.0
2018-08-02 09:30:00,131.4,131.7,130.62,131.36,46066.0,124.0605,124.3437,123.3241,124.0227,46066.0
2018-08-02 10:00:00,131.32,131.55,131.18,131.48,26708.0,123.985,124.2021,123.8528,124.136,26708.0
2018-08-02 10:30:00,131.49,131.77,131.11,131.53,29688.0,124.1455,124.4098,123.7867,124.1832,29688.0
2018-08-02 11:00:00,131.53,131.89,131.31,131.31,7465.0,124.1832,124.5231,123.9755,123.9755,7465.0
2018-08-02 11:30:00,131.37,131.62,131.24,131.47,8832.0,124.0322,124.2682,123.9094,124.1266,8832.0
2018-08-02 12:00:00,131.38,132.0,131.38,132.0,5008.0,124.0416,124.627,124.0416,124.627,5008.0
2018-08-02 12:30:00,131.87,132.01,131.6,131.77,31962.0,124.5043,124.6364,124.2493,124.4098,31962.0
2018-08-02 13:00:00,131.77,131.79,131.46,131.5,11769.0,124.4098,124.4287,124.1172,124.1549,11769.0
2018-08-02 13:30:00,131.54,131.69,131.45,131.48,31567.0,124.1927,124.3343,124.1077,124.136,31567.0
2018-08-02 14:00:00,131.45,131.55,131.26,131.34,26683.0,124.1077,124.2021,123.9283,124.0039,26683.0
2018-08-02 14:30:00,131.36,131.67,131.34,131.63,14544.0,124.0227,124.3154,124.0039,124.2777,14544.0
2018-08-02 15:00:00,131.64,131.67,131.36,131.37,23853.0,124.2871,124.3154,124.0227,124.0322,23853.0
2018-08-02 15:30:00,131.31,131.65,131.24,131.58,86259.0,123.9755,124.2965,123.9094,124.2305,86259.0
2018-08-03 09:30:00,131.67,131.67,130.89,130.9,37516.0,124.3154,124.3154,123.579,123.5884,37516.0
2018-08-03 10:00:00,130.85,131.14,130.55,130.85,18644.0,123.5412,123.815,123.258,123.5412,18644.0
2018-08-03 10:30:00,130.8,131.04,130.67,130.67,15597.0,123.494,123.7206,123.3713,123.3713,15597.0
2018-08-03 11:00:00,130.74,130.92,130.65,130.66,6400.0,123.4374,123.6073,123.3524,123.3618,6400.0
2018-08-03 11:30:00,130.67,130.83,130.6,130.6,12869.0,123.3713,123.5223,123.3052,123.3052,12869.0
2018-08-03 12:00:00,130.74,130.93,130.74,130.8,4000.0,123.4374,123.6168,123.4374,123.494,4000.0
2018-08-03 12:30:00,130.92,130.92,130.75,130.87,4300.0,123.6073,123.6073,123.4468,123.5601,4300.0
2018-08-03 13:00:00,130.92,131.0,130.85,130.86,2386.0,123.6073,123.6828,123.5412,123.5507,2386.0
2018-08-03 13:30:00,130.95,130.96,130.67,130.78,4314.0,123.6356,123.6451,123.3713,123.4751,4314.0
2018-08-03 14:00:00,130.75,130.93,130.66,130.9,6055.0,123.4468,123.6168,123.3618,123.5884,6055.0
2018-08-03 14:30:00,130.9,130.98,130.79,130.89,6800.0,123.5884,123.664,123.4846,123.579,6800.0
2018-08-03 15:00:00,130.94,130.98,130.78,130.84,8200.0,123.6262,123.664,123.4751,123.5318,8200.0
2018-08-03 15:30:00,130.77,131.43,130.75,131.33,47706.0,123.4657,124.0888,123.4468,123.9944,47706.0
2018-08-06 09:30:00,131.14,132.19,130.59,131.09,4374.0,123.815,124.8064,123.2957,123.7678,4374.0
2018-08-06 10:00:00,131.06,131.65,130.87,130.87,6658.0,123.7395,124.2965,123.5601,123.5601,6658.0
2018-08-06 10:30:00,130.6,130.81,130.26,130.32,3300.0,123.3052,123.5035,122.9842,123.0408,3300.0
2018-08-06 11:00:00,130.54,130.76,130.31,130.31,3464.0,123.2485,123.4563,123.0314,123.0314,3464.0
2018-08-06 11:30:00,130.3,130.71,130.24,130.7,3800.0,123.0219,123.409,122.9653,123.3996,3800.0
2018-08-06 12:00:00,130.68,130.92,130.66,130.75,4378.0,123.3807,123.6073,123.3618,123.4468,4378.0
2018-08-06 12:30:00,130.75,130.95,130.74,130.81,1200.0,123.4468,123.6356,123.4374,123.5035,1200.0
2018-08-06 13:00:00,130.74,130.84,130.41,130.45,6590.0,123.4374,123.5318,123.1258,123.1636,6590.0
2018-08-06 13:30:00,130.41,130.48,130.31,130.37,4200.0,123.1258,123.1919,123.0314,123.088,4200.0
2018-08-06 14:00:00,130.34,130.42,130.11,130.14,4783.0,123.0597,123.1352,122.8426,122.8709,4783.0
2018-08-06 14:30:00,130.16,130.3,130.08,130.13,5239.0,122.8898,123.0219,122.8142,122.8614,5239.0
2018-08-06 15:00:00,130.14,130.16,129.99,130.06,10824.0,122.8709,122.8898,122.7293,122.7954,10824.0
2018-08-06 15:30:00,130.06,130.11,129.84,130.1,38397.0,122.7954,122.8426,122.5876,122.8331,38397.0
2018-08-07 09:30:00,130.18,130.43,129.26,129.41,7273.0,122.9087,123.1447,122.04,122.1817,7273.0
2018-08-07 10:00:00,129.19,129.6,129.19,129.21,5475.0,121.9739,122.361,121.9739,121.9928,5475.0
2018-08-07 10:30:00,129.26,129.83,129.19,129.81,4333.0,122.04,122.5782,121.9739,122.5593,4333.0
2018-08-07 11:00:00,129.89,129.98,129.85,129.88,1450.0,122.6348,122.7198,122.5971,122.6254,1450.0
2018-08-07 11:30:00,129.79,129.79,129.59,129.65,2040.0,122.5404,122.5404,122.3516,122.4083,2040.0
2018-08-07 12:00:00,129.65,129.67,129.3,129.62,2862.0,122.4083,122.4271,122.0778,122.3799,2862.0
2018-08-07 12:30:00,129.5,129.56,129.5,129.56,200.0,122.2666,122.3233,122.2666,122.3233,200.0
2018-08-07 13:00:00,129.49,129.55,129.19,129.36,14145.0,122.2572,122.3138,121.9739,122.1345,14145.0
2018-08-07 13:30:00,129.32,129.38,129.07,129.18,7450.0,122.0967,122.1533,121.8607,121.9645,7450.0
2018-08-07 14:00:00,129.18,129.2,128.84,129.01,17209.0,121.9645,121.9834,121.6435,121.804,17209.0
2018-08-07 14:30:00,128.98,129.09,128.91,129.0,2613.0,121.7757,121.8795,121.7096,121.7946,2613.0
2018-08-07 15:00:00,129.02,129.07,128.89,129.03,7298.0,121.8134,121.8607,121.6907,121.8229,7298.0
2018-08-07 15:30:00,128.98,129.08,128.84,128.97,23943.0,121.7757,121.8701,121.6435,121.7662,23943.0
2018-08-08 09:30:00,128.97,128.97,128.97,128.97,1132.0,121.7662,121.7662,121.7662,121.7662,1132.0
2018-08-08 10:00:00,128.48,128.57,127.71,127.87,7191.0,121.3036,121.3886,120.5766,120.7277,7191.0
2018-08-08 10:30:00,127.75,127.94,127.6,127.84,3745.0,120.6144,120.7938,120.4728,120.6994,3745.0
2018-08-08 11:00:00,127.87,128.26,127.87,128.26,3788.0,120.7277,121.0959,120.7277,121.0959,3788.0
2018-08-08 11:30:00,128.51,128.68,128.15,128.33,5917.0,121.3319,121.4924,120.992,121.162,5917.0
2018-08-08 12:00:00,128.26,128.37,128.11,128.26,4140.0,121.0959,121.1998,120.9543,121.0959,4140.0
2018-08-08 12:30:00,128.35,128.44,128.22,128.22,2409.0,121.1809,121.2658,121.0581,121.0581,2409.0
2018-08-08 13:00:00,128.29,128.46,128.28,128.45,2107.0,121.1242,121.2847,121.1148,121.2753,2107.0
2018-08-08 13:30:00,128.28,128.47,128.2,128.45,3501.0,121.1148,121.2942,121.0392,121.2753,3501.0
2018-08-08 14:00:00,128.53,128.6,128.4,128.44,3015.0,121.3508,121.4169,121.2281,121.2658,3015.0
2018-08-08 14:30:00,128.36,128.36,127.84,127.97,12217.0,121.1903,121.1903,120.6994,120.8221,12217.0
2018-08-08 15:00:00,127.93,128.39,127.93,128.39,5223.0,120.7843,121.2186,120.7843,121.2186,5223.0
2018-08-08 15:30:00,128.47,128.62,128.33,128.44,28523.0,121.2942,121.4358,121.162,121.2658,28523.0
2018-08-09 09:30:00,128.41,129.0,127.92,128.73,3638.0,121.2375,121.7946,120.7749,121.5396,3638.0
2018-08-09 10:00:00,128.99,128.99,128.45,128.49,3108.0,121.7851,121.7851,121.2753,121.313,3108.0
2018-08-09 10:30:00,128.73,128.99,128.29,128.5,9777.0,121.5396,121.7851,121.1242,121.3225,9777.0
2018-08-09 11:00:00,128.43,128.6,128.23,128.4,1672.0,121.2564,121.4169,121.0676,121.2281,1672.0
2018-08-09 11:30:00,128.42,128.46,128.2,128.27,2500.0,121.247,121.2847,121.0392,121.1053,2500.0
2018-08-09 12:00:00,128.2,128.31,128.15,128.15,6677.0,121.0392,121.1431,120.992,120.992,6677.0
2018-08-09 12:30:00,128.27,128.52,128.19,128.45,3800.0,121.1053,121.3414,121.0298,121.2753,3800.0
2018-08-09 13:00:00,128.47,128.54,128.13,128.28,3671.0,121.2942,121.3603,120.9732,121.1148,3671.0
2018-08-09 13:30:00,128.28,128.35,128.23,128.26,3310.0,121.1148,121.1809,121.0676,121.0959,3310.0
2018-08-09 14:00:00,128.35,128.35,128.13,128.26,5600.0,121.1809,121.1809,120.9732,121.0959,5600.0
2018-08-09 14:30:00,128.21,128.27,128.05,128.05,10649.0,121.0487,121.1053,120.8976,120.8976,10649.0
2018-08-09 15:00:00,128.09,128.15,128.05,128.14,4634.0,120.9354,120.992,120.8976,120.9826,4634.0
2018-08-09 15:30:00,128.18,128.2,127.79,127.88,20202.0,121.0204,121.0392,120.6521,120.7371,20202.0
2018-08-10 09:30:00,126.94,127.21,126.13,126.13,7611.0,119.8496,120.1045,119.0849,119.0849,7611.0
2018-08-10 10:00:00,126.1,126.41,125.65,125.78,9306.0,119.0565,119.3492,118.6317,118.7544,9306.0
2018-08-10 10:30:00,125.91,126.69,125.9,126.69,12066.0,118.8772,119.6136,118.8677,119.6136,12066.0
2018-08-10 11:00:00,126.68,126.92,126.4,126.91,3675.0,119.6041,119.8307,119.3398,119.8213,3675.0
2018-08-10 11:30:00,126.95,127.54,126.94,127.54,3115.0,119.8591,120.4161,119.8496,120.4161,3115.0
2018-08-10 12:00:00,127.55,127.64,127.5,127.64,1100.0,120.4256,120.5105,120.3783,120.5105,1100.0
2018-08-10 12:30:00,127.52,127.75,127.42,127.69,4300.0,120.3972,120.6144,120.3028,120.5577,4300.0
2018-08-10 13:00:00,127.72,127.86,127.54,127.66,2800.0,120.5861,120.7182,120.4161,120.5294,2800.0
2018-08-10 13:30:00,127.82,127.88,127.6,127.87,3100.0,120.6805,120.7371,120.4728,120.7277,3100.0
2018-08-10 14:00:00,127.61,127.88,127.61,127.76,6922.0,120.4822,120.7371,120.4822,120.6238,6922.0
2018-08-10 14:30:00,127.79,127.97,127.76,127.88,6612.0,120.6521,120.8221,120.6238,120.7371,6612.0
2018-08-10 15:00:00,127.82,128.06,127.61,127.94,4315.0,120.6805,120.9071,120.4822,120.7938,4315.0
2018-08-10 15:30:00,127.96,128.08,127.7,127.78,23418.0,120.8127,120.9259,120.5672,120.6427,23418.0
2018-08-13 09:30:00,127.95,128.47,127.55,128.09,6355.0,120.8032,121.2942,120.4256,120.9354,6355.0
2018-08-13 10:00:00,128.1,128.64,128.1,128.47,2804.0,120.9448,121.4547,120.9448,121.2942,2804.0
2018-08-13 10:30:00,128.47,128.47,128.03,128.24,1908.0,121.2942,121.2942,120.8787,121.077,1908.0
2018-08-13 11:00:00,128.16,128.42,127.93,127.94,1866.0,121.0015,121.247,120.7843,120.7938,1866.0
2018-08-13 11:30:00,127.96,128.14,127.68,127.85,2514.0,120.8127,120.9826,120.5483,120.7088,2514.0
2018-08-13 12:00:00,127.84,127.84,127.45,127.45,2591.0,120.6994,120.6994,120.3311,120.3311,2591.0
2018-08-13 12:30:00,127.5,127.5,127.35,127.46,6312.0,120.3783,120.3783,120.2367,120.3406,6312.0
2018-08-13 13:00:00,127.37,127.62,127.34,127.62,2740.0,120.2556,120.4916,120.2273,120.4916,2740.0
2018-08-13 13:30:00,127.63,127.84,127.57,127.79,2103.0,120.5011,120.6994,120.4444,120.6521,2103.0
2018-08-13 14:00:00,127.79,128.0,127.75,128.0,2955.0,120.6521,120.8504,120.6144,120.8504,2955.0
2018-08-13 14:30:00,127.95,127.99,127.87,127.99,3062.0,120.8032,120.841,120.7277,120.841,3062.0
2018-08-13 15:00:00,127.96,128.1,127.76,127.76,3800.0,120.8127,120.9448,120.6238,120.6238,3800.0
2018-08-13 15:30:00,127.81,127.85,127.48,127.51,22497.0,120.671,120.7088,120.3595,120.3878,22497.0
2018-08-14 09:30:00,127.9,127.9,127.32,127.46,2655.0,120.756,120.756,120.2084,120.3406,2655.0
2018-08-14 10:00:00,127.44,127.91,127.44,127.53,2305.0,120.3217,120.7654,120.3217,120.4067,2305.0
2018-08-14 10:30:00,127.63,127.95,127.47,127.78,3185.0,120.5011,120.8032,120.35,120.6427,3185.0
2018-08-14 11:00:00,127.88,127.98,127.64,127.98,1611.0,120.7371,120.8315,120.5105,120.8315,1611.0
2018-08-14 11:30:00,128.04,128.11,127.9,128.1,1400.0,120.8882,120.9543,120.756,120.9448,1400.0
2018-08-14 12:00:00,128.14,128.28,128.09,128.28,2300.0,120.9826,121.1148,120.9354,121.1148,2300.0
2018-08-14 12:30:00,128.34,128.5,128.27,128.28,4412.0,121.1714,121.3225,121.1053,121.1148,4412.0
2018-08-14 13:00:00,128.39,128.5,128.29,128.34,1284.0,121.2186,121.3225,121.1242,121.1714,1284.0
2018-08-14 13:30:00,128.42,128.74,128.28,128.74,7608.0,121.247,121.5491,121.1148,121.5491,7608.0
2018-08-14 14:00:00,128.81,128.81,128.68,128.7,1000.0,121.6152,121.6152,121.4924,121.5113,1000.0
2018-08-14 14:30:00,128.74,128.84,128.45,128.45,3559.0,121.5491,121.6435,121.2753,121.2753,3559.0
2018-08-14 15:00:00,128.52,128.73,128.45,128.73,6000.0,121.3414,121.5396,121.2753,121.5396,6000.0
2018-08-14 15:30:00,128.77,128.77,128.31,128.54,14165.0,121.5774,121.5774,121.1431,121.3603,14165.0
2018-08-15 09:30:00,128.49,130.31,128.49,129.93,10197.0,121.313,123.0314,121.313,122.6726,10197.0
2018-08-15 10:00:00,130.03,130.27,129.76,130.27,6000.0,122.767,122.9936,122.5121,122.9936,6000.0
2018-08-15 10:30:00,130.16,130.9,129.67,129.67,13623.0,122.8898,123.5884,122.4271,122.4271,13623.0
2018-08-15 11:00:00,129.56,130.64,129.56,130.54,4775.0,122.3233,123.343,122.3233,123.2485,4775.0
2018-08-15 11:30:00,130.46,130.63,130.26,130.26,4645.0,123.173,123.3335,122.9842,122.9842,4645.0
2018-08-15 12:00:00,130.34,130.66,130.14,130.18,9800.0,123.0597,123.3618,122.8709,122.9087,9800.0
2018-08-15 12:30:00,130.09,130.18,129.85,129.89,4600.0,122.8237,122.9087,122.5971,122.6348,4600.0
2018-08-15 13:00:00,129.93,130.04,129.58,129.58,1900.0,122.6726,122.7765,122.3422,122.3422,1900.0
2018-08-15 13:30:00,129.61,129.61,129.44,129.49,1100.0,122.3705,122.3705,122.21,122.2572,1100.0
2018-08-15 14:00:00,129.37,129.37,128.96,128.96,4548.0,122.1439,122.1439,121.7568,121.7568,4548.0
2018-08-15 14:30:00,129.02,129.2,128.74,129.05,16659.0,121.8134,121.9834,121.5491,121.8418,16659.0
2018-08-15 15:00:00,129.11,129.37,129.11,129.31,5549.0,121.8984,122.1439,121.8984,122.0872,5549.0
2018-08-15 15:30:00,129.3,129.6,129.25,129.35,19654.0,122.0778,122.361,122.0306,122.125,19654.0
2018-08-16 09:30:00,129.6,131.32,129.6,131.32,4098.0,122.361,123.985,122.361,123.985,4098.0
2018-08-16 10:00:00,131.28,131.37,130.22,130.25,8222.0,123.9472,124.0322,122.9464,122.9747,8222.0
2018-08-16 10:30:00,130.24,130.65,130.24,130.64,2100.0,122.9653,123.3524,122.9653,123.343,2100.0
2018-08-16 11:00:00,130.67,131.28,130.67,131.28,1351.0,123.3713,123.9472,123.3713,123.9472,1351.0
2018-08-16 11:30:00,131.27,131.35,131.04,131.31,1768.0,123.9378,124.0133,123.7206,123.9755,1768.0
2018-08-16 12:00:00,131.27,131.46,131.02,131.38,4450.0,123.9378,124.1172,123.7017,124.0416,4450.0
2018-08-16 12:30:00,131.32,131.32,130.98,130.98,2725.0,123.985,123.985,123.664,123.664,2725.0
2018-08-16 13:00:00,130.96,130.96,130.66,130.89,2400.0,123.6451,123.6451,123.3618,123.579,2400.0
2018-08-16 13:30:00,130.81,130.92,130.45,130.78,3212.0,123.5035,123.6073,123.1636,123.4751,3212.0
2018-08-16 14:00:00,130.8,130.87,130.69,130.7,1400.0,123.494,123.5601,123.3902,123.3996,1400.0
2018-08-16 14:30:00,130.69,130.69,130.37,130.57,3005.0,123.3902,123.3902,123.088,123.2769,3005.0
2018-08-16 15:00:00,130.5,130.82,130.4,130.72,6449.0,123.2108,123.5129,123.1164,123.4185,6449.0
2018-08-16 15:30:00,130.71,130.8,130.36,130.38,26327.0,123.409,123.494,123.0786,123.0975,26327.0
2018-08-17 09:30:00,130.27,130.67,130.25,130.61,3235.0,122.9936,123.3713,122.9747,123.3146,3235.0
2018-08-17 10:00:00,130.56,130.94,130.56,130.94,6123.0,123.2674,123.6262,123.2674,123.6262,6123.0
2018-08-17 10:30:00,131.21,131.37,131.21,131.27,1000.0,123.8811,124.0322,123.8811,123.9378,1000.0
2018-08-17 11:00:00,131.3,131.65,131.2,131.42,4099.0,123.9661,124.2965,123.8717,124.0794,4099.0
2018-08-17 11:30:00,131.22,131.57,131.14,131.16,700.0,123.8906,124.221,123.815,123.8339,700.0
2018-08-17 12:00:00,131.29,131.5,131.29,131.45,1602.0,123.9567,124.1549,123.9567,124.1077,1602.0
2018-08-17 12:30:00,131.45,131.61,131.45,131.49,1000.0,124.1077,124.2588,124.1077,124.1455,1000.0
2018-08-17 13:00:00,131.48,131.48,131.31,131.42,1500.0,124.136,124.136,123.9755,124.0794,1500.0
2018-08-17 13:30:00,131.1,131.42,131.1,131.15,4100.0,123.7773,124.0794,123.7773,123.8245,4100.0
2018-08-17 14:00:00,131.22,131.26,131.05,131.25,2400.0,123.8906,123.9283,123.7301,123.9189,2400.0
2018-08-17 14:30:00,131.15,131.3,131.11,131.25,1300.0,123.8245,123.9661,123.7867,123.9189,1300.0
2018-08-17 15:00:00,131.37,131.49,131.34,131.49,4927.0,124.0322,124.1455,124.0039,124.1455,4927.0
2018-08-17 15:30:00,131.53,131.69,131.31,131.31,20868.0,124.1832,124.3343,123.9755,123.9755,20868.0
2018-08-20 09:30:00,131.67,132.44,131.67,132.16,6348.0,124.3154,125.0424,124.3154,124.7781,6348.0
2018-08-20 10:00:00,132.17,132.34,131.89,131.89,3798.0,124.7875,124.948,124.5231,124.5231,3798.0
2018-08-20 10:30:00,131.76,131.76,131.44,131.46,2800.0,124.4004,124.4004,124.0983,124.1172,2800.0
2018-08-20 11:00:00,131.45,131.64,131.38,131.47,3557.0,124.1077,124.2871,124.0416,124.1266,3557.0
2018-08-20 11:30:00,131.48,131.64,131.38,131.45,6607.0,124.136,124.2871,124.0416,124.1077,6607.0
2018-08-20 12:00:00,131.46,131.58,131.4,131.42,3334.0,124.1172,124.2305,124.0605,124.0794,3334.0
2018-08-20 12:30:00,131.41,131.55,131.34,131.55,2000.0,124.0699,124.2021,124.0039,124.2021,2000.0
2018-08-20 13:00:00,131.5,131.68,131.44,131.68,3779.0,124.1549,124.3249,124.0983,124.3249,3779.0
2018-08-20 13:30:00,131.66,131.74,131.62,131.74,2603.0,124.306,124.3815,124.2682,124.3815,2603.0
2018-08-20 14:00:00,131.55,131.65,131.37,131.37,6974.0,124.2021,124.2965,124.0322,124.0322,6974.0
2018-08-20 14:30:00,131.47,131.47,131.27,131.42,3421.0,124.1266,124.1266,123.9378,124.0794,3421.0
2018-08-20 15:00:00,131.43,131.47,131.36,131.45,3974.0,124.0888,124.1266,124.0227,124.1077,3974.0
2018-08-20 15:30:00,131.43,131.52,131.34,131.43,16704.0,124.0888,124.1738,124.0039,124.0888,16704.0
2018-08-21 09:30:00,131.24,131.91,131.24,131.63,2142.0,123.9094,124.542,123.9094,124.2777,2142.0
2018-08-21 10:00:00,131.61,131.74,130.67,131.05,8113.0,124.2588,124.3815,123.3713,123.7301,8113.0
2018-08-21 10:30:00,131.06,131.24,131.06,131.24,932.0,123.7395,123.9094,123.7395,123.9094,932.0
2018-08-21 11:00:00,131.24,131.24,130.71,130.91,4125.0,123.9094,123.9094,123.409,123.5979,4125.0
2018-08-21 11:30:00,130.79,131.13,130.79,131.13,2200.0,123.4846,123.8056,123.4846,123.8056,2200.0
2018-08-21 12:00:00,131.09,131.59,131.09,131.59,1800.0,123.7678,124.2399,123.7678,124.2399,1800.0
2018-08-21 12:30:00,131.58,131.7,131.58,131.64,1900.0,124.2305,124.3437,124.2305,124.2871,1900.0
2018-08-21 13:00:00,131.69,131.76,131.64,131.75,5300.0,124.3343,124.4004,124.2871,124.391,5300.0
2018-08-21 13:30:00,131.72,131.85,131.62,131.68,10000.0,124.3626,124.4854,124.2682,124.3249,10000.0
2018-08-21 14:00:00,131.72,131.82,131.7,131.81,3138.0,124.3626,124.457,124.3437,124.4476,3138.0
2018-08-21 14:30:00,131.76,131.81,131.54,131.69,9955.0,124.4004,124.4476,124.1927,124.3343,9955.0
2018-08-21 15:00:00,131.72,131.84,131.65,131.74,6305.0,124.3626,124.4759,124.2965,124.3815,6305.0
2018-08-21 15:30:00,131.69,131.95,131.56,131.59,29765.0,124.3343,124.5798,124.2116,124.2399,29765.0
2018-08-22 09:30:00,131.75,131.75,130.85,131.53,10492.0,124.391,124.391,123.5412,124.1832,10492.0
2018-08-22 10:00:00,131.44,131.62,131.26,131.62,4600.0,124.0983,124.2682,123.9283,124.2682,4600.0
2018-08-22 10:30:00,131.62,131.94,131.52,131.84,2000.0,124.2682,124.5703,124.1738,124.4759,2000.0
2018-08-22 11:00:00,131.78,131.89,131.68,131.86,3600.0,124.4193,124.5231,124.3249,124.4948,3600.0
2018-08-22 11:30:00,131.86,131.86,131.34,131.41,7900.0,124.4948,124.4948,124.0039,124.0699,7900.0
2018-08-22 12:00:00,131.39,131.5,131.28,131.28,4600.0,124.0511,124.1549,123.9472,123.9472,4600.0
2018-08-22 12:30:00,131.35,131.44,131.14,131.19,6359.0,124.0133,124.0983,123.815,123.8622,6359.0
2018-08-22 13:00:00,131.15,131.26,130.95,131.19,2109.0,123.8245,123.9283,123.6356,123.8622,2109.0
2018-08-22 13:30:00,131.18,131.35,131.14,131.35,3701.0,123.8528,124.0133,123.815,124.0133,3701.0
2018-08-22 14:00:00,131.36,131.43,131.22,131.33,9262.0,124.0227,124.0888,123.8906,123.9944,9262.0
2018-08-22 14:30:00,131.31,131.47,131.18,131.46,8621.0,123.9755,124.1266,123.8528,124.1172,8621.0
2018-08-22 15:00:00,131.4,131.43,131.12,131.17,5295.0,124.0605,124.0888,123.7961,123.8434,5295.0
2018-08-22 15:30:00,131.12,131.18,130.66,130.97,33424.0,123.7961,123.8528,123.3618,123.6545,33424.0
2018-08-23 09:30:00,131.02,131.06,130.28,130.42,4816.0,123.7017,123.7395,123.0031,123.1352,4816.0
2018-08-23 10:00:00,130.22,130.84,130.03,130.77,9484.0,122.9464,123.5318,122.767,123.4657,9484.0
2018-08-23 10:30:00,130.87,131.0,130.63,130.98,4474.0,123.5601,123.6828,123.3335,123.664,4474.0
2018-08-23 11:00:00,131.03,131.41,131.02,131.27,2300.0,123.7112,124.0699,123.7017,123.9378,2300.0
2018-08-23 11:30:00,131.19,131.3,131.1,131.21,2468.0,123.8622,123.9661,123.7773,123.8811,2468.0
2018-08-23 12:00:00,131.3,131.31,131.12,131.15,1500.0,123.9661,123.9755,123.7961,123.8245,1500.0
2018-08-23 12:30:00,131.06,131.06,130.67,130.67,1525.0,123.7395,123.7395,123.3713,123.3713,1525.0
2018-08-23 13:00:00,130.62,130.72,130.49,130.72,2342.0,123.3241,123.4185,123.2013,123.4185,2342.0
2018-08-23 13:30:00,130.72,130.77,130.33,130.33,2060.0,123.4185,123.4657,123.0503,123.0503,2060.0
2018-08-23 14:00:00,130.47,130.53,130.36,130.45,2800.0,123.1825,123.2391,123.0786,123.1636,2800.0
2018-08-23 14:30:00,130.7,130.95,130.65,130.94,2192.0,123.3996,123.6356,123.3524,123.6262,2192.0
2018-08-23 15:00:00,130.95,131.07,130.92,131.06,1766.0,123.6356,123.7489,123.6073,123.7395,1766.0
2018-08-23 15:30:00,131.11,131.18,130.78,130.99,9543.0,123.7867,123.8528,123.4751,123.6734,9543.0
2018-08-24 09:30:00,131.37,131.87,131.33,131.65,2033.0,124.0322,124.5043,123.9944,124.2965,2033.0
2018-08-24 10:00:00,131.76,132.18,131.76,131.99,1400.0,124.4004,124.7969,124.4004,124.6176,1400.0
2018-08-24 10:30:00,132.05,132.24,131.86,132.24,4334.0,124.6742,124.8536,124.4948,124.8536,4334.0
2018-08-24 11:00:00,132.18,132.27,131.93,131.94,1100.0,124.7969,124.8819,124.5609,124.5703,1100.0
2018-08-24 11:30:00,131.91,132.02,131.5,131.97,4800.0,124.542,124.6459,124.1549,124.5987,4800.0
2018-08-24 12:00:00,131.97,132.36,131.96,132.36,600.0,124.5987,124.9669,124.5892,124.9669,600.0
2018-08-24 12:30:00,132.34,132.48,132.25,132.45,2502.0,124.948,125.0802,124.863,125.0519,2502.0
2018-08-24 13:00:00,132.41,132.61,132.41,132.49,1900.0,125.0141,125.2029,125.0141,125.0896,1900.0
2018-08-24 13:30:00,132.39,132.48,132.35,132.35,1214.0,124.9952,125.0802,124.9574,124.9574,1214.0
2018-08-24 14:00:00,132.41,132.58,132.41,132.5,3319.0,125.0141,125.1746,125.0141,125.0991,3319.0
2018-08-24 14:30:00,132.63,132.69,132.53,132.58,3867.0,125.2218,125.2785,125.1274,125.1746,3867.0
2018-08-24 15:00:00,132.65,133.02,132.6,132.96,4185.0,125.2407,125.59,125.1935,125.5334,4185.0
2018-08-24 15:30:00,132.79,133.05,132.73,132.78,8605.0,125.3729,125.6183,125.3162,125.3634,8605.0
2018-08-27 09:30:00,132.92,134.03,132.73,133.53,2970.0,125.4956,126.5436,125.3162,126.0715,2970.0
2018-08-27 10:00:00,133.34,133.85,133.33,133.33,4715.0,125.8921,126.3737,125.8827,125.8827,4715.0
2018-08-27 10:30:00,133.25,133.25,132.98,133.15,2100.0,125.8072,125.8072,125.5523,125.7128,2100.0
2018-08-27 11:00:00,133.0,133.14,132.8,133.13,4600.0,125.5711,125.7033,125.3823,125.6939,4600.0
2018-08-27 11:30:00,133.48,133.48,133.21,133.28,2500.0,126.0243,126.0243,125.7694,125.8355,2500.0
2018-08-27 12:00:00,133.29,133.29,132.84,133.09,2000.0,125.8449,125.8449,125.4201,125.6561,2000.0
2018-08-27 12:30:00,132.85,133.33,132.85,133.33,1310.0,125.4295,125.8827,125.4295,125.8827,1310.0
2018-08-27 13:00:00,133.25,133.25,132.96,132.97,2711.0,125.8072,125.8072,125.5334,125.5428,2711.0
2018-08-27 13:30:00,132.91,132.92,132.81,132.87,2584.0,125.4862,125.4956,125.3917,125.4484,2584.0
2018-08-27 14:00:00,132.93,132.93,132.57,132.67,3712.0,125.505,125.505,125.1652,125.2596,3712.0
2018-08-27 14:30:00,132.7,132.73,132.42,132.48,8244.0,125.2879,125.3162,125.0235,125.0802,8244.0
2018-08-27 15:00:00,132.46,132.48,132.25,132.36,9365.0,125.0613,125.0802,124.863,124.9669,9365.0
2018-08-27 15:30:00,132.4,133.13,132.35,132.97,25201.0,125.0047,125.6939,124.9574,125.5428,25201.0
2018-08-28 09:30:00,133.56,133.85,133.36,133.7,5515.0,126.0999,126.3737,125.911,126.232,5515.0
2018-08-28 10:00:00,133.81,133.97,133.57,133.59,3945.0,126.3359,126.487,126.1093,126.1282,3945.0
2018-08-28 10:30:00,133.61,133.87,133.58,133.8,3417.0,126.1471,126.3925,126.1187,126.3265,3417.0
2018-08-28 11:00:00,133.81,134.55,133.81,134.55,7717.0,126.3359,127.0346,126.3359,127.0346,7717.0
2018-08-28 11:30:00,134.44,134.45,134.1,134.2,13988.0,126.9307,126.9401,126.6097,126.7041,13988.0
2018-08-28 12:00:00,134.22,134.23,133.87,133.99,10185.0,126.723,126.7324,126.3925,126.5058,10185.0
2018-08-28 12:30:00,134.0,134.02,133.84,133.97,2243.0,126.5153,126.5342,126.3642,126.487,2243.0
2018-08-28 13:00:00,133.97,134.02,133.86,133.86,1605.0,126.487,126.5342,126.3831,126.3831,1605.0
2018-08-28 13:30:00,133.88,134.0,133.88,134.0,400.0,126.402,126.5153,126.402,126.5153,400.0
2018-08-28 14:00:00,134.01,134.17,133.81,134.17,1800.0,126.5247,126.6758,126.3359,126.6758,1800.0
2018-08-28 14:30:00,134.19,134.21,134.04,134.21,1500.0,126.6947,126.7136,126.553,126.7136,1500.0
2018-08-28 15:00:00,134.28,134.28,134.14,134.17,1833.0,126.7796,126.7796,126.6475,126.6758,1833.0
2018-08-28 15:30:00,134.2,134.26,133.92,134.02,36109.0,126.7041,126.7608,126.4397,126.5342,36109.0
2018-08-29 09:30:00,134.05,134.2,133.75,134.04,6782.0,126.5625,126.7041,126.2792,126.553,6782.0
2018-08-29 10:00:00,133.79,134.27,133.79,134.2,5201.0,126.317,126.7702,126.317,126.7041,5201.0
2018-08-29 10:30:00,133.86,134.17,133.72,134.01,5465.0,126.3831,126.6758,126.2509,126.5247,5465.0
2018-08-29 11:00:00,134.17,134.23,134.09,134.2,716.0,126.6758,126.7324,126.6003,126.7041,716.0
2018-08-29 11:30:00,134.14,134.5,134.14,134.5,2791.0,126.6475,126.9874,126.6475,126.9874,2791.0
2018-08-29 12:00:00,134.34,134.43,134.24,134.25,2417.0,126.8363,126.9213,126.7419,126.7513,2417.0
2018-08-29 12:30:00,134.27,134.41,133.92,133.93,1800.0,126.7702,126.9024,126.4397,126.4492,1800.0
2018-08-29 13:00:00,134.15,134.15,133.9,133.94,5000.0,126.6569,126.6569,126.4209,126.4586,5000.0
2018-08-29 13:30:00,134.01,134.1,133.92,134.09,3800.0,126.5247,126.6097,126.4397,126.6003,3800.0
2018-08-29 14:00:00,133.99,134.09,133.9,134.02,5784.0,126.5058,126.6003,126.4209,126.5342,5784.0
2018-08-29 14:30:00,134.07,134.22,134.01,134.1,5589.0,126.5814,126.723,126.5247,126.6097,5589.0
2018-08-29 15:00:00,134.1,134.24,133.93,134.22,8122.0,126.6097,126.7419,126.4492,126.723,8122.0
2018-08-29 15:30:00,134.01,134.4,134.01,134.13,20917.0,126.5247,126.8929,126.5247,126.638,20917.0
2018-08-30 09:30:00,132.0,132.36,131.84,132.21,26222.0,124.627,124.9669,124.4759,124.8253,26222.0
2018-08-30 10:00:00,132.24,132.43,131.49,131.66,16723.0,124.8536,125.033,124.1455,124.306,16723.0
2018-08-30 10:30:00,131.67,132.13,131.6,131.98,9534.0,124.3154,124.7497,124.2493,124.6081,9534.0
2018-08-30 11:00:00,131.89,131.99,131.69,131.9,18748.0,124.5231,124.6176,124.3343,124.5326,18748.0
2018-08-30 11:30:00,131.85,132.0,131.51,131.76,7743.0,124.4854,124.627,124.1644,124.4004,7743.0
2018-08-30 12:00:00,131.72,131.9,131.72,131.89,6000.0,124.3626,124.5326,124.3626,124.5231,6000.0
2018-08-30 12:30:00,131.89,131.89,131.73,131.78,9315.0,124.5231,124.5231,124.3721,124.4193,9315.0
2018-08-30 13:00:00,131.78,131.81,131.6,131.77,15669.0,124.4193,124.4476,124.2493,124.4098,15669.0
2018-08-30 13:30:00,131.8,132.03,131.7,132.03,3907.0,124.4382,124.6553,124.3437,124.6553,3907.0
2018-08-30 14:00:00,132.03,132.19,131.97,132.17,6300.0,124.6553,124.8064,124.5987,124.7875,6300.0
2018-08-30 14:30:00,132.06,132.27,132.06,132.09,2708.0,124.6836,124.8819,124.6836,124.712,2708.0
2018-08-30 15:00:00,132.09,132.45,132.08,132.38,5600.0,124.712,125.0519,124.7025,124.9858,5600.0
2018-08-30 15:30:00,132.41,133.03,132.36,132.75,17058.0,125.0141,125.5995,124.9669,125.3351,17058.0
2018-08-31 09:30:00,132.55,132.92,132.16,132.21,10530.0,125.1463,125.4956,124.7781,124.8253,10530.0
2018-08-31 10:00:00,132.89,133.1,132.76,132.81,5579.0,125.4673,125.6656,125.3445,125.3917,5579.0
2018-08-31 10:30:00,132.75,132.8,132.62,132.62,1300.0,125.3351,125.3823,125.2124,125.2124,1300.0
2018-08-31 11:00:00,132.45,132.51,131.97,131.97,4989.0,125.0519,125.1085,124.5987,124.5987,4989.0
2018-08-31 11:30:00,131.88,132.33,131.88,132.22,2349.0,124.5137,124.9386,124.5137,124.8347,2349.0
2018-08-31 12:00:00,132.13,132.16,132.01,132.15,1200.0,124.7497,124.7781,124.6364,124.7686,1200.0
2018-08-31 12:30:00,132.05,132.56,132.05,132.48,5500.0,124.6742,125.1557,124.6742,125.0802,5500.0
2018-08-31 13:00:00,132.59,132.96,132.59,132.96,1078.0,125.184,125.5334,125.184,125.5334,1078.0
2018-08-31 13:30:00,132.95,132.96,132.7,132.95,6394.0,125.5239,125.5334,125.2879,125.5239,6394.0
2018-08-31 14:00:00,132.87,132.96,132.78,132.87,3434.0,125.4484,125.5334,125.3634,125.4484,3434.0
2018-08-31 14:30:00,132.85,133.08,132.79,132.9,5823.0,125.4295,125.6467,125.3729,125.4767,5823.0
2018-08-31 15:00:00,132.81,133.11,132.75,133.06,5600.0,125.3917,125.675,125.3351,125.6278,5600.0
2018-08-31 15:30:00,133.06,133.26,132.76,132.98,48542.0,125.6278,125.8166,125.3445,125.5523,48542.0
2018-09-04 09:30:00,132.97,133.56,132.06,132.68,6338.0,125.5428,126.0999,124.6836,125.269,6338.0
2018-09-04 10:00:00,132.83,133.16,132.6,133.16,14205.0,125.4106,125.7222,125.1935,125.7222,14205.0
2018-09-04 10:30:00,133.18,133.27,132.84,133.25,2287.0,125.7411,125.8261,125.4201,125.8072,2287.0
2018-09-04 11:00:00,133.17,133.19,132.71,132.71,1800.0,125.7316,125.7505,125.2973,125.2973,1800.0
2018-09-04 11:30:00,132.78,132.78,132.13,132.15,1829.0,125.3634,125.3634,124.7497,124.7686,1829.0
2018-09-04 12:00:00,131.89,131.89,131.45,131.49,2350.0,124.5231,124.5231,124.1077,124.1455,2350.0
2018-09-04 12:30:00,131.6,131.95,131.54,131.95,3428.0,124.2493,124.5798,124.1927,124.5798,3428.0
2018-09-04 13:00:00,132.07,132.33,132.07,132.28,800.0,124.6931,124.9386,124.6931,124.8914,800.0
2018-09-04 13:30:00,132.35,132.36,132.13,132.22,2327.0,124.9574,124.9669,124.7497,124.8347,2327.0
2018-09-04 14:00:00,132.27,132.42,132.26,132.35,1800.0,124.8819,125.0235,124.8725,124.9574,1800.0
2018-09-04 14:30:00,132.34,132.46,132.18,132.19,5400.0,124.948,125.0613,124.7969,124.8064,5400.0
2018-09-04 15:00:00,132.04,132.15,132.04,132.11,4186.0,124.6648,124.7686,124.6648,124.7308,4186.0
2018-09-04 15:30:00,132.17,132.31,132.03,132.25,19365.0,124.7875,124.9197,124.6553,124.863,19365.0
2018-09-05 09:30:00,132.03,132.96,132.03,132.16,5494.0,124.6553,125.5334,124.6553,124.7781,5494.0
2018-09-05 10:00:00,132.19,133.13,132.19,132.98,3807.0,124.8064,125.6939,124.8064,125.5523,3807.0
2018-09-05 10:30:00,133.12,133.67,132.86,133.67,7008.0,125.6844,126.2037,125.439,126.2037,7008.0
2018-09-05 11:00:00,133.62,133.82,133.32,133.32,6213.0,126.1565,126.3453,125.8733,125.8733,6213.0
2018-09-05 11:30:00,133.15,133.4,132.87,133.34,6180.0,125.7128,125.9488,125.4484,125.8921,6180.0
2018-09-05 12:00:00,133.24,133.33,132.89,132.89,2743.0,125.7977,125.8827,125.4673,125.4673,2743.0
2018-09-05 12:30:00,132.93,132.95,132.74,132.81,2879.0,125.505,125.5239,125.3257,125.3917,2879.0
2018-09-05 13:00:00,132.81,133.36,132.78,133.28,5364.0,125.3917,125.911,125.3634,125.8355,5364.0
2018-09-05 13:30:00,133.29,133.31,132.62,132.8,10080.0,125.8449,125.8638,125.2124,125.3823,10080.0
2018-09-05 14:00:00,132.66,132.91,132.6,132.89,4928.0,125.2501,125.4862,125.1935,125.4673,4928.0
2018-09-05 14:30:00,132.88,133.3,132.88,133.21,9570.0,125.4578,125.8544,125.4578,125.7694,9570.0
2018-09-05 15:00:00,133.32,133.32,132.8,132.88,11655.0,125.8733,125.8733,125.3823,125.4578,11655.0
2018-09-05 15:30:00,132.92,132.92,132.39,132.47,36387.0,125.4956,125.4956,124.9952,125.0707,36387.0
2018-09-06 09:30:00,132.9,133.43,132.61,132.71,4358.0,125.4767,125.9771,125.2029,125.2973,4358.0
2018-09-06 10:00:00,132.81,132.81,132.28,132.41,3809.0,125.3917,125.3917,124.8914,125.0141,3809.0
2018-09-06 10:30:00,132.4,132.44,131.94,132.43,8736.0,125.0047,125.0424,124.5703,125.033,8736.0
2018-09-06 11:00:00,132.42,132.42,131.85,132.01,2501.0,125.0235,125.0235,124.4854,124.6364,2501.0
2018-09-06 11:30:00,132.03,132.22,131.92,132.17,3980.0,124.6553,124.8347,124.5515,124.7875,3980.0
2018-09-06 12:00:00,132.36,132.44,132.07,132.13,2798.0,124.9669,125.0424,124.6931,124.7497,2798.0
2018-09-06 12:30:00,132.18,132.44,132.18,132.34,3201.0,124.7969,125.0424,124.7969,124.948,3201.0
2018-09-06 13:00:00,132.31,132.54,132.15,132.15,1802.0,124.9197,125.1368,124.7686,124.7686,1802.0
2018-09-06 13:30:00,132.22,132.39,132.12,132.32,6838.0,124.8347,124.9952,124.7403,124.9291,6838.0
2018-09-06 14:00:00,132.32,132.54,132.23,132.31,4900.0,124.9291,125.1368,124.8441,124.9197,4900.0
2018-09-06 14:30:00,132.27,132.49,132.25,132.25,3002.0,124.8819,125.0896,124.863,124.863,3002.0
2018-09-06 15:00:00,132.27,132.32,132.04,132.04,8322.0,124.8819,124.9291,124.6648,124.6648,8322.0
2018-09-06 15:30:00,132.05,132.05,130.99,131.06,46372.0,124.6742,124.6742,123.6734,123.7395,46372.0
2018-09-07 09:30:00,131.05,131.05,129.04,129.04,13029.0,123.7301,123.7301,121.8323,121.8323,13029.0
2018-09-07 10:00:00,128.83,129.7,128.83,129.69,20628.0,121.6341,122.4555,121.6341,122.446,20628.0
2018-09-07 10:30:00,129.64,129.82,128.55,128.7,25406.0,122.3988,122.5688,121.3697,121.5113,25406.0
2018-09-07 11:00:00,128.75,128.75,128.3,128.41,10296.0,121.5585,121.5585,121.1337,121.2375,10296.0
2018-09-07 11:30:00,128.4,128.4,127.44,127.54,62344.0,121.2281,121.2281,120.3217,120.4161,62344.0
2018-09-07 12:00:00,127.54,128.25,127.48,127.64,23510.0,120.4161,121.0865,120.3595,120.5105,23510.0
2018-09-07 12:30:00,127.63,127.75,126.67,126.88,15603.0,120.5011,120.6144,119.5947,119.793,15603.0
2018-09-07 13:00:00,126.85,126.85,126.38,126.71,6988.0,119.7647,119.7647,119.3209,119.6325,6988.0
2018-09-07 13:30:00,126.87,127.3,126.65,126.8,20173.0,119.7835,120.1895,119.5758,119.7174,20173.0
2018-09-07 14:00:00,126.76,126.95,126.58,126.91,15412.0,119.6797,119.8591,119.5097,119.8213,15412.0
2018-09-07 14:30:00,126.76,126.84,126.23,126.29,13828.0,119.6797,119.7552,119.1793,119.2359,13828.0
2018-09-07 15:00:00,126.38,126.48,125.94,125.98,20278.0,119.3209,119.4153,118.9055,118.9432,20278.0
2018-09-07 15:30:00,125.96,126.25,125.59,125.89,73841.0,118.9244,119.1982,118.575,118.8583,73841.0
2018-09-10 09:30:00,126.12,126.26,125.29,125.46,10983.0,119.0754,119.2076,118.2918,118.4523,10983.0
2018-09-10 10:00:00,125.43,125.65,125.09,125.14,10094.0,118.424,118.6317,118.103,118.1502,10094.0
2018-09-10 10:30:00,125.11,125.63,124.76,125.59,13369.0,118.1218,118.6128,117.7914,118.575,13369.0
2018-09-10 11:00:00,125.47,126.12,125.44,126.04,11177.0,118.4617,119.0754,118.4334,118.9999,11177.0
2018-09-10 11:30:00,126.09,126.09,125.82,125.93,15573.0,119.0471,119.0471,118.7922,118.896,15573.0
2018-09-10 12:00:00,125.9,126.14,125.61,125.61,17397.0,118.8677,119.0943,118.5939,118.5939,17397.0
2018-09-10 12:30:00,125.64,125.85,125.33,125.48,6035.0,118.6222,118.8205,118.3296,118.4712,6035.0
2018-09-10 13:00:00,125.49,125.49,125.28,125.33,1975.0,118.4806,118.4806,118.2823,118.3296,1975.0
2018-09-10 13:30:00,125.31,125.7,125.23,125.7,8339.0,118.3107,118.6789,118.2351,118.6789,8339.0
2018-09-10 14:00:00,125.62,126.2,125.62,126.2,5701.0,118.6034,119.151,118.6034,119.151,5701.0
2018-09-10 14:30:00,126.25,126.26,125.97,125.98,10800.0,119.1982,119.2076,118.9338,118.9432,10800.0
2018-09-10 15:00:00,126.02,126.11,125.88,126.0,11456.0,118.981,119.066,118.8488,118.9621,11456.0
2018-09-10 15:30:00,126.04,126.05,125.66,125.85,45832.0,118.9999,119.0093,118.6411,118.8205,45832.0
2018-09-11 09:30:00,124.95,125.36,124.22,124.61,20783.0,117.9708,118.3579,117.2816,117.6498,20783.0
2018-09-11 10:00:00,124.79,126.26,124.73,126.17,13972.0,117.8197,119.2076,117.7631,119.1226,13972.0
2018-09-11 10:30:00,126.23,126.32,125.68,125.95,10739.0,119.1793,119.2643,118.66,118.9149,10739.0
2018-09-11 11:00:00,125.95,126.36,125.94,126.26,9076.0,118.9149,119.302,118.9055,119.2076,9076.0
2018-09-11 11:30:00,126.37,126.7,126.26,126.54,15600.0,119.3115,119.623,119.2076,119.472,15600.0
2018-09-11 12:00:00,126.61,126.61,126.36,126.53,3850.0,119.5381,119.5381,119.302,119.4625,3850.0
2018-09-11 12:30:00,126.48,126.58,126.32,126.46,3700.0,119.4153,119.5097,119.2643,119.3964,3700.0
2018-09-11 13:00:00,126.67,127.07,126.61,127.0,4503.0,119.5947,119.9724,119.5381,119.9063,4503.0
2018-09-11 13:30:00,126.98,127.18,126.95,127.09,8801.0,119.8874,120.0762,119.8591,119.9912,8801.0
2018-09-11 14:00:00,127.06,127.27,126.94,126.97,18100.0,119.9629,120.1612,119.8496,119.8779,18100.0
2018-09-11 14:30:00,126.94,127.25,126.9,126.98,37953.0,119.8496,120.1423,119.8119,119.8874,37953.0
2018-09-11 15:00:00,126.97,127.24,126.85,127.18,16707.0,119.8779,120.1329,119.7647,120.0762,16707.0
2018-09-11 15:30:00,127.02,127.21,126.89,127.06,71654.0,119.9252,120.1045,119.8024,119.9629,71654.0
2018-09-12 09:30:00,127.16,127.61,126.29,127.48,13401.0,120.0573,120.4822,119.2359,120.3595,13401.0
2018-09-12 10:00:00,127.57,128.19,127.44,128.09,15073.0,120.4444,121.0298,120.3217,120.9354,15073.0
2018-09-12 10:30:00,128.13,128.46,127.96,128.14,7565.0,120.9732,121.2847,120.8127,120.9826,7565.0
2018-09-12 11:00:00,128.14,128.49,128.07,128.31,12157.0,120.9826,121.313,120.9165,121.1431,12157.0
2018-09-12 11:30:00,128.31,128.31,127.54,127.67,6358.0,121.1431,121.1431,120.4161,120.5388,6358.0
2018-09-12 12:00:00,127.75,127.81,127.27,127.27,6146.0,120.6144,120.671,120.1612,120.1612,6146.0
2018-09-12 12:30:00,127.22,127.53,127.22,127.41,8757.0,120.114,120.4067,120.114,120.2934,8757.0
2018-09-12 13:00:00,127.43,127.59,127.43,127.57,4078.0,120.3123,120.4633,120.3123,120.4444,4078.0
2018-09-12 13:30:00,127.56,127.59,127.04,127.31,28687.0,120.435,120.4633,119.944,120.199,28687.0
2018-09-12 14:00:00,127.34,127.38,127.05,127.13,9243.0,120.2273,120.265,119.9535,120.029,9243.0
2018-09-12 14:30:00,127.14,127.48,127.12,127.48,7159.0,120.0385,120.3595,120.0196,120.3595,7159.0
2018-09-12 15:00:00,127.49,127.71,127.4,127.63,7248.0,120.3689,120.5766,120.2839,120.5011,7248.0
2018-09-12 15:30:00,127.63,128.04,127.57,127.88,37914.0,120.5011,120.8882,120.4444,120.7371,37914.0
2018-09-13 09:30:00,128.25,132.03,128.25,132.02,21287.0,121.3916,124.9695,121.3916,124.96,21287.0
2018-09-13 10:00:00,132.09,132.64,131.3,131.96,24521.0,125.0262,125.5468,124.2785,124.9032,24521.0
2018-09-13 10:30:00,131.96,132.16,131.75,131.99,10786.0,124.9032,125.0925,124.7044,124.9316,10786.0
2018-09-13 11:00:00,131.95,131.95,130.79,130.87,6924.0,124.8937,124.8937,123.7958,123.8715,6924.0
2018-09-13 11:30:00,131.01,131.29,130.94,131.08,5088.0,124.004,124.269,123.9377,124.0703,5088.0
2018-09-13 12:00:00,131.18,131.5,131.15,131.5,3696.0,124.1649,124.4678,124.1365,124.4678,3696.0
2018-09-13 12:30:00,131.51,131.65,131.24,131.42,4020.0,124.4773,124.6098,124.2217,124.3921,4020.0
2018-09-13 13:00:00,131.23,131.41,131.23,131.35,800.0,124.2122,124.3826,124.2122,124.3258,800.0
2018-09-13 13:30:00,131.38,131.38,131.21,131.37,3500.0,124.3542,124.3542,124.1933,124.3447,3500.0
2018-09-13 14:00:00,131.37,131.49,131.21,131.26,3829.0,124.3447,124.4583,124.1933,124.2406,3829.0
2018-09-13 14:30:00,131.31,131.51,131.23,131.24,4001.0,124.288,124.4773,124.2122,124.2217,4001.0
2018-09-13 15:00:00,131.37,131.37,130.96,131.18,6418.0,124.3447,124.3447,123.9567,124.1649,6418.0
2018-09-13 15:30:00,131.22,131.36,130.71,130.96,28141.0,124.2028,124.3353,123.72,123.9567,28141.0
2018-09-14 09:30:00,130.82,132.03,130.82,131.7,2778.0,123.8242,124.9695,123.8242,124.6571,2778.0
2018-09-14 10:00:00,131.5,131.66,130.95,130.95,4700.0,124.4678,124.6192,123.9472,123.9472,4700.0
2018-09-14 10:30:00,131.12,131.88,131.12,131.77,4305.0,124.1081,124.8275,124.1081,124.7234,4305.0
2018-09-14 11:00:00,131.78,132.31,131.64,132.07,7258.0,124.7328,125.2345,124.6003,125.0073,7258.0
2018-09-14 11:30:00,132.05,132.28,131.85,131.97,9600.0,124.9884,125.2061,124.7991,124.9127,9600.0
2018-09-14 12:00:00,131.96,132.11,131.84,132.11,1500.0,124.9032,125.0452,124.7896,125.0452,1500.0
2018-09-14 12:30:00,132.12,132.12,131.8,131.94,4799.0,125.0546,125.0546,124.7518,124.8843,4799.0
2018-09-14 13:00:00,131.87,132.02,131.87,132.02,1400.0,124.818,124.96,124.818,124.96,1400.0
2018-09-14 13:30:00,132.06,132.22,132.06,132.14,4201.0,124.9978,125.1493,124.9978,125.0736,4201.0
2018-09-14 14:00:00,132.18,132.49,132.18,132.41,4541.0,125.1114,125.4049,125.1114,125.3291,4541.0
2018-09-14 14:30:00,132.53,132.57,132.39,132.57,6215.0,125.4427,125.4806,125.3102,125.4806,6215.0
2018-09-14 15:00:00,132.62,132.95,132.62,132.9,7602.0,125.5279,125.8403,125.5279,125.7929,7602.0
2018-09-14 15:30:00,132.85,132.94,132.67,132.75,26932.0,125.7456,125.8308,125.5752,125.651,26932.0
2018-09-17 09:30:00,132.39,132.43,131.37,132.17,4617.0,125.3102,125.3481,124.3447,125.102,4617.0
2018-09-17 10:00:00,132.3,133.18,132.3,132.91,11097.0,125.225,126.058,125.225,125.8024,11097.0
2018-09-17 10:30:00,132.8,132.8,132.34,132.48,1800.0,125.6983,125.6983,125.2629,125.3954,1800.0
2018-09-17 11:00:00,132.43,132.65,132.37,132.52,4430.0,125.3481,125.5563,125.2913,125.4333,4430.0
2018-09-17 11:30:00,132.6,132.73,132.22,132.68,6200.0,125.509,125.632,125.1493,125.5847,6200.0
2018-09-17 12:00:00,132.59,132.66,132.41,132.57,3937.0,125.4995,125.5658,125.3291,125.4806,3937.0
2018-09-17 12:30:00,132.47,132.54,132.38,132.4,2900.0,125.3859,125.4522,125.3007,125.3197,2900.0
2018-09-17 13:00:00,132.46,132.48,132.21,132.45,4907.0,125.3765,125.3954,125.1398,125.367,4907.0
2018-09-17 13:30:00,132.4,132.49,132.3,132.34,3848.0,125.3197,125.4049,125.225,125.2629,3848.0
2018-09-17 14:00:00,132.44,132.45,132.08,132.09,4813.0,125.3575,125.367,125.0168,125.0262,4813.0
2018-09-17 14:30:00,132.13,132.2,132.02,132.03,2203.0,125.0641,125.1304,124.96,124.9695,2203.0
2018-09-17 15:00:00,132.03,132.14,132.02,132.1,5072.0,124.9695,125.0736,124.96,125.0357,5072.0
2018-09-17 15:30:00,132.09,132.17,131.84,131.92,23733.0,125.0262,125.102,124.7896,124.8653,23733.0
2018-09-18 09:30:00,132.47,132.67,131.82,132.04,3252.0,125.3859,125.5752,124.7707,124.9789,3252.0
2018-09-18 10:00:00,131.82,132.09,131.8,132.03,3300.0,124.7707,125.0262,124.7518,124.9695,3300.0
2018-09-18 10:30:00,132.08,132.2,131.89,131.95,3738.0,125.0168,125.1304,124.8369,124.8937,3738.0
2018-09-18 11:00:00,132.0,132.11,131.72,131.72,4892.0,124.9411,125.0452,124.676,124.676,4892.0
2018-09-18 11:30:00,131.75,132.11,131.71,132.05,2597.0,124.7044,125.0452,124.6666,124.9884,2597.0
2018-09-18 12:00:00,132.06,132.36,131.93,131.97,3254.0,124.9978,125.2818,124.8748,124.9127,3254.0
2018-09-18 12:30:00,132.09,132.12,131.97,132.08,1500.0,125.0262,125.0546,124.9127,125.0168,1500.0
2018-09-18 13:00:00,132.03,132.16,131.96,132.11,2200.0,124.9695,125.0925,124.9032,125.0452,2200.0
2018-09-18 13:30:00,132.16,132.54,132.14,132.54,1204.0,125.0925,125.4522,125.0736,125.4522,1204.0
2018-09-18 14:00:00,132.36,132.64,132.31,132.64,4100.0,125.2818,125.5468,125.2345,125.5468,4100.0
2018-09-18 14:30:00,132.64,132.7,132.53,132.57,3011.0,125.5468,125.6036,125.4427,125.4806,3011.0
2018-09-18 15:00:00,132.47,132.64,132.43,132.57,3870.0,125.3859,125.5468,125.3481,125.4806,3870.0
2018-09-18 15:30:00,132.51,132.58,132.31,132.5,29054.0,125.4238,125.49,125.2345,125.4143,29054.0
2018-09-19 09:30:00,132.84,133.76,132.52,133.76,2595.0,125.7361,126.6069,125.4333,126.6069,2595.0
2018-09-19 10:00:00,133.77,134.56,133.7,133.83,13569.0,126.6164,127.3642,126.5501,126.6732,13569.0
2018-09-19 10:30:00,133.97,134.08,133.84,133.95,2100.0,126.8057,126.9098,126.6827,126.7868,2100.0
2018-09-19 11:00:00,133.92,134.32,133.92,134.32,6318.0,126.7584,127.137,126.7584,127.137,6318.0
2018-09-19 11:30:00,134.22,134.57,134.21,134.57,2520.0,127.0423,127.3736,127.0329,127.3736,2520.0
2018-09-19 12:00:00,134.45,134.49,134.31,134.33,2200.0,127.26,127.2979,127.1275,127.1465,2200.0
2018-09-19 12:30:00,134.34,134.38,133.97,134.12,1800.0,127.1559,127.1938,126.8057,126.9477,1800.0
2018-09-19 13:00:00,134.21,134.52,134.21,134.45,3497.0,127.0329,127.3263,127.0329,127.26,3497.0
2018-09-19 13:30:00,134.42,134.52,134.31,134.49,3800.0,127.2316,127.3263,127.1275,127.2979,3800.0
2018-09-19 14:00:00,134.5,134.72,134.49,134.5,2600.0,127.3074,127.5156,127.2979,127.3074,2600.0
2018-09-19 14:30:00,134.5,134.65,134.38,134.54,5518.0,127.3074,127.4493,127.1938,127.3452,5518.0
2018-09-19 15:00:00,134.5,134.56,134.24,134.29,7701.0,127.3074,127.3642,127.0613,127.1086,7701.0
2018-09-19 15:30:00,134.31,134.52,134.09,134.19,17189.0,127.1275,127.3263,126.9193,127.0139,17189.0
2018-09-20 09:30:00,134.68,135.09,134.66,134.84,7566.0,127.4777,127.8658,127.4588,127.6292,7566.0
2018-09-20 10:00:00,134.59,135.28,134.54,134.95,5098.0,127.3926,128.0457,127.3452,127.7333,5098.0
2018-09-20 10:30:00,135.13,135.21,135.09,135.16,800.0,127.9037,127.9794,127.8658,127.9321,800.0
2018-09-20 11:00:00,135.03,135.05,134.74,134.89,900.0,127.809,127.828,127.5345,127.6765,900.0
2018-09-20 11:30:00,134.94,135.19,134.87,135.19,3907.0,127.7238,127.9605,127.6576,127.9605,3907.0
2018-09-20 12:00:00,135.22,135.26,135.0,135.18,3799.0,127.9889,128.0267,127.7806,127.951,3799.0
2018-09-20 12:30:00,135.16,135.16,134.96,135.01,20023.0,127.9321,127.9321,127.7428,127.7901,20023.0
2018-09-20 13:00:00,135.05,135.2,134.97,135.19,3800.0,127.828,127.9699,127.7522,127.9605,3800.0
2018-09-20 13:30:00,135.05,135.05,135.0,135.01,995.0,127.828,127.828,127.7806,127.7901,995.0
2018-09-20 14:00:00,135.05,135.17,134.98,135.11,2406.0,127.828,127.9415,127.7617,127.8847,2406.0
2018-09-20 14:30:00,135.16,135.17,134.99,135.14,1700.0,127.9321,127.9415,127.7712,127.9131,1700.0
2018-09-20 15:00:00,135.15,135.34,135.12,135.25,6403.0,127.9226,128.1024,127.8942,128.0173,6403.0
2018-09-20 15:30:00,135.18,135.45,135.12,135.4,21193.0,127.951,128.2066,127.8942,128.1592,21193.0
2018-09-21 09:30:00,135.38,135.64,135.0,135.23,52754.0,128.1403,128.3864,127.7806,127.9983,52754.0
2018-09-21 10:00:00,135.34,135.73,135.21,135.4,5529.0,128.1024,128.4716,127.9794,128.1592,5529.0
2018-09-21 10:30:00,135.23,135.38,135.05,135.32,5567.0,127.9983,128.1403,127.828,128.0835,5567.0
2018-09-21 11:00:00,135.4,135.48,135.12,135.29,2905.0,128.1592,128.235,127.8942,128.0551,2905.0
2018-09-21 11:30:00,135.22,135.43,135.22,135.38,1600.0,127.9889,128.1876,127.9889,128.1403,1600.0
2018-09-21 12:00:00,135.34,135.34,135.05,135.34,5525.0,128.1024,128.1024,127.828,128.1024,5525.0
2018-09-21 12:30:00,135.28,135.34,135.19,135.26,2008.0,128.0457,128.1024,127.9605,128.0267,2008.0
2018-09-21 13:00:00,135.2,135.46,135.2,135.38,1338.0,127.9699,128.216,127.9699,128.1403,1338.0
2018-09-21 13:30:00,135.32,135.4,135.31,135.33,2226.0,128.0835,128.1592,128.0741,128.093,2226.0
2018-09-21 14:00:00,135.33,135.51,135.33,135.5,19500.0,128.093,128.2634,128.093,128.2539,19500.0
2018-09-21 14:30:00,135.38,135.68,135.34,135.63,13877.0,128.1403,128.4243,128.1024,128.3769,13877.0
2018-09-21 15:00:00,135.68,136.0,135.63,135.85,5338.0,128.4243,128.7272,128.3769,128.5852,5338.0
2018-09-21 15:30:00,135.84,136.08,135.34,135.43,32163.0,128.5757,128.8029,128.1024,128.1876,32163.0
2018-09-24 09:30:00,135.37,135.69,134.8,135.46,9335.0,128.1308,128.4337,127.5913,128.216,9335.0
2018-09-24 10:00:00,135.47,135.47,135.09,135.2,17264.0,128.2255,128.2255,127.8658,127.9699,17264.0
2018-09-24 10:30:00,135.13,135.38,135.0,135.38,10129.0,127.9037,128.1403,127.7806,128.1403,10129.0
2018-09-24 11:00:00,135.35,135.35,135.03,135.17,7210.0,128.1119,128.1119,127.809,127.9415,7210.0
2018-09-24 11:30:00,135.09,135.25,135.06,135.07,3502.0,127.8658,128.0173,127.8374,127.8469,3502.0
2018-09-24 12:00:00,134.82,134.86,134.49,134.51,1100.0,127.6103,127.6481,127.2979,127.3168,1100.0
2018-09-24 12:30:00,134.4,134.48,133.95,133.95,2880.0,127.2127,127.2884,126.7868,126.7868,2880.0
2018-09-24 13:00:00,133.97,134.14,133.81,134.14,5563.0,126.8057,126.9666,126.6543,126.9666,5563.0
2018-09-24 13:30:00,134.24,134.47,134.23,134.41,2001.0,127.0613,127.279,127.0518,127.2222,2001.0
2018-09-24 14:00:00,134.33,134.79,134.33,134.75,5600.0,127.1465,127.5819,127.1465,127.544,5600.0
2018-09-24 14:30:00,134.73,134.87,134.65,134.81,6744.0,127.5251,127.6576,127.4493,127.6008,6744.0
2018-09-24 15:00:00,134.82,134.92,134.77,134.77,3146.0,127.6103,127.7049,127.5629,127.5629,3146.0
2018-09-24 15:30:00,134.85,135.12,134.56,135.01,39833.0,127.6386,127.8942,127.3642,127.7901,39833.0
2018-09-25 09:30:00,134.71,134.99,134.24,134.32,9268.0,127.5061,127.7712,127.0613,127.137,9268.0
2018-09-25 10:00:00,134.33,134.85,134.0,134.38,13680.0,127.1465,127.6386,126.8341,127.1938,13680.0
2018-09-25 10:30:00,134.37,134.85,134.23,134.77,7843.0,127.1843,127.6386,127.0518,127.5629,7843.0
2018-09-25 11:00:00,134.7,134.74,134.47,134.64,3616.0,127.4967,127.5345,127.279,127.4399,3616.0
2018-09-25 11:30:00,134.73,134.73,134.45,134.45,3500.0,127.5251,127.5251,127.26,127.26,3500.0
2018-09-25 12:00:00,134.55,134.56,134.47,134.53,2221.0,127.3547,127.3642,127.279,127.3358,2221.0
2018-09-25 12:30:00,134.52,134.54,134.36,134.39,5343.0,127.3263,127.3452,127.1749,127.2032,5343.0
2018-09-25 13:00:00,134.33,134.45,134.22,134.33,8311.0,127.1465,127.26,127.0423,127.1465,8311.0
2018-09-25 13:30:00,134.35,134.4,134.17,134.31,8871.0,127.1654,127.2127,126.995,127.1275,8871.0
2018-09-25 14:00:00,134.32,134.57,134.3,134.57,3271.0,127.137,127.3736,127.1181,127.3736,3271.0
2018-09-25 14:30:00,134.55,134.55,134.39,134.39,4649.0,127.3547,127.3547,127.2032,127.2032,4649.0
2018-09-25 15:00:00,134.44,134.44,134.17,134.22,11956.0,127.2506,127.2506,126.995,127.0423,11956.0
2018-09-25 15:30:00,134.25,134.31,134.12,134.27,38039.0,127.0707,127.1275,126.9477,127.0897,38039.0
2018-09-26 09:30:00,134.37,134.37,133.4,133.52,9395.0,127.1843,127.1843,126.2662,126.3798,9395.0
2018-09-26 10:00:00,133.5,133.61,133.22,133.5,53624.0,126.3608,126.465,126.0958,126.3608,53624.0
2018-09-26 10:30:00,133.31,133.34,132.95,133.07,26014.0,126.181,126.2094,125.8403,125.9538,26014.0
2018-09-26 11:00:00,133.09,133.28,133.0,133.28,12476.0,125.9728,126.1526,125.8876,126.1526,12476.0
2018-09-26 11:30:00,133.28,133.34,133.07,133.25,5121.0,126.1526,126.2094,125.9538,126.1242,5121.0
2018-09-26 12:00:00,133.29,133.78,133.26,133.78,6300.0,126.1621,126.6259,126.1337,126.6259,6300.0
2018-09-26 12:30:00,133.76,134.01,133.69,133.93,3039.0,126.6069,126.8436,126.5407,126.7678,3039.0
2018-09-26 13:00:00,133.95,134.15,133.77,133.88,5028.0,126.7868,126.9761,126.6164,126.7205,5028.0
2018-09-26 13:30:00,133.88,133.96,133.71,133.93,5749.0,126.7205,126.7962,126.5596,126.7678,5749.0
2018-09-26 14:00:00,133.71,133.99,133.67,133.77,4253.0,126.5596,126.8246,126.5218,126.6164,4253.0
2018-09-26 14:30:00,133.79,133.97,133.73,133.8,2968.0,126.6353,126.8057,126.5785,126.6448,2968.0
2018-09-26 15:00:00,133.76,133.94,133.39,133.81,5712.0,126.6069,126.7773,126.2567,126.6543,5712.0
2018-09-26 15:30:00,133.81,133.86,133.03,133.19,25841.0,126.6543,126.7016,125.916,126.0674,25841.0
2018-09-27 09:30:00,133.5,134.05,132.26,132.26,3763.0,126.3608,126.8814,125.1872,125.1872,3763.0
2018-09-27 10:00:00,132.51,133.59,132.45,133.59,4571.0,125.4238,126.446,125.367,126.446,4571.0
2018-09-27 10:30:00,133.65,133.69,132.99,132.99,4305.0,126.5028,126.5407,125.8781,125.8781,4305.0
2018-09-27 11:00:00,132.96,133.14,132.72,133.06,5573.0,125.8497,126.0201,125.6226,125.9444,5573.0
2018-09-27 11:30:00,133.14,133.6,133.14,133.57,3066.0,126.0201,126.4555,126.0201,126.4271,3066.0
2018-09-27 12:00:00,133.64,134.46,133.51,134.15,13803.0,126.4934,127.2695,126.3703,126.9761,13803.0
2018-09-27 12:30:00,134.09,134.15,133.92,134.03,4515.0,126.9193,126.9761,126.7584,126.8625,4515.0
2018-09-27 13:00:00,133.98,134.01,133.69,133.75,1398.0,126.8152,126.8436,126.5407,126.5975,1398.0
2018-09-27 13:30:00,133.62,134.04,133.62,133.96,3910.0,126.4744,126.872,126.4744,126.7962,3910.0
2018-09-27 14:00:00,133.85,133.93,133.74,133.77,4205.0,126.6921,126.7678,126.588,126.6164,4205.0
2018-09-27 14:30:00,133.82,133.83,133.7,133.7,2054.0,126.6637,126.6732,126.5501,126.5501,2054.0
2018-09-27 15:00:00,133.72,133.72,133.35,133.35,2705.0,126.5691,126.5691,126.2189,126.2189,2705.0
2018-09-27 15:30:00,133.26,133.42,132.97,133.13,24830.0,126.1337,126.2851,125.8592,126.0106,24830.0
2018-09-28 09:30:00,132.6,133.56,132.51,132.51,2899.0,125.509,126.4176,125.4238,125.4238,2899.0
2018-09-28 10:00:00,132.58,132.85,132.51,132.63,3215.0,125.49,125.7456,125.4238,125.5374,3215.0
2018-09-28 10:30:00,132.63,132.72,132.33,132.71,9068.0,125.5374,125.6226,125.2534,125.6131,9068.0
2018-09-28 11:00:00,132.75,133.26,132.6,133.14,6224.0,125.651,126.1337,125.509,126.0201,6224.0
2018-09-28 11:30:00,133.23,133.23,133.0,133.07,2437.0,126.1053,126.1053,125.8876,125.9538,2437.0
2018-09-28 12:00:00,133.07,133.24,133.07,133.12,2263.0,125.9538,126.1147,125.9538,126.0012,2263.0
2018-09-28 12:30:00,133.21,133.71,133.21,133.49,6118.0,126.0864,126.5596,126.0864,126.3514,6118.0
2018-09-28 13:00:00,133.37,133.74,133.37,133.74,2741.0,126.2378,126.588,126.2378,126.588,2741.0
2018-09-28 13:30:00,133.76,134.08,133.73,133.75,5244.0,126.6069,126.9098,126.5785,126.5975,5244.0
2018-09-28 14:00:00,133.78,134.12,133.71,134.12,6736.0,126.6259,126.9477,126.5596,126.9477,6736.0
2018-09-28 14:30:00,134.08,134.09,133.83,134.06,3258.0,126.9098,126.9193,126.6732,126.8909,3258.0
2018-09-28 15:00:00,134.0,134.0,133.76,133.76,8367.0,126.8341,126.8341,126.6069,126.6069,8367.0
2018-09-28 15:30:00,133.8,133.93,133.34,133.61,44421.0,126.6448,126.7678,126.2094,126.465,44421.0
2018-10-01 09:30:00,133.7,133.7,132.79,133.02,6002.0,126.5501,126.5501,125.6888,125.9065,6002.0
2018-10-01 10:00:00,133.15,134.48,133.05,134.36,14359.0,126.0296,127.2884,125.9349,127.1749,14359.0
2018-10-01 10:30:00,134.36,134.53,133.88,134.4,8361.0,127.1749,127.3358,126.7205,127.2127,8361.0
2018-10-01 11:00:00,134.31,134.4,133.43,133.67,4504.0,127.1275,127.2127,126.2946,126.5218,4504.0
2018-10-01 11:30:00,133.78,133.78,133.13,133.17,1716.0,126.6259,126.6259,126.0106,126.0485,1716.0
2018-10-01 12:00:00,133.12,133.21,132.74,132.88,10183.0,126.0012,126.0864,125.6415,125.774,10183.0
2018-10-01 12:30:00,132.87,132.92,132.45,132.72,2900.0,125.7645,125.8119,125.367,125.6226,2900.0
2018-10-01 13:00:00,132.58,133.31,132.56,133.31,12684.0,125.49,126.181,125.4711,126.181,12684.0
2018-10-01 13:30:00,133.37,133.43,133.04,133.04,3000.0,126.2378,126.2946,125.9254,125.9254,3000.0
2018-10-01 14:00:00,133.09,133.54,133.02,133.52,8418.0,125.9728,126.3987,125.9065,126.3798,8418.0
2018-10-01 14:30:00,133.41,133.42,133.18,133.22,4828.0,126.2757,126.2851,126.058,126.0958,4828.0
2018-10-01 15:00:00,133.26,133.26,132.32,132.45,5971.0,126.1337,126.1337,125.2439,125.367,5971.0
2018-10-01 15:30:00,132.48,132.58,132.12,132.41,14960.0,125.3954,125.49,125.0546,125.3291,14960.0
2018-10-02 09:30:00,140.08,142.56,140.0,141.0,184277.0,132.589,134.9363,132.5132,133.4598,184277.0
2018-10-02 10:00:00,141.02,141.41,140.51,140.76,60997.0,133.4787,133.8478,132.996,133.2326,60997.0
2018-10-02 10:30:00,140.76,140.76,140.09,140.16,63696.0,133.2326,133.2326,132.5984,132.6647,63696.0
2018-10-02 11:00:00,140.15,140.45,139.75,139.75,45262.0,132.6552,132.9392,132.2766,132.2766,45262.0
2018-10-02 11:30:00,139.75,140.11,139.33,140.0,135949.0,132.2766,132.6174,131.8791,132.5132,135949.0
2018-10-02 12:00:00,140.0,140.08,138.5,138.72,43246.0,132.5132,132.589,131.0935,131.3017,43246.0
2018-10-02 12:30:00,138.57,138.89,138.52,138.69,37993.0,131.1597,131.4626,131.1124,131.2733,37993.0
2018-10-02 13:00:00,138.73,139.0,138.6,138.79,14891.0,131.3112,131.5667,131.1881,131.368,14891.0
2018-10-02 13:30:00,138.86,138.96,138.65,138.68,20215.0,131.4342,131.5289,131.2354,131.2638,20215.0
2018-10-02 14:00:00,138.67,138.99,138.02,138.75,48055.0,131.2544,131.5573,130.6391,131.3301,48055.0
2018-10-02 14:30:00,138.74,139.36,138.67,139.07,36375.0,131.3206,131.9075,131.2544,131.633,36375.0
2018-10-02 15:00:00,139.06,139.23,138.9,139.03,37249.0,131.6235,131.7844,131.4721,131.5951,37249.0
2018-10-02 15:30:00,139.01,139.27,138.81,138.9,114794.0,131.5762,131.8223,131.3869,131.4721,114794.0
2018-10-03 09:30:00,139.39,140.25,137.52,137.52,23126.0,131.9359,132.7499,130.1659,130.1659,23126.0
2018-10-03 10:00:00,137.75,138.56,137.08,138.53,11298.0,130.3836,131.1503,129.7494,131.1219,11298.0
2018-10-03 10:30:00,138.43,138.94,138.34,138.87,9781.0,131.0272,131.5099,130.942,131.4437,9781.0
2018-10-03 11:00:00,138.87,139.31,138.68,139.2,7915.0,131.4437,131.8601,131.2638,131.756,7915.0
2018-10-03 11:30:00,139.13,139.71,139.07,139.66,4901.0,131.6898,132.2388,131.633,132.1914,4901.0
2018-10-03 12:00:00,139.56,139.56,138.89,138.91,7892.0,132.0968,132.0968,131.4626,131.4815,7892.0
2018-10-03 12:30:00,138.98,139.42,138.94,139.18,12033.0,131.5478,131.9643,131.5099,131.7371,12033.0
2018-10-03 13:00:00,139.19,139.48,139.07,139.48,8835.0,131.7466,132.0211,131.633,132.0211,8835.0
2018-10-03 13:30:00,139.54,139.54,139.13,139.19,4192.0,132.0778,132.0778,131.6898,131.7466,4192.0
2018-10-03 14:00:00,139.23,139.41,139.16,139.29,5973.0,131.7844,131.9548,131.7182,131.8412,5973.0
2018-10-03 14:30:00,139.06,139.23,138.59,138.85,10924.0,131.6235,131.7844,131.1786,131.4247,10924.0
2018-10-03 15:00:00,138.86,139.06,138.75,139.04,9144.0,131.4342,131.6235,131.3301,131.6046,9144.0
2018-10-03 15:30:00,139.0,139.44,138.98,139.3,49833.0,131.5667,131.9832,131.5478,131.8507,49833.0
2018-10-04 09:30:00,139.0,139.79,137.27,138.74,19810.0,131.5667,132.3145,129.9292,131.3206,19810.0
2018-10-04 10:00:00,138.6,139.18,138.36,139.18,7302.0,131.1881,131.7371,130.9609,131.7371,7302.0
2018-10-04 10:30:00,139.06,139.46,139.06,139.32,6688.0,131.6235,132.0021,131.6235,131.8696,6688.0
2018-10-04 11:00:00,139.34,139.42,139.06,139.22,5247.0,131.8885,131.9643,131.6235,131.775,5247.0
2018-10-04 11:30:00,139.25,139.35,138.89,139.22,6829.0,131.8034,131.898,131.4626,131.775,6829.0
2018-10-04 12:00:00,139.07,139.08,138.71,138.84,2300.0,131.633,131.6424,131.2922,131.4153,2300.0
2018-10-04 12:30:00,138.91,139.1,138.84,138.84,2900.0,131.4815,131.6614,131.4153,131.4153,2900.0
2018-10-04 13:00:00,138.84,138.84,138.32,138.59,3767.0,131.4153,131.4153,130.9231,131.1786,3767.0
2018-10-04 13:30:00,138.6,138.96,138.46,138.92,5284.0,131.1881,131.5289,131.0556,131.491,5284.0
2018-10-04 14:00:00,138.72,138.93,138.6,138.88,5501.0,131.3017,131.5005,131.1881,131.4531,5501.0
2018-10-04 14:30:00,138.85,139.28,138.85,139.22,5714.0,131.4247,131.8317,131.4247,131.775,5714.0
2018-10-04 15:00:00,139.16,139.37,139.12,139.22,8735.0,131.7182,131.9169,131.6803,131.775,8735.0
2018-10-04 15:30:00,139.08,139.35,139.05,139.21,22503.0,131.6424,131.898,131.614,131.7655,22503.0
2018-10-05 09:30:00,139.33,140.3,138.44,139.89,5751.0,131.8791,132.7972,131.0367,132.4091,5751.0
2018-10-05 10:00:00,140.0,140.75,140.0,140.75,8565.0,132.5132,133.2231,132.5132,133.2231,8565.0
2018-10-05 10:30:00,140.49,140.66,139.9,139.95,14678.0,132.977,133.1379,132.4186,132.4659,14678.0
2018-10-05 11:00:00,139.8,140.39,139.8,140.08,17500.0,132.3239,132.8824,132.3239,132.589,17500.0
2018-10-05 11:30:00,140.06,140.06,139.57,139.58,2600.0,132.57,132.57,132.1062,132.1157,2600.0
2018-10-05 12:00:00,139.7,140.58,139.66,140.52,3500.0,132.2293,133.0622,132.1914,133.0054,3500.0
2018-10-05 12:30:00,140.86,140.86,140.36,140.46,3300.0,133.3273,133.3273,132.854,132.9486,3300.0
2018-10-05 13:00:00,140.29,140.52,140.15,140.36,4600.0,132.7877,133.0054,132.6552,132.854,4600.0
2018-10-05 13:30:00,140.59,140.59,139.88,139.93,9740.0,133.0717,133.0717,132.3997,132.447,9740.0
2018-10-05 14:00:00,140.14,140.21,139.46,140.12,11447.0,132.6458,132.712,132.0021,132.6268,11447.0
2018-10-05 14:30:00,140.27,140.38,139.78,140.0,4400.0,132.7688,132.8729,132.305,132.5132,4400.0
2018-10-05 15:00:00,139.9,140.15,139.54,139.63,7638.0,132.4186,132.6552,132.0778,132.163,7638.0
2018-10-05 15:30:00,139.59,139.89,139.45,139.59,24141.0,132.1252,132.4091,131.9927,132.1252,24141.0
2018-10-08 09:30:00,139.1,140.44,138.52,139.16,11620.0,131.6614,132.9297,131.1124,131.7182,11620.0
2018-10-08 10:00:00,138.98,139.29,138.86,139.23,6589.0,131.5478,131.8412,131.4342,131.7844,6589.0
2018-10-08 10:30:00,139.19,139.19,138.98,139.1,1400.0,131.7466,131.7466,131.5478,131.6614,1400.0
2018-10-08 11:00:00,139.06,139.2,138.8,139.0,10143.0,131.6235,131.756,131.3774,131.5667,10143.0
2018-10-08 11:30:00,138.89,139.06,138.8,138.82,6200.0,131.4626,131.6235,131.3774,131.3963,6200.0
2018-10-08 12:00:00,139.06,139.14,138.8,139.0,8849.0,131.6235,131.6992,131.3774,131.5667,8849.0
2018-10-08 12:30:00,139.09,139.12,138.86,138.93,2300.0,131.6519,131.6803,131.4342,131.5005,2300.0
2018-10-08 13:00:00,138.92,139.04,138.79,138.94,11813.0,131.491,131.6046,131.368,131.5099,11813.0
2018-10-08 13:30:00,138.97,139.06,138.8,138.98,10693.0,131.5383,131.6235,131.3774,131.5478,10693.0
2018-10-08 14:00:00,138.95,139.32,138.79,138.88,13284.0,131.5194,131.8696,131.368,131.4531,13284.0
2018-10-08 14:30:00,138.99,139.08,138.64,138.93,7691.0,131.5573,131.6424,131.226,131.5005,7691.0
2018-10-08 15:00:00,138.92,139.0,138.72,138.77,14065.0,131.491,131.5667,131.3017,131.349,14065.0
2018-10-08 15:30:00,138.77,138.83,138.53,138.7,39583.0,131.349,131.4058,131.1219,131.2828,39583.0
2018-10-09 09:30:00,138.05,138.72,137.45,138.44,6139.0,130.6675,131.3017,130.0996,131.0367,6139.0
2018-10-09 10:00:00,138.65,139.02,138.39,138.72,6630.0,131.2354,131.5857,130.9893,131.3017,6630.0
2018-10-09 10:30:00,138.62,138.85,138.47,138.47,10380.0,131.207,131.4247,131.0651,131.0651,10380.0
2018-10-09 11:00:00,138.47,138.74,138.44,138.51,4346.0,131.0651,131.3206,131.0367,131.1029,4346.0
2018-10-09 11:30:00,138.51,138.58,138.26,138.47,3545.0,131.1029,131.1692,130.8663,131.0651,3545.0
2018-10-09 12:00:00,138.52,138.64,138.2,138.28,5800.0,131.1124,131.226,130.8095,130.8852,5800.0
2018-10-09 12:30:00,138.26,138.42,137.98,138.03,5410.0,130.8663,131.0177,130.6013,130.6486,5410.0
2018-10-09 13:00:00,138.11,138.26,137.95,138.14,14535.0,130.7243,130.8663,130.5729,130.7527,14535.0
2018-10-09 13:30:00,138.18,138.29,138.01,138.29,3300.0,130.7906,130.8947,130.6297,130.8947,3300.0
2018-10-09 14:00:00,138.3,138.41,138.05,138.23,17056.0,130.9042,131.0083,130.6675,130.8379,17056.0
2018-10-09 14:30:00,138.32,138.85,138.23,138.73,4700.0,130.9231,131.4247,130.8379,131.3112,4700.0
2018-10-09 15:00:00,138.8,139.09,138.7,138.79,11890.0,131.3774,131.6519,131.2828,131.368,11890.0
2018-10-09 15:30:00,138.86,138.97,138.59,138.65,37523.0,131.4342,131.5383,131.1786,131.2354,37523.0
2018-10-10 09:30:00,138.0,138.28,135.03,135.53,32239.0,130.6202,130.8852,127.809,128.2823,32239.0
2018-10-10 10:00:00,135.62,135.66,135.04,135.59,11228.0,128.3675,128.4053,127.8185,128.3391,11228.0
2018-10-10 10:30:00,135.53,135.68,135.17,135.55,16282.0,128.2823,128.4243,127.9415,128.3012,16282.0
2018-10-10 11:00:00,135.62,135.78,135.06,135.5,10527.0,128.3675,128.5189,127.8374,128.2539,10527.0
2018-10-10 11:30:00,135.57,135.93,135.35,135.58,14183.0,128.3201,128.6609,128.1119,128.3296,14183.0
2018-10-10 12:00:00,135.45,136.13,135.43,135.84,10911.0,128.2066,128.8502,128.1876,128.5757,10911.0
2018-10-10 12:30:00,135.89,136.16,135.86,136.02,7201.0,128.623,128.8786,128.5946,128.7461,7201.0
2018-10-10 13:00:00,136.09,136.6,135.83,136.22,8955.0,128.8123,129.2951,128.5662,128.9354,8955.0
2018-10-10 13:30:00,136.17,136.29,135.9,136.11,6852.0,128.8881,129.0016,128.6325,128.8313,6852.0
2018-10-10 14:00:00,136.02,136.22,135.87,136.02,16732.0,128.7461,128.9354,128.6041,128.7461,16732.0
2018-10-10 14:30:00,136.05,136.34,135.82,136.34,21032.0,128.7745,129.049,128.5568,129.049,21032.0
2018-10-10 15:00:00,136.27,136.31,135.91,136.31,16381.0,128.9827,129.0206,128.642,129.0206,16381.0
2018-10-10 15:30:00,136.4,136.4,135.47,135.72,96223.0,129.1058,129.1058,128.2255,128.4621,96223.0
2018-10-11 09:30:00,135.36,135.92,132.65,134.16,41743.0,128.1214,128.6514,125.5563,126.9855,41743.0
2018-10-11 10:00:00,133.84,136.11,133.84,135.71,35246.0,126.6827,128.8313,126.6827,128.4527,35246.0
2018-10-11 10:30:00,135.69,136.19,135.32,135.89,21067.0,128.4337,128.907,128.0835,128.623,21067.0
2018-10-11 11:00:00,135.89,135.89,134.15,134.59,20251.0,128.623,128.623,126.9761,127.3926,20251.0
2018-10-11 11:30:00,134.6,134.85,134.33,134.85,14400.0,127.402,127.6386,127.1465,127.6386,14400.0
2018-10-11 12:00:00,134.83,135.24,134.27,134.93,6100.0,127.6197,128.0078,127.0897,127.7144,6100.0
2018-10-11 12:30:00,134.92,134.92,134.22,134.22,5437.0,127.7049,127.7049,127.0423,127.0423,5437.0
2018-10-11 13:00:00,134.15,134.57,133.9,133.9,6091.0,126.9761,127.3736,126.7395,126.7395,6091.0
2018-10-11 13:30:00,134.16,134.61,133.86,134.61,8635.0,126.9855,127.4115,126.7016,127.4115,8635.0
2018-10-11 14:00:00,134.61,134.8,134.03,134.41,5202.0,127.4115,127.5913,126.8625,127.2222,5202.0
2018-10-11 14:30:00,134.16,134.17,132.87,133.94,33292.0,126.9855,126.995,125.7645,126.7773,33292.0
2018-10-11 15:00:00,133.89,134.72,133.56,134.12,25584.0,126.73,127.5156,126.4176,126.9477,25584.0
2018-10-11 15:30:00,134.17,134.38,133.03,133.03,49091.0,126.995,127.1938,125.916,125.916,49091.0
2018-10-12 09:30:00,134.51,134.69,132.25,132.25,8184.0,127.3168,127.4872,125.1777,125.1777,8184.0
2018-10-12 10:00:00,132.29,132.77,131.33,131.38,9900.0,125.2156,125.6699,124.3069,124.3542,9900.0
2018-10-12 10:30:00,131.57,132.02,131.2,131.74,7304.0,124.5341,124.96,124.1838,124.695,7304.0
2018-10-12 11:00:00,131.54,131.96,131.21,131.22,14296.0,124.5057,124.9032,124.1933,124.2028,14296.0
2018-10-12 11:30:00,131.14,131.32,130.49,130.94,8400.0,124.127,124.2974,123.5118,123.9377,8400.0
2018-10-12 12:00:00,130.75,130.92,130.09,130.24,10408.0,123.7579,123.9188,123.1332,123.2752,10408.0
2018-10-12 12:30:00,130.25,130.34,129.24,129.85,10398.0,123.2846,123.3698,122.3287,122.906,10398.0
2018-10-12 13:00:00,129.81,130.08,129.52,129.83,19274.0,122.8682,123.1237,122.5937,122.8871,19274.0
2018-10-12 13:30:00,129.86,131.88,129.64,131.1,24513.0,122.9155,124.8275,122.7073,124.0892,24513.0
2018-10-12 14:00:00,131.08,131.08,130.56,131.05,8548.0,124.0703,124.0703,123.5781,124.0419,8548.0
2018-10-12 14:30:00,131.0,131.15,130.48,131.15,8235.0,123.9945,124.1365,123.5023,124.1365,8235.0
2018-10-12 15:00:00,131.18,131.38,130.87,131.35,8027.0,124.1649,124.3542,123.8715,124.3258,8027.0
2018-10-12 15:30:00,131.36,131.97,131.27,131.6,44114.0,124.3353,124.9127,124.2501,124.5624,44114.0
2018-10-15 09:30:00,131.36,132.87,131.36,132.03,8719.0,124.3353,125.7645,124.3353,124.9695,8719.0
2018-10-15 10:00:00,132.03,132.2,131.76,132.07,6210.0,124.9695,125.1304,124.7139,125.0073,6210.0
2018-10-15 10:30:00,132.26,132.57,132.09,132.33,2899.0,125.1872,125.4806,125.0262,125.2534,2899.0
2018-10-15 11:00:00,132.39,132.82,131.82,132.61,8772.0,125.3102,125.7172,124.7707,125.5184,8772.0
2018-10-15 11:30:00,132.53,132.6,132.13,132.22,7699.0,125.4427,125.509,125.0641,125.1493,7699.0
2018-10-15 12:00:00,132.24,132.27,131.84,132.08,9389.0,125.1682,125.1966,124.7896,125.0168,9389.0
2018-10-15 12:30:00,132.09,132.31,131.89,131.92,8100.0,125.0262,125.2345,124.8369,124.8653,8100.0
2018-10-15 13:00:00,132.03,132.15,131.69,131.93,5900.0,124.9695,125.083,124.6476,124.8748,5900.0
2018-10-15 13:30:00,132.05,132.22,131.96,132.15,6727.0,124.9884,125.1493,124.9032,125.083,6727.0
2018-10-15 14:00:00,132.18,132.18,131.5,131.85,8200.0,125.1114,125.1114,124.4678,124.7991,8200.0
2018-10-15 14:30:00,131.8,132.3,131.8,132.3,3200.0,124.7518,125.225,124.7518,125.225,3200.0
2018-10-15 15:00:00,132.3,132.3,131.72,131.76,10804.0,125.225,125.225,124.676,124.7139,10804.0
2018-10-15 15:30:00,131.75,132.09,131.43,131.49,27065.0,124.7044,125.0262,124.4015,124.4583,27065.0
2018-10-16 09:30:00,131.93,132.53,130.54,131.55,11699.0,124.8748,125.4427,123.5591,124.5151,11699.0
2018-10-16 10:00:00,131.75,131.92,131.26,131.36,5731.0,124.7044,124.8653,124.2406,124.3353,5731.0
2018-10-16 10:30:00,131.23,132.35,131.23,132.06,7965.0,124.2122,125.2723,124.2122,124.9978,7965.0
2018-10-16 11:00:00,132.1,132.19,131.3,131.44,10112.0,125.0357,125.1209,124.2785,124.411,10112.0
2018-10-16 11:30:00,131.6,131.6,131.04,131.43,4845.0,124.5624,124.5624,124.0324,124.4015,4845.0
2018-10-16 12:00:00,131.52,131.52,131.04,131.21,3288.0,124.4867,124.4867,124.0324,124.1933,3288.0
2018-10-16 12:30:00,131.4,131.75,131.38,131.75,2308.0,124.3731,124.7044,124.3542,124.7044,2308.0
2018-10-16 13:00:00,131.59,131.72,131.38,131.61,3013.0,124.553,124.676,124.3542,124.5719,3013.0
2018-10-16 13:30:00,131.61,131.81,131.47,131.68,3901.0,124.5719,124.7612,124.4394,124.6382,3901.0
2018-10-16 14:00:00,131.66,132.29,131.66,131.95,6244.0,124.6192,125.2156,124.6192,124.8937,6244.0
2018-10-16 14:30:00,132.12,132.49,132.04,132.04,6512.0,125.0546,125.4049,124.9789,124.9789,6512.0
2018-10-16 15:00:00,131.9,132.39,131.86,132.04,4600.0,124.8464,125.3102,124.8085,124.9789,4600.0
2018-10-16 15:30:00,131.87,132.42,131.82,132.38,21095.0,124.818,125.3386,124.7707,125.3007,21095.0
2018-10-17 09:30:00,132.07,132.74,131.17,131.57,6826.0,125.0073,125.6415,124.1554,124.5341,6826.0
2018-10-17 10:00:00,131.91,132.3,131.55,131.76,9896.0,124.8559,125.225,124.5151,124.7139,9896.0
2018-10-17 10:30:00,131.9,132.05,131.61,131.97,8056.0,124.8464,124.9884,124.5719,124.9127,8056.0
2018-10-17 11:00:00,131.98,132.46,131.9,132.4,9000.0,124.9221,125.3765,124.8464,125.3197,9000.0
2018-10-17 11:30:00,132.54,133.32,132.48,133.32,6861.0,125.4522,126.1905,125.3954,126.1905,6861.0
2018-10-17 12:00:00,133.47,134.01,133.44,133.89,6160.0,126.3324,126.8436,126.3041,126.73,6160.0
2018-10-17 12:30:00,133.83,134.13,133.68,133.95,20574.0,126.6732,126.9572,126.5312,126.7868,20574.0
2018-10-17 13:00:00,133.93,134.09,133.56,133.66,6961.0,126.7678,126.9193,126.4176,126.5123,6961.0
2018-10-17 13:30:00,133.64,133.8,133.42,133.69,8130.0,126.4934,126.6448,126.2851,126.5407,8130.0
2018-10-17 14:00:00,133.63,133.74,132.82,132.86,7379.0,126.4839,126.588,125.7172,125.7551,7379.0
2018-10-17 14:30:00,132.93,133.44,132.85,133.22,5200.0,125.8213,126.3041,125.7456,126.0958,5200.0
2018-10-17 15:00:00,133.14,133.23,132.87,133.02,9207.0,126.0201,126.1053,125.7645,125.9065,9207.0
2018-10-17 15:30:00,133.01,133.21,132.68,133.01,40404.0,125.897,126.0864,125.5847,125.897,40404.0
2018-10-18 09:30:00,132.23,133.32,130.18,130.94,18054.0,125.1588,126.1905,123.2184,123.9377,18054.0
2018-10-18 10:00:00,131.31,131.4,129.41,129.78,23588.0,124.288,124.3731,122.4896,122.8398,23588.0
2018-10-18 10:30:00,129.81,131.19,129.59,131.19,29899.0,122.8682,124.1744,122.6599,124.1744,29899.0
2018-10-18 11:00:00,131.06,131.4,130.65,130.92,11746.0,124.0513,124.3731,123.6633,123.9188,11746.0
2018-10-18 11:30:00,130.75,130.97,130.34,130.47,36597.0,123.7579,123.9661,123.3698,123.4929,36597.0
2018-10-18 12:00:00,130.47,130.88,130.36,130.57,11949.0,123.4929,123.881,123.3888,123.5875,11949.0
2018-10-18 12:30:00,130.57,130.68,130.15,130.15,21024.0,123.5875,123.6916,123.19,123.19,21024.0
2018-10-18 13:00:00,130.19,130.88,130.08,130.71,28621.0,123.2279,123.881,123.1237,123.72,28621.0
2018-10-18 13:30:00,130.75,130.87,129.92,129.93,19008.0,123.7579,123.8715,122.9723,122.9818,19008.0
2018-10-18 14:00:00,129.89,130.44,129.8,129.83,8773.0,122.9439,123.4645,122.8587,122.8871,8773.0
2018-10-18 14:30:00,129.77,129.95,129.69,129.86,6352.0,122.8303,123.0007,122.7546,122.9155,6352.0
2018-10-18 15:00:00,129.93,129.93,129.59,129.89,11466.0,122.9818,122.9818,122.6599,122.9439,11466.0
2018-10-18 15:30:00,129.76,129.92,129.45,129.57,35828.0,122.8208,122.9723,122.5274,122.641,35828.0
2018-10-19 09:30:00,129.27,129.83,128.27,129.83,5948.0,122.3571,122.8871,121.4105,122.8871,5948.0
2018-10-19 10:00:00,129.83,130.16,129.74,130.12,5669.0,122.8871,123.1995,122.8019,123.1616,5669.0
2018-10-19 10:30:00,130.01,130.27,129.37,129.7,11604.0,123.0575,123.3036,122.4517,122.7641,11604.0
2018-10-19 11:00:00,129.75,130.83,129.63,130.63,10639.0,122.8114,123.8336,122.6978,123.6443,10639.0
2018-10-19 11:30:00,130.55,131.11,130.33,131.11,4717.0,123.5686,124.0987,123.3604,124.0987,4717.0
2018-10-19 12:00:00,131.41,131.43,131.11,131.38,4951.0,124.3826,124.4015,124.0987,124.3542,4951.0
2018-10-19 12:30:00,131.31,131.58,131.15,131.47,5327.0,124.288,124.5435,124.1365,124.4394,5327.0
2018-10-19 13:00:00,131.46,131.74,131.21,131.63,5399.0,124.4299,124.695,124.1933,124.5908,5399.0
2018-10-19 13:30:00,131.63,131.68,131.32,131.56,5912.0,124.5908,124.6382,124.2974,124.5246,5912.0
2018-10-19 14:00:00,131.56,131.93,131.05,131.79,6868.0,124.5246,124.8748,124.0419,124.7423,6868.0
2018-10-19 14:30:00,131.93,132.33,131.63,132.33,8384.0,124.8748,125.2534,124.5908,125.2534,8384.0
2018-10-19 15:00:00,132.42,132.53,131.95,132.41,10601.0,125.3386,125.4427,124.8937,125.3291,10601.0
2018-10-19 15:30:00,132.49,132.58,132.05,132.34,36551.0,125.4049,125.49,124.9884,125.2629,36551.0
2018-10-22 09:30:00,132.04,132.29,130.9,131.82,5097.0,124.9789,125.2156,123.8999,124.7707,5097.0
2018-10-22 10:00:00,131.91,132.01,130.89,130.94,3100.0,124.8559,124.9505,123.8904,123.9377,3100.0
2018-10-22 10:30:00,131.03,131.61,131.03,131.39,5005.0,124.0229,124.5719,124.0229,124.3637,5005.0
2018-10-22 11:00:00,131.38,131.38,130.52,130.97,5640.0,124.3542,124.3542,123.5402,123.9661,5640.0
2018-10-22 11:30:00,130.81,130.81,130.25,130.43,2557.0,123.8147,123.8147,123.2846,123.455,2557.0
2018-10-22 12:00:00,130.43,130.54,129.8,129.8,6000.0,123.455,123.5591,122.8587,122.8587,6000.0
2018-10-22 12:30:00,129.8,130.0,129.65,130.0,4803.0,122.8587,123.048,122.7167,123.048,4803.0
2018-10-22 13:00:00,129.95,130.05,129.51,129.51,4579.0,123.0007,123.0953,122.5842,122.5842,4579.0
2018-10-22 13:30:00,129.61,129.79,129.2,129.31,3863.0,122.6789,122.8492,122.2908,122.3949,3863.0
2018-10-22 14:00:00,129.37,129.44,129.0,129.05,5517.0,122.4517,122.518,122.1015,122.1488,5517.0
2018-10-22 14:30:00,129.0,129.33,129.0,129.3,6309.0,122.1015,122.4138,122.1015,122.3854,6309.0
2018-10-22 15:00:00,129.25,129.43,129.13,129.2,8435.0,122.3381,122.5085,122.2245,122.2908,8435.0
2018-10-22 15:30:00,129.27,129.49,129.12,129.31,27511.0,122.3571,122.5653,122.2151,122.3949,27511.0
2018-10-23 09:30:00,127.17,128.54,127.17,127.59,9691.0,120.3694,121.6661,120.3694,120.7669,9691.0
2018-10-23 10:00:00,127.1,127.49,126.04,127.39,15576.0,120.3031,120.6722,119.2998,120.5776,15576.0
2018-10-23 10:30:00,127.3,127.63,126.81,127.59,9248.0,120.4924,120.8048,120.0286,120.7669,9248.0
2018-10-23 11:00:00,127.42,127.86,127.33,127.72,5080.0,120.606,121.0225,120.5208,120.8899,5080.0
2018-10-23 11:30:00,127.63,127.66,127.13,127.36,4800.0,120.8048,120.8331,120.3315,120.5492,4800.0
2018-10-23 12:00:00,127.36,127.47,127.29,127.32,3800.0,120.5492,120.6533,120.4829,120.5113,3800.0
2018-10-23 12:30:00,127.32,127.5,127.09,127.12,5697.0,120.5113,120.6817,120.2936,120.322,5697.0
2018-10-23 13:00:00,127.04,127.49,126.94,127.13,4810.0,120.2463,120.6722,120.1517,120.3315,4810.0
2018-10-23 13:30:00,127.22,127.26,126.6,126.65,3894.0,120.4167,120.4545,119.8298,119.8772,3894.0
2018-10-23 14:00:00,126.7,127.11,126.66,127.04,3800.0,119.9245,120.3126,119.8866,120.2463,3800.0
2018-10-23 14:30:00,127.04,127.56,126.94,127.51,4795.0,120.2463,120.7385,120.1517,120.6912,4795.0
2018-10-23 15:00:00,127.48,127.5,127.14,127.18,6147.0,120.6628,120.6817,120.341,120.3788,6147.0
2018-10-23 15:30:00,127.11,127.16,126.26,126.34,36308.0,120.3126,120.3599,119.508,119.5837,36308.0
2018-10-24 09:30:00,125.9,125.99,125.38,125.83,5305.0,119.1673,119.2525,118.6751,119.101,5305.0
2018-10-24 10:00:00,125.83,126.21,125.53,126.19,4206.0,119.101,119.4607,118.8171,119.4418,4206.0
2018-10-24 10:30:00,126.19,126.46,126.02,126.02,8600.0,119.4418,119.6973,119.2808,119.2808,8600.0
2018-10-24 11:00:00,125.66,126.33,125.37,126.27,12642.0,118.9401,119.5743,118.6656,119.5175,12642.0
2018-10-24 11:30:00,126.27,126.65,126.08,126.65,3848.0,119.5175,119.8772,119.3376,119.8772,3848.0
2018-10-24 12:00:00,126.46,127.04,126.42,127.03,5400.0,119.6973,120.2463,119.6595,120.2368,5400.0
2018-10-24 12:30:00,127.09,127.09,126.67,127.0,7949.0,120.2936,120.2936,119.8961,120.2084,7949.0
2018-10-24 13:00:00,126.94,127.04,126.54,126.79,43163.0,120.1517,120.2463,119.773,120.0097,43163.0
2018-10-24 13:30:00,126.74,127.51,126.61,127.13,10773.0,119.9623,120.6912,119.8393,120.3315,10773.0
2018-10-24 14:00:00,127.03,127.64,126.94,127.64,3302.0,120.2368,120.8142,120.1517,120.8142,3302.0
2018-10-24 14:30:00,127.72,128.0,127.56,127.66,1407.0,120.8899,121.155,120.7385,120.8331,1407.0
2018-10-24 15:00:00,127.51,127.51,126.76,126.81,5900.0,120.6912,120.6912,119.9813,120.0286,5900.0
2018-10-24 15:30:00,126.93,127.32,126.84,127.0,44693.0,120.1422,120.5113,120.057,120.2084,44693.0
2018-10-25 09:30:00,127.5,128.54,127.17,127.2,6258.0,120.6817,121.6661,120.3694,120.3977,6258.0
2018-10-25 10:00:00,126.94,127.4,126.61,126.71,20033.0,120.1517,120.5871,119.8393,119.934,20033.0
2018-10-25 10:30:00,126.73,126.77,126.31,126.49,4550.0,119.9529,119.9907,119.5553,119.7257,4550.0
2018-10-25 11:00:00,126.37,126.97,126.23,126.83,5442.0,119.6121,120.18,119.4796,120.0475,5442.0
2018-10-25 11:30:00,126.91,126.95,126.55,126.65,18089.0,120.1233,120.1611,119.7825,119.8772,18089.0
2018-10-25 12:00:00,126.7,127.02,126.61,126.66,7142.0,119.9245,120.2274,119.8393,119.8866,7142.0
2018-10-25 12:30:00,126.62,127.09,126.62,126.85,5283.0,119.8488,120.2936,119.8488,120.0665,5283.0
2018-10-25 13:00:00,126.93,127.06,126.55,127.01,6569.0,120.1422,120.2652,119.7825,120.2179,6569.0
2018-10-25 13:30:00,127.04,127.38,127.04,127.23,7732.0,120.2463,120.5681,120.2463,120.4261,7732.0
2018-10-25 14:00:00,127.25,127.54,127.15,127.54,15528.0,120.4451,120.7196,120.3504,120.7196,15528.0
2018-10-25 14:30:00,127.43,127.61,127.24,127.26,15700.0,120.6154,120.7858,120.4356,120.4545,15700.0
2018-10-25 15:00:00,127.28,127.7,127.23,127.68,10725.0,120.4735,120.871,120.4261,120.8521,10725.0
2018-10-25 15:30:00,127.67,127.75,126.81,127.29,35719.0,120.8426,120.9183,120.0286,120.4829,35719.0
2018-10-26 09:30:00,126.59,126.6,125.54,126.12,7041.0,119.8204,119.8298,118.8265,119.3755,7041.0
2018-10-26 10:00:00,125.81,126.32,125.53,125.92,8404.0,119.0821,119.5648,118.8171,119.1862,8404.0
2018-10-26 10:30:00,125.91,125.91,125.39,125.39,8735.0,119.1767,119.1767,118.6845,118.6845,8735.0
2018-10-26 11:00:00,125.27,126.58,125.25,126.58,10021.0,118.571,119.8109,118.552,119.8109,10021.0
2018-10-26 11:30:00,126.54,127.03,126.2,126.38,6362.0,119.773,120.2368,119.4512,119.6216,6362.0
2018-10-26 12:00:00,126.49,126.97,126.49,126.81,4600.0,119.7257,120.18,119.7257,120.0286,4600.0
2018-10-26 12:30:00,126.86,127.14,126.71,126.87,4000.0,120.0759,120.341,119.934,120.0854,4000.0
2018-10-26 13:00:00,127.03,127.46,126.93,126.93,6306.0,120.2368,120.6438,120.1422,120.1422,6306.0
2018-10-26 13:30:00,126.92,127.31,126.63,127.21,4154.0,120.1327,120.5019,119.8582,120.4072,4154.0
2018-10-26 14:00:00,127.18,127.18,126.58,126.63,5110.0,120.3788,120.3788,119.8109,119.8582,5110.0
2018-10-26 14:30:00,126.62,126.76,125.77,125.77,7601.0,119.8488,119.9813,119.0442,119.0442,7601.0
2018-10-26 15:00:00,125.77,126.35,125.64,126.16,16670.0,119.0442,119.5932,118.9212,119.4134,16670.0
2018-10-26 15:30:00,125.99,126.69,125.72,126.15,47493.0,119.2525,119.915,118.9969,119.4039,47493.0
2018-10-29 09:30:00,126.95,127.41,126.55,127.05,2862.0,120.1611,120.5965,119.7825,120.2558,2862.0
2018-10-29 10:00:00,127.33,127.53,126.54,126.57,6545.0,120.5208,120.7101,119.773,119.8014,6545.0
2018-10-29 10:30:00,126.83,127.84,126.49,127.53,5504.0,120.0475,121.0035,119.7257,120.7101,5504.0
2018-10-29 11:00:00,127.67,127.77,126.45,126.69,16690.0,120.8426,120.9373,119.6879,119.915,16690.0
2018-10-29 11:30:00,126.7,127.18,126.24,126.29,6100.0,119.9245,120.3788,119.4891,119.5364,6100.0
2018-10-29 12:00:00,126.35,126.94,126.16,126.94,4906.0,119.5932,120.1517,119.4134,120.1517,4906.0
2018-10-29 12:30:00,126.94,126.97,126.36,126.49,2918.0,120.1517,120.18,119.6027,119.7257,2918.0
2018-10-29 13:00:00,126.5,126.64,126.34,126.46,4850.0,119.7352,119.8677,119.5837,119.6973,4850.0
2018-10-29 13:30:00,126.56,127.07,126.53,126.67,4907.0,119.792,120.2747,119.7636,119.8961,4907.0
2018-10-29 14:00:00,126.53,126.56,126.14,126.37,3941.0,119.7636,119.792,119.3944,119.6121,3941.0
2018-10-29 14:30:00,126.14,126.31,125.76,125.76,4867.0,119.3944,119.5553,119.0348,119.0348,4867.0
2018-10-29 15:00:00,125.62,125.62,125.01,125.23,7308.0,118.9022,118.9022,118.3249,118.5331,7308.0
2018-10-29 15:30:00,125.26,125.65,124.54,125.29,25674.0,118.5615,118.9306,117.88,118.5899,25674.0
2018-10-30 09:30:00,125.52,127.41,124.78,126.19,3871.0,118.8076,120.5965,118.1072,119.4418,3871.0
2018-10-30 10:00:00,125.87,126.75,125.75,126.41,6309.0,119.1389,119.9718,119.0253,119.65,6309.0
2018-10-30 10:30:00,126.5,126.73,125.69,126.13,5274.0,119.7352,119.9529,118.9685,119.385,5274.0
2018-10-30 11:00:00,125.91,126.54,125.88,126.54,4036.0,119.1767,119.773,119.1483,119.773,4036.0
2018-10-30 11:30:00,126.63,127.41,126.61,126.98,2917.0,119.8582,120.5965,119.8393,120.1895,2917.0
2018-10-30 12:00:00,127.11,127.11,126.33,126.55,4100.0,120.3126,120.3126,119.5743,119.7825,4100.0
2018-10-30 12:30:00,126.45,126.82,125.93,126.28,5626.0,119.6879,120.0381,119.1957,119.5269,5626.0
2018-10-30 13:00:00,126.33,126.8,126.22,126.44,6000.0,119.5743,120.0191,119.4702,119.6784,6000.0
2018-10-30 13:30:00,126.23,126.58,126.12,126.23,4139.0,119.4796,119.8109,119.3755,119.4796,4139.0
2018-10-30 14:00:00,126.35,126.86,126.29,126.82,13780.0,119.5932,120.0759,119.5364,120.0381,13780.0
2018-10-30 14:30:00,126.81,127.72,126.51,127.6,8100.0,120.0286,120.8899,119.7446,120.7764,8100.0
2018-10-30 15:00:00,127.55,128.06,127.42,127.89,8875.0,120.729,121.2118,120.606,121.0508,8875.0
2018-10-30 15:30:00,127.92,128.71,127.79,128.48,37609.0,121.0792,121.827,120.9562,121.6093,37609.0
2018-10-31 09:30:00,125.0,126.64,119.45,123.0,167107.0,118.3154,119.8677,113.0622,116.4223,167107.0
2018-10-31 10:00:00,122.83,123.0,120.3,121.61,92520.0,116.2614,116.4223,113.8667,115.1067,92520.0
2018-10-31 10:30:00,121.61,122.54,121.29,122.3,22005.0,115.1067,115.9869,114.8038,115.7598,22005.0
2018-10-31 11:00:00,122.3,122.58,121.04,121.96,18681.0,115.7598,116.0248,114.5672,115.438,18681.0
2018-10-31 11:30:00,122.17,122.31,120.54,120.54,20056.0,115.6367,115.7692,114.0939,114.0939,20056.0
2018-10-31 12:00:00,120.72,120.72,119.88,120.15,41636.0,114.2643,114.2643,113.4692,113.7248,41636.0
2018-10-31 12:30:00,120.19,121.36,120.08,121.36,15325.0,113.7626,114.8701,113.6585,114.8701,15325.0
2018-10-31 13:00:00,121.35,121.9,121.11,121.23,11284.0,114.8606,115.3812,114.6334,114.747,11284.0
2018-10-31 13:30:00,121.22,121.9,121.1,121.62,11870.0,114.7375,115.3812,114.624,115.1161,11870.0
2018-10-31 14:00:00,121.75,122.12,121.37,121.9,11855.0,115.2392,115.5894,114.8795,115.3812,11855.0
2018-10-31 14:30:00,121.9,122.44,121.6,121.88,15459.0,115.3812,115.8923,115.0972,115.3622,15459.0
2018-10-31 15:00:00,121.91,121.92,121.19,121.38,30879.0,115.3906,115.4001,114.7091,114.889,30879.0
2018-10-31 15:30:00,121.37,122.61,121.36,122.21,199534.0,114.8795,116.0532,114.8701,115.6746,199534.0
2018-11-01 09:30:00,121.87,125.87,121.86,125.27,76935.0,115.3528,119.1389,115.3433,118.571,76935.0
2018-11-01 10:00:00,125.13,125.14,124.03,124.67,24242.0,118.4384,118.4479,117.3973,118.003,24242.0
2018-11-01 10:30:00,124.71,125.32,124.67,125.26,27161.0,118.0409,118.6183,118.003,118.5615,27161.0
2018-11-01 11:00:00,125.14,125.4,124.87,124.96,29165.0,118.4479,118.694,118.1923,118.2775,29165.0
2018-11-01 11:30:00,124.96,125.24,124.84,125.15,18777.0,118.2775,118.5426,118.164,118.4574,18777.0
2018-11-01 12:00:00,125.05,125.16,124.78,124.93,15661.0,118.3627,118.4668,118.1072,118.2491,15661.0
2018-11-01 12:30:00,124.99,125.23,124.93,125.05,8961.0,118.3059,118.5331,118.2491,118.3627,8961.0
2018-11-01 13:00:00,125.08,125.08,124.71,124.85,23597.0,118.3911,118.3911,118.0409,118.1734,23597.0
2018-11-01 13:30:00,124.79,125.05,124.63,124.97,68070.0,118.1166,118.3627,117.9652,118.287,68070.0
2018-11-01 14:00:00,124.97,125.06,124.29,124.3,54590.0,118.287,118.3722,117.6434,117.6528,54590.0
2018-11-01 14:30:00,124.24,124.63,124.02,124.51,16060.0,117.596,117.9652,117.3878,117.8516,16060.0
2018-11-01 15:00:00,124.54,124.88,124.47,124.68,13854.0,117.88,118.2018,117.8137,118.0125,13854.0
2018-11-01 15:30:00,124.67,124.67,123.98,124.33,48057.0,118.003,118.003,117.3499,117.6812,48057.0
2018-11-02 09:30:00,124.78,125.03,123.48,123.81,13647.0,118.1072,118.3438,116.8767,117.189,13647.0
2018-11-02 10:00:00,123.63,123.97,123.14,123.35,10584.0,117.0187,117.3405,116.5549,116.7536,10584.0
2018-11-02 10:30:00,123.2,123.28,122.63,122.99,8597.0,116.6117,116.6874,116.0721,116.4129,8597.0
2018-11-02 11:00:00,123.01,123.27,122.76,123.0,11254.0,116.4318,116.6779,116.1952,116.4223,11254.0
2018-11-02 11:30:00,123.11,123.19,122.84,122.9,9944.0,116.5265,116.6022,116.2709,116.3277,9944.0
2018-11-02 12:00:00,123.04,123.21,122.85,123.07,6600.0,116.4602,116.6211,116.2804,116.4886,6600.0
2018-11-02 12:30:00,123.05,123.05,122.07,122.17,10207.0,116.4697,116.4697,115.5421,115.6367,10207.0
2018-11-02 13:00:00,122.19,122.47,121.69,122.06,6700.0,115.6557,115.9207,115.1824,115.5326,6700.0
2018-11-02 13:30:00,122.2,122.37,121.97,122.09,6431.0,115.6651,115.826,115.4474,115.561,6431.0
2018-11-02 14:00:00,122.01,122.35,121.52,122.35,7710.0,115.4853,115.8071,115.0215,115.8071,7710.0
2018-11-02 14:30:00,122.25,123.02,122.07,123.01,14922.0,115.7125,116.4413,115.5421,116.4318,14922.0
2018-11-02 15:00:00,123.01,123.91,122.9,123.88,20334.0,116.4318,117.2837,116.3277,117.2553,20334.0
2018-11-02 15:30:00,123.9,124.21,123.66,124.13,56958.0,117.2742,117.5676,117.0471,117.4919,56958.0
2018-11-05 09:30:00,124.56,126.17,124.56,124.9,9562.0,117.8989,119.4228,117.8989,118.2207,9562.0
2018-11-05 10:00:00,124.65,124.82,124.15,124.57,12621.0,117.9841,118.145,117.5109,117.9084,12621.0
2018-11-05 10:30:00,124.58,124.67,124.25,124.45,16754.0,117.9179,118.003,117.6055,117.7948,16754.0
2018-11-05 11:00:00,124.41,124.7,124.19,124.46,33141.0,117.7569,118.0314,117.5487,117.8043,33141.0
2018-11-05 11:30:00,124.48,124.5,124.24,124.35,5015.0,117.8232,117.8421,117.596,117.7002,5015.0
2018-11-05 12:00:00,124.45,124.5,124.07,124.2,11725.0,117.7948,117.8421,117.4351,117.5582,11725.0
2018-11-05 12:30:00,124.24,124.24,123.5,123.52,11268.0,117.596,117.596,116.8956,116.9145,11268.0
2018-11-05 13:00:00,123.56,123.66,123.26,123.51,10527.0,116.9524,117.0471,116.6684,116.9051,10527.0
2018-11-05 13:30:00,123.47,123.66,123.18,123.46,9773.0,116.8672,117.0471,116.5927,116.8578,9773.0
2018-11-05 14:00:00,123.39,123.71,123.18,123.59,5379.0,116.7915,117.0944,116.5927,116.9808,5379.0
2018-11-05 14:30:00,123.59,124.16,123.59,124.11,12919.0,116.9808,117.5203,116.9808,117.473,12919.0
2018-11-05 15:00:00,124.07,124.39,123.74,123.8,17400.0,117.4351,117.738,117.1228,117.1796,17400.0
2018-11-05 15:30:00,123.81,123.94,123.5,123.9,43149.0,117.189,117.3121,116.8956,117.2742,43149.0
2018-11-06 09:30:00,123.38,124.41,123.14,123.98,9567.0,116.782,117.7569,116.5549,117.3499,9567.0
2018-11-06 10:00:00,123.81,124.8,123.74,124.51,6232.0,117.189,118.1261,117.1228,117.8516,6232.0
2018-11-06 10:30:00,124.51,124.98,124.09,124.98,7655.0,117.8516,118.2965,117.4541,118.2965,7655.0
2018-11-06 11:00:00,124.93,125.68,124.8,125.51,5609.0,118.2491,118.959,118.1261,118.7981,5609.0
2018-11-06 11:30:00,125.44,125.73,125.14,125.73,4819.0,118.7319,119.0064,118.4479,119.0064,4819.0
2018-11-06 12:00:00,125.53,125.64,125.25,125.34,8259.0,118.8171,118.9212,118.552,118.6372,8259.0
2018-11-06 12:30:00,125.29,125.77,125.27,125.67,6200.0,118.5899,119.0442,118.571,118.9496,6200.0
2018-11-06 13:00:00,125.54,126.06,125.52,126.0,8854.0,118.8265,119.3187,118.8076,119.2619,8854.0
2018-11-06 13:30:00,126.03,126.6,125.99,126.3,10002.0,119.2903,119.8298,119.2525,119.5459,10002.0
2018-11-06 14:00:00,126.19,126.31,125.94,125.97,12395.0,119.4418,119.5553,119.2051,119.2335,12395.0
2018-11-06 14:30:00,126.01,126.06,125.5,125.58,6248.0,119.2714,119.3187,118.7887,118.8644,6248.0
2018-11-06 15:00:00,125.54,126.08,125.54,126.03,6079.0,118.8265,119.3376,118.8265,119.2903,6079.0
2018-11-06 15:30:00,126.03,126.61,125.94,126.53,44051.0,119.2903,119.8393,119.2051,119.7636,44051.0
2018-11-07 09:30:00,127.09,129.68,127.09,127.68,22165.0,120.2936,122.7451,120.2936,120.8521,22165.0
2018-11-07 10:00:00,127.38,128.44,127.37,127.59,7268.0,120.5681,121.5714,120.5587,120.7669,7268.0
2018-11-07 10:30:00,127.81,128.21,127.81,127.87,6034.0,120.9751,121.3537,120.9751,121.0319,6034.0
2018-11-07 11:00:00,127.84,128.28,127.68,128.28,7640.0,121.0035,121.42,120.8521,121.42,7640.0
2018-11-07 11:30:00,128.31,128.46,128.01,128.38,7275.0,121.4484,121.5904,121.1644,121.5146,7275.0
2018-11-07 12:00:00,128.37,128.62,128.33,128.54,8177.0,121.5052,121.7418,121.4673,121.6661,8177.0
2018-11-07 12:30:00,128.49,129.16,128.49,129.16,10931.0,121.6188,122.2529,121.6188,122.2529,10931.0
2018-11-07 13:00:00,129.14,129.4,129.09,129.32,10749.0,122.234,122.4801,122.1867,122.4044,10749.0
2018-11-07 13:30:00,129.31,129.46,129.23,129.37,6545.0,122.3949,122.5369,122.3192,122.4517,6545.0
2018-11-07 14:00:00,129.35,129.44,129.13,129.14,7539.0,122.4328,122.518,122.2245,122.234,7539.0
2018-11-07 14:30:00,129.17,129.61,129.14,129.57,9774.0,122.2624,122.6789,122.234,122.641,9774.0
2018-11-07 15:00:00,129.54,129.96,129.45,129.93,13581.0,122.6126,123.0102,122.5274,122.9818,13581.0
2018-11-07 15:30:00,129.93,129.95,128.95,129.27,49109.0,122.9818,123.0007,122.0542,122.3571,49109.0
2018-11-08 09:30:00,126.36,128.12,126.01,127.0,18062.0,119.6027,121.2685,119.2714,120.2084,18062.0
2018-11-08 10:00:00,127.0,127.0,126.28,126.31,7235.0,120.2084,120.2084,119.5269,119.5553,7235.0
2018-11-08 10:30:00,126.24,126.78,126.13,126.66,6664.0,119.4891,120.0002,119.385,119.8866,6664.0
2018-11-08 11:00:00,126.65,126.66,126.05,126.05,2810.0,119.8772,119.8866,119.3092,119.3092,2810.0
2018-11-08 11:30:00,125.93,126.45,125.93,126.07,4077.0,119.1957,119.6879,119.1957,119.3282,4077.0
2018-11-08 12:00:00,126.01,126.22,125.67,125.67,9015.0,119.2714,119.4702,118.9496,118.9496,9015.0
2018-11-08 12:30:00,125.74,126.07,125.31,125.35,4859.0,119.0158,119.3282,118.6088,118.6467,4859.0
2018-11-08 13:00:00,125.34,125.67,125.29,125.3,3558.0,118.6372,118.9496,118.5899,118.5994,3558.0
2018-11-08 13:30:00,125.28,125.42,124.9,125.42,4700.0,118.5804,118.7129,118.2207,118.7129,4700.0
2018-11-08 14:00:00,125.21,125.22,124.69,124.73,10300.0,118.5142,118.5236,118.022,118.0598,10300.0
2018-11-08 14:30:00,124.69,125.0,124.6,124.84,16200.0,118.022,118.3154,117.9368,118.164,16200.0
2018-11-08 15:00:00,124.77,125.36,124.71,125.27,13147.0,118.0977,118.6561,118.0409,118.571,13147.0
2018-11-08 15:30:00,125.23,125.37,125.02,125.28,26553.0,118.5331,118.6656,118.3343,118.5804,26553.0
2018-11-09 09:30:00,124.75,126.64,124.75,125.72,6737.0,118.0788,119.8677,118.0788,118.9969,6737.0
2018-11-09 10:00:00,125.61,125.81,125.23,125.81,5514.0,118.8928,119.0821,118.5331,119.0821,5514.0
2018-11-09 10:30:00,125.92,125.93,125.23,125.34,4882.0,119.1862,119.1957,118.5331,118.6372,4882.0
2018-11-09 11:00:00,125.42,125.62,125.07,125.56,4073.0,118.7129,118.9022,118.3817,118.8454,4073.0
2018-11-09 11:30:00,125.6,125.92,125.18,125.18,4895.0,118.8833,119.1862,118.4858,118.4858,4895.0
2018-11-09 12:00:00,125.2,125.2,124.75,124.85,2300.0,118.5047,118.5047,118.0788,118.1734,2300.0
2018-11-09 12:30:00,124.85,125.16,124.67,124.95,8633.0,118.1734,118.4668,118.003,118.2681,8633.0
2018-11-09 13:00:00,124.91,125.05,124.7,124.73,3505.0,118.2302,118.3627,118.0314,118.0598,3505.0
2018-11-09 13:30:00,124.67,124.67,124.37,124.37,2700.0,118.003,118.003,117.7191,117.7191,2700.0
2018-11-09 14:00:00,124.42,124.54,124.15,124.35,5304.0,117.7664,117.88,117.5109,117.7002,5304.0
2018-11-09 14:30:00,124.38,124.89,124.35,124.89,18993.0,117.7286,118.2113,117.7002,118.2113,18993.0
2018-11-09 15:00:00,124.81,125.01,124.74,124.88,15268.0,118.1356,118.3249,118.0693,118.2018,15268.0
2018-11-09 15:30:00,124.86,125.08,124.76,124.92,34090.0,118.1829,118.3911,118.0882,118.2397,34090.0
2018-11-12 09:30:00,125.35,126.7,124.05,124.17,11831.0,118.6467,119.9245,117.4162,117.5298,11831.0
2018-11-12 10:00:00,124.1,124.6,123.92,124.5,74727.0,117.4635,117.9368,117.2932,117.8421,74727.0
2018-11-12 10:30:00,124.5,124.68,124.07,124.11,22003.0,117.8421,118.0125,117.4351,117.473,22003.0
2018-11-12 11:00:00,124.1,124.23,123.63,123.63,21743.0,117.4635,117.5866,117.0187,117.0187,21743.0
2018-11-12 11:30:00,123.62,123.73,122.72,123.01,4613.0,117.0092,117.1133,116.1573,116.4318,4613.0
2018-11-12 12:00:00,123.1,123.45,123.05,123.3,7223.0,116.517,116.8483,116.4697,116.7063,7223.0
2018-11-12 12:30:00,123.29,124.04,123.23,123.69,10124.0,116.6968,117.4067,116.6401,117.0755,10124.0
2018-11-12 13:00:00,123.75,123.76,123.45,123.75,6623.0,117.1322,117.1417,116.8483,117.1322,6623.0
2018-11-12 13:30:00,123.68,123.91,123.64,123.75,66196.0,117.066,117.2837,117.0281,117.1322,66196.0
2018-11-12 14:00:00,123.8,124.33,123.73,124.01,45625.0,117.1796,117.6812,117.1133,117.3783,45625.0
2018-11-12 14:30:00,123.98,124.17,123.75,123.78,8786.0,117.3499,117.5298,117.1322,117.1606,8786.0
2018-11-12 15:00:00,123.77,123.78,122.94,123.06,16026.0,117.1512,117.1606,116.3656,116.4791,16026.0
2018-11-12 15:30:00,123.06,123.25,121.38,121.4,150938.0,116.4791,116.659,114.889,114.9079,150938.0
2018-11-13 09:30:00,121.96,122.64,121.66,122.32,5228.0,115.438,116.0816,115.154,115.7787,5228.0
2018-11-13 10:00:00,122.31,123.13,121.94,122.39,5799.0,115.7692,116.5454,115.419,115.845,5799.0
2018-11-13 10:30:00,122.15,122.37,121.85,122.25,6000.0,115.6178,115.826,115.3338,115.7125,6000.0
2018-11-13 11:00:00,122.49,122.99,122.42,122.74,4950.0,115.9396,116.4129,115.8734,116.1763,4950.0
2018-11-13 11:30:00,122.69,122.9,122.59,122.76,5993.0,116.1289,116.3277,116.0343,116.1952,5993.0
2018-11-13 12:00:00,122.94,123.06,122.49,122.49,3120.0,116.3656,116.4791,115.9396,115.9396,3120.0
2018-11-13 12:30:00,122.55,122.59,122.14,122.14,4730.0,115.9964,116.0343,115.6083,115.6083,4730.0
2018-11-13 13:00:00,122.26,122.31,121.57,121.83,4574.0,115.7219,115.7692,115.0688,115.3149,4574.0
2018-11-13 13:30:00,121.99,122.22,121.96,121.99,1920.0,115.4664,115.6841,115.438,115.4664,1920.0
2018-11-13 14:00:00,121.9,121.9,121.2,121.2,6710.0,115.3812,115.3812,114.7186,114.7186,6710.0
2018-11-13 14:30:00,121.46,121.66,121.08,121.22,4856.0,114.9647,115.154,114.605,114.7375,4856.0
2018-11-13 15:00:00,121.35,121.38,120.78,120.94,8014.0,114.8606,114.889,114.3211,114.4725,8014.0
2018-11-13 15:30:00,120.87,121.18,120.68,120.83,32116.0,114.4063,114.6997,114.2264,114.3684,32116.0
2018-11-14 09:30:00,121.94,122.66,119.77,120.87,10367.0,115.419,116.1005,113.3651,114.4063,10367.0
2018-11-14 10:00:00,120.99,121.46,120.48,120.94,5522.0,114.5198,114.9647,114.0371,114.4725,5522.0
2018-11-14 10:30:00,120.93,120.93,119.7,119.77,8617.0,114.463,114.463,113.2988,113.3651,8617.0
2018-11-14 11:00:00,119.71,119.71,119.26,119.44,4218.0,113.3083,113.3083,112.8824,113.0527,4218.0
2018-11-14 11:30:00,119.57,119.64,118.81,119.26,11915.0,113.1758,113.242,112.4564,112.8824,11915.0
2018-11-14 12:00:00,119.17,119.31,118.86,119.15,5716.0,112.7972,112.9297,112.5037,112.7782,5716.0
2018-11-14 12:30:00,119.09,119.09,118.32,118.48,12762.0,112.7214,112.7214,111.9926,112.1441,12762.0
2018-11-14 13:00:00,118.52,119.11,118.27,119.0,14853.0,112.1819,112.7404,111.9453,112.6363,14853.0
2018-11-14 13:30:00,119.01,119.26,118.63,118.94,9797.0,112.6457,112.8824,112.286,112.5795,9797.0
2018-11-14 14:00:00,118.84,119.44,118.69,119.27,7065.0,112.4848,113.0527,112.3428,112.8918,7065.0
2018-11-14 14:30:00,119.22,119.64,119.04,119.64,5857.0,112.8445,113.242,112.6741,113.242,5857.0
2018-11-14 15:00:00,119.58,120.15,119.58,120.04,18755.0,113.1852,113.7248,113.1852,113.6206,18755.0
2018-11-14 15:30:00,120.08,120.5,119.87,119.98,49155.0,113.6585,114.056,113.4597,113.5638,49155.0
2018-11-15 09:30:00,119.47,119.47,118.53,118.78,15991.0,113.0811,113.0811,112.1914,112.428,15991.0
2018-11-15 10:00:00,118.55,119.54,118.3,119.23,8727.0,112.2103,113.1474,111.9737,112.854,8727.0
2018-11-15 10:30:00,119.2,120.59,118.8,120.46,70509.0,112.8256,114.1412,112.447,114.0182,70509.0
2018-11-15 11:00:00,120.55,120.58,119.81,120.34,22680.0,114.1034,114.1318,113.4029,113.9046,22680.0
2018-11-15 11:30:00,120.29,120.49,119.81,120.49,24365.0,113.8573,114.0466,113.4029,114.0466,24365.0
2018-11-15 12:00:00,120.5,121.08,120.48,121.06,7820.0,114.056,114.605,114.0371,114.5861,7820.0
2018-11-15 12:30:00,121.01,121.12,120.48,120.69,5673.0,114.5388,114.6429,114.0371,114.2359,5673.0
2018-11-15 13:00:00,120.63,121.86,120.56,121.86,9210.0,114.1791,115.3433,114.1128,115.3433,9210.0
2018-11-15 13:30:00,121.78,122.37,121.71,122.19,13532.0,115.2676,115.826,115.2013,115.6557,13532.0
2018-11-15 14:00:00,122.31,122.48,121.97,122.48,9665.0,115.7692,115.9302,115.4474,115.9302,9665.0
2018-11-15 14:30:00,122.5,122.62,122.19,122.4,14207.0,115.9491,116.0627,115.6557,115.8544,14207.0
2018-11-15 15:00:00,122.46,122.52,121.91,121.91,19673.0,115.9112,115.968,115.3906,115.3906,19673.0
2018-11-15 15:30:00,121.9,122.1,121.78,121.94,49557.0,115.3812,115.5705,115.2676,115.419,49557.0
2018-11-16 09:30:00,121.14,122.15,120.6,122.15,10650.0,114.6618,115.6178,114.1507,115.6178,10650.0
2018-11-16 10:00:00,122.03,122.99,122.0,122.51,22224.0,115.5042,116.4129,115.4758,115.9586,22224.0
2018-11-16 10:30:00,122.58,122.9,122.45,122.69,17078.0,116.0248,116.3277,115.9018,116.1289,17078.0
2018-11-16 11:00:00,122.75,123.36,122.75,123.19,22282.0,116.1857,116.7631,116.1857,116.6022,22282.0
2018-11-16 11:30:00,123.21,123.39,122.82,123.09,12517.0,116.6211,116.7915,116.252,116.5075,12517.0
2018-11-16 12:00:00,123.06,123.41,122.95,123.3,9154.0,116.4791,116.8104,116.375,116.7063,9154.0
2018-11-16 12:30:00,123.33,124.34,123.33,123.97,10686.0,116.7347,117.6907,116.7347,117.3405,10686.0
2018-11-16 13:00:00,123.98,123.98,123.39,123.76,9720.0,117.3499,117.3499,116.7915,117.1417,9720.0
2018-11-16 13:30:00,123.76,123.99,123.42,123.5,24643.0,117.1417,117.3594,116.8199,116.8956,24643.0
2018-11-16 14:00:00,123.53,124.25,123.53,124.17,22980.0,116.924,117.6055,116.924,117.5298,22980.0
2018-11-16 14:30:00,124.16,124.3,123.97,124.05,19190.0,117.5203,117.6528,117.3405,117.4162,19190.0
2018-11-16 15:00:00,124.09,124.11,123.6,123.87,18874.0,117.4541,117.473,116.9903,117.2458,18874.0
2018-11-16 15:30:00,123.9,124.26,123.72,123.88,80370.0,117.2742,117.615,117.1038,117.2553,80370.0
2018-11-19 09:30:00,123.47,124.87,123.47,124.87,5776.0,116.8672,118.1923,116.8672,118.1923,5776.0
2018-11-19 10:00:00,124.94,125.32,124.39,125.32,23991.0,118.2586,118.6183,117.738,118.6183,23991.0
2018-11-19 10:30:00,125.31,125.84,125.07,125.77,7422.0,118.6088,119.1105,118.3817,119.0442,7422.0
2018-11-19 11:00:00,125.85,125.85,124.52,124.56,13418.0,119.1199,119.1199,117.8611,117.8989,13418.0
2018-11-19 11:30:00,124.39,124.5,123.66,124.06,6627.0,117.738,117.8421,117.0471,117.4257,6627.0
2018-11-19 12:00:00,123.97,124.38,123.76,124.14,7921.0,117.3405,117.7286,117.1417,117.5014,7921.0
2018-11-19 12:30:00,124.06,125.2,123.96,125.17,5953.0,117.4257,118.5047,117.331,118.4763,5953.0
2018-11-19 13:00:00,125.15,125.15,124.68,124.92,9799.0,118.4574,118.4574,118.0125,118.2397,9799.0
2018-11-19 13:30:00,124.91,125.23,124.68,125.17,9186.0,118.2302,118.5331,118.0125,118.4763,9186.0
2018-11-19 14:00:00,125.02,125.13,124.77,124.9,32820.0,118.3343,118.4384,118.0977,118.2207,32820.0
2018-11-19 14:30:00,124.86,125.12,124.57,124.97,13693.0,118.1829,118.429,117.9084,118.287,13693.0
2018-11-19 15:00:00,125.0,126.12,124.87,125.86,43491.0,118.3154,119.3755,118.1923,119.1294,43491.0
2018-11-19 15:30:00,125.92,126.1,125.84,125.9,36651.0,119.1862,119.3566,119.1105,119.1673,36651.0
2018-11-20 09:30:00,125.34,126.79,124.99,126.39,26556.0,118.6372,120.0097,118.3059,119.6311,26556.0
2018-11-20 10:00:00,126.01,127.9,125.96,127.83,85665.0,119.2714,121.0603,119.2241,120.9941,85665.0
2018-11-20 10:30:00,127.74,128.2,127.32,127.66,32852.0,120.9089,121.3443,120.5113,120.8331,32852.0
2018-11-20 11:00:00,127.74,128.13,127.61,127.79,13003.0,120.9089,121.278,120.7858,120.9562,13003.0
2018-11-20 11:30:00,127.83,128.26,127.65,128.19,10356.0,120.9941,121.4011,120.8237,121.3348,10356.0
2018-11-20 12:00:00,128.32,128.51,127.91,128.22,7300.0,121.4579,121.6377,121.0698,121.3632,7300.0
2018-11-20 12:30:00,128.26,128.44,127.87,127.87,9898.0,121.4011,121.5714,121.0319,121.0319,9898.0
2018-11-20 13:00:00,127.83,127.96,127.28,127.52,8471.0,120.9941,121.1171,120.4735,120.7006,8471.0
2018-11-20 13:30:00,127.55,127.74,127.44,127.44,6530.0,120.729,120.9089,120.6249,120.6249,6530.0
2018-11-20 14:00:00,127.52,127.74,127.38,127.56,6642.0,120.7006,120.9089,120.5681,120.7385,6642.0
2018-11-20 14:30:00,127.68,127.83,127.4,127.64,7353.0,120.8521,120.9941,120.5871,120.8142,7353.0
2018-11-20 15:00:00,127.59,128.62,127.58,128.54,23947.0,120.7669,121.7418,120.7574,121.6661,23947.0
2018-11-20 15:30:00,128.54,128.63,127.65,127.83,55731.0,121.6661,121.7513,120.8237,120.9941,55731.0
2018-11-21 09:30:00,128.64,129.68,127.05,129.68,14872.0,121.7607,122.7451,120.2558,122.7451,14872.0
2018-11-21 10:00:00,129.41,130.9,128.93,130.9,14960.0,122.4896,123.8999,122.0352,123.8999,14960.0
2018-11-21 10:30:00,130.85,130.85,129.19,129.55,19379.0,123.8526,123.8526,122.2813,122.6221,19379.0
2018-11-21 11:00:00,129.67,130.08,129.67,129.95,9683.0,122.7357,123.1237,122.7357,123.0007,9683.0
2018-11-21 11:30:00,130.0,130.32,129.87,130.27,11320.0,123.048,123.3509,122.925,123.3036,11320.0
2018-11-21 12:00:00,130.32,130.32,129.99,130.27,9850.0,123.3509,123.3509,123.0385,123.3036,9850.0
2018-11-21 12:30:00,130.23,130.29,129.88,130.24,7712.0,123.2657,123.3225,122.9344,123.2752,7712.0
2018-11-21 13:00:00,130.29,130.32,130.02,130.14,9154.0,123.3225,123.3509,123.0669,123.1805,9154.0
2018-11-21 13:30:00,130.14,130.57,130.03,130.21,9726.0,123.1805,123.5875,123.0764,123.2468,9726.0
2018-11-21 14:00:00,130.13,130.36,130.01,130.36,10926.0,123.1711,123.3888,123.0575,123.3888,10926.0
2018-11-21 14:30:00,130.41,130.46,129.92,130.01,15189.0,123.4361,123.4834,122.9723,123.0575,15189.0
2018-11-21 15:00:00,130.01,130.22,129.89,130.02,17777.0,123.0575,123.2562,122.9439,123.0669,17777.0
2018-11-21 15:30:00,130.03,130.06,129.21,129.21,58923.0,123.0764,123.1048,122.3003,122.3003,58923.0
2018-11-23 09:30:00,128.42,128.92,127.72,128.28,6595.0,121.5525,122.0258,120.8899,121.42,6595.0
2018-11-23 10:00:00,128.31,129.87,128.31,129.86,12493.0,121.4484,122.925,121.4484,122.9155,12493.0
2018-11-23 10:30:00,129.92,131.74,129.92,131.41,29133.0,122.9723,124.695,122.9723,124.3826,29133.0
2018-11-23 11:00:00,131.42,132.01,131.31,131.86,12740.0,124.3921,124.9505,124.288,124.8085,12740.0
2018-11-23 11:30:00,131.79,132.1,131.44,131.44,7208.0,124.7423,125.0357,124.411,124.411,7208.0
2018-11-23 12:00:00,131.47,131.51,130.96,130.96,9322.0,124.4394,124.4773,123.9567,123.9567,9322.0
2018-11-23 12:30:00,130.94,131.43,130.79,131.11,30597.0,123.9377,124.4015,123.7958,124.0987,30597.0
2018-11-26 09:30:00,131.92,132.27,130.64,131.57,5294.0,124.8653,125.1966,123.6538,124.5341,5294.0
2018-11-26 10:00:00,132.01,133.12,131.2,131.57,37227.0,124.9505,126.0012,124.1838,124.5341,37227.0
2018-11-26 10:30:00,131.7,132.17,131.35,131.81,8360.0,124.6571,125.102,124.3258,124.7612,8360.0
2018-11-26 11:00:00,131.81,131.91,131.22,131.28,8185.0,124.7612,124.8559,124.2028,124.2596,8185.0
2018-11-26 11:30:00,131.13,131.16,130.77,131.0,4899.0,124.1176,124.146,123.7768,123.9945,4899.0
2018-11-26 12:00:00,131.01,131.17,130.76,130.82,6814.0,124.004,124.1554,123.7674,123.8242,6814.0
2018-11-26 12:30:00,130.87,131.0,130.44,130.95,10513.0,123.8715,123.9945,123.4645,123.9472,10513.0
2018-11-26 13:00:00,130.88,131.09,130.64,130.79,23309.0,123.881,124.0797,123.6538,123.7958,23309.0
2018-11-26 13:30:00,130.86,130.88,130.21,130.81,12305.0,123.862,123.881,123.2468,123.8147,12305.0
2018-11-26 14:00:00,130.84,131.1,130.81,130.93,30411.0,123.8431,124.0892,123.8147,123.9283,30411.0
2018-11-26 14:30:00,130.89,131.06,130.61,130.81,6305.0,123.8904,124.0513,123.6254,123.8147,6305.0
2018-11-26 15:00:00,130.92,130.97,130.59,130.77,24705.0,123.9188,123.9661,123.6065,123.7768,24705.0
2018-11-26 15:30:00,130.73,131.0,130.72,130.92,71793.0,123.739,123.9945,123.7295,123.9188,71793.0
2018-11-27 09:30:00,130.57,130.98,129.91,130.58,6634.0,123.5875,123.9756,122.9628,123.597,6634.0
2018-11-27 10:00:00,130.5,131.19,130.34,130.62,5734.0,123.5213,124.1744,123.3698,123.6349,5734.0
2018-11-27 10:30:00,130.49,130.49,129.78,130.03,9650.0,123.5118,123.5118,122.8398,123.0764,9650.0
2018-11-27 11:00:00,130.06,130.32,129.28,129.62,9425.0,123.1048,123.3509,122.3665,122.6883,9425.0
2018-11-27 11:30:00,129.49,129.49,128.84,128.84,9846.0,122.5653,122.5653,121.95,121.95,9846.0
2018-11-27 12:00:00,128.87,128.9,128.56,128.56,4000.0,121.9784,122.0068,121.685,121.685,4000.0
2018-11-27 12:30:00,128.53,128.86,128.23,128.57,25194.0,121.6566,121.969,121.3727,121.6945,25194.0
2018-11-27 13:00:00,128.47,128.84,128.26,128.5,14087.0,121.5998,121.95,121.4011,121.6282,14087.0
2018-11-27 13:30:00,128.48,128.53,128.18,128.39,8241.0,121.6093,121.6566,121.3253,121.5241,8241.0
2018-11-27 14:00:00,128.5,128.96,128.49,128.93,7565.0,121.6282,122.0636,121.6188,122.0352,7565.0
2018-11-27 14:30:00,128.96,129.37,128.96,129.28,11311.0,122.0636,122.4517,122.0636,122.3665,11311.0
2018-11-27 15:00:00,129.2,129.47,129.17,129.32,20726.0,122.2908,122.5464,122.2624,122.4044,20726.0
2018-11-27 15:30:00,129.27,129.37,128.94,128.98,43485.0,122.3571,122.4517,122.0447,122.0826,43485.0
2018-11-28 09:30:00,129.13,130.68,129.13,129.33,4168.0,122.2245,123.6916,122.2245,122.4138,4168.0
2018-11-28 10:00:00,129.22,129.32,128.2,128.36,7144.0,122.3097,122.4044,121.3443,121.4957,7144.0
2018-11-28 10:30:00,128.55,129.21,128.3,129.11,6839.0,121.6756,122.3003,121.4389,122.2056,6839.0
2018-11-28 11:00:00,129.08,129.4,129.05,129.4,6023.0,122.1772,122.4801,122.1488,122.4801,6023.0
2018-11-28 11:30:00,129.5,129.7,129.28,129.31,5892.0,122.5748,122.7641,122.3665,122.3949,5892.0
2018-11-28 12:00:00,129.38,130.39,129.37,130.27,4375.0,122.4612,123.4172,122.4517,123.3036,4375.0
2018-11-28 12:30:00,130.2,130.71,130.06,130.56,8175.0,123.2373,123.72,123.1048,123.5781,8175.0
2018-11-28 13:00:00,130.45,130.45,129.74,130.02,7463.0,123.4739,123.4739,122.8019,123.0669,7463.0
2018-11-28 13:30:00,129.96,130.26,129.95,130.26,4096.0,123.0102,123.2941,123.0007,123.2941,4096.0
2018-11-28 14:00:00,130.11,130.29,130.04,130.22,6911.0,123.1521,123.3225,123.0859,123.2562,6911.0
2018-11-28 14:30:00,130.16,130.32,130.07,130.07,8918.0,123.1995,123.3509,123.1143,123.1143,8918.0
2018-11-28 15:00:00,130.11,130.23,129.78,130.04,13532.0,123.1521,123.2657,122.8398,123.0859,13532.0
2018-11-28 15:30:00,130.01,130.19,129.93,130.15,33458.0,123.0575,123.2279,122.9818,123.19,33458.0
2018-11-29 09:30:00,129.39,131.41,129.39,130.29,22431.0,122.4706,124.3826,122.4706,123.3225,22431.0
2018-11-29 10:00:00,130.28,130.88,130.22,130.79,13276.0,123.313,123.881,123.2562,123.7958,13276.0
2018-11-29 10:30:00,130.84,131.14,130.37,130.63,8632.0,123.8431,124.127,123.3982,123.6443,8632.0
2018-11-29 11:00:00,130.6,130.67,130.07,130.24,9696.0,123.6159,123.6822,123.1143,123.2752,9696.0
2018-11-29 11:30:00,130.27,130.39,130.1,130.29,6607.0,123.3036,123.4172,123.1427,123.3225,6607.0
2018-11-29 12:00:00,130.35,131.0,130.35,130.96,10431.0,123.3793,123.9945,123.3793,123.9567,10431.0
2018-11-29 12:30:00,130.97,131.29,130.96,131.19,8383.0,123.9661,124.269,123.9567,124.1744,8383.0
2018-11-29 13:00:00,131.23,131.27,131.02,131.21,3921.0,124.2122,124.2501,124.0135,124.1933,3921.0
2018-11-29 13:30:00,131.21,131.3,130.79,131.11,7115.0,124.1933,124.2785,123.7958,124.0987,7115.0
2018-11-29 14:00:00,131.02,131.44,130.98,131.39,18374.0,124.0135,124.411,123.9756,124.3637,18374.0
2018-11-29 14:30:00,131.38,131.42,130.93,131.05,14752.0,124.3542,124.3921,123.9283,124.0419,14752.0
2018-11-29 15:00:00,130.98,131.05,130.79,130.98,10089.0,123.9756,124.0419,123.7958,123.9756,10089.0
2018-11-29 15:30:00,130.99,131.04,130.66,130.76,16030.0,123.9851,124.0324,123.6727,123.7674,16030.0
2018-11-30 09:30:00,130.88,131.89,130.88,131.45,5640.0,123.881,124.8369,123.881,124.4205,5640.0
2018-11-30 10:00:00,131.19,131.66,131.18,131.49,15811.0,124.1744,124.6192,124.1649,124.4583,15811.0
2018-11-30 10:30:00,131.51,132.05,131.34,131.89,16307.0,124.4773,124.9884,124.3164,124.8369,16307.0
2018-11-30 11:00:00,131.88,132.04,131.7,131.79,6826.0,124.8275,124.9789,124.6571,124.7423,6826.0
2018-11-30 11:30:00,131.75,132.22,131.7,132.13,7981.0,124.7044,125.1493,124.6571,125.0641,7981.0
2018-11-30 12:00:00,132.13,132.14,131.91,131.92,6901.0,125.0641,125.0736,124.8559,124.8653,6901.0
2018-11-30 12:30:00,132.0,132.13,131.98,132.0,4500.0,124.9411,125.0641,124.9221,124.9411,4500.0
2018-11-30 13:00:00,131.98,132.16,131.95,132.05,15315.0,124.9221,125.0925,124.8937,124.9884,15315.0
2018-11-30 13:30:00,132.06,132.23,131.93,132.06,8715.0,124.9978,125.1588,124.8748,124.9978,8715.0
2018-11-30 14:00:00,132.04,132.43,132.04,132.38,24255.0,124.9789,125.3481,124.9789,125.3007,24255.0
2018-11-30 14:30:00,132.41,133.03,132.29,132.66,21206.0,125.3291,125.916,125.2156,125.5658,21206.0
2018-11-30 15:00:00,132.67,133.01,132.49,132.74,17009.0,125.5752,125.897,125.4049,125.6415,17009.0
2018-11-30 15:30:00,132.72,133.3,132.57,132.63,71843.0,125.6226,126.1715,125.4806,125.5374,71843.0
2018-12-03 09:30:00,134.42,134.9,132.82,133.3,54170.0,127.2316,127.686,125.7172,126.1715,54170.0
2018-12-03 10:00:00,133.11,133.82,133.03,133.37,14044.0,125.9917,126.6637,125.916,126.2378,14044.0
2018-12-03 10:30:00,133.4,133.48,132.77,132.77,4708.0,126.2662,126.3419,125.6699,125.6699,4708.0
2018-12-03 11:00:00,132.69,132.7,132.13,132.4,5805.0,125.5942,125.6036,125.0641,125.3197,5805.0
2018-12-03 11:30:00,132.25,132.37,131.91,132.06,3673.0,125.1777,125.2913,124.8559,124.9978,3673.0
2018-12-03 12:00:00,131.88,133.1,131.88,133.03,5813.0,124.8275,125.9822,124.8275,125.916,5813.0
2018-12-03 12:30:00,133.1,133.42,133.08,133.24,3751.0,125.9822,126.2851,125.9633,126.1147,3751.0
2018-12-03 13:00:00,133.34,134.22,133.34,134.22,5446.0,126.2094,127.0423,126.2094,127.0423,5446.0
2018-12-03 13:30:00,134.25,134.54,134.22,134.49,11229.0,127.0707,127.3452,127.0423,127.2979,11229.0
2018-12-03 14:00:00,134.55,134.77,134.38,134.6,18913.0,127.3547,127.5629,127.1938,127.402,18913.0
2018-12-03 14:30:00,134.52,134.82,134.45,134.76,7440.0,127.3263,127.6103,127.26,127.5535,7440.0
2018-12-03 15:00:00,134.87,135.26,134.75,135.26,12616.0,127.6576,128.0267,127.544,128.0267,12616.0
2018-12-03 15:30:00,135.37,135.59,134.86,135.05,38370.0,128.1308,128.3391,127.6481,127.828,38370.0
2018-12-04 09:30:00,134.86,135.74,134.38,135.19,9619.0,127.6481,128.4811,127.1938,127.9605,9619.0
2018-12-04 10:00:00,135.23,135.83,134.96,135.19,21638.0,127.9983,128.5662,127.7428,127.9605,21638.0
2018-12-04 10:30:00,135.22,135.63,135.14,135.5,7168.0,127.9889,128.3769,127.9131,128.2539,7168.0
2018-12-04 11:00:00,135.58,135.6,135.03,135.2,8850.0,128.3296,128.3485,127.809,127.9699,8850.0
2018-12-04 11:30:00,135.22,135.88,135.15,135.76,5931.0,127.9889,128.6136,127.9226,128.5,5931.0
2018-12-04 12:00:00,135.63,136.04,134.69,134.69,9338.0,128.3769,128.765,127.4872,127.4872,9338.0
2018-12-04 12:30:00,134.43,134.54,134.09,134.45,4426.0,127.2411,127.3452,126.9193,127.26,4426.0
2018-12-04 13:00:00,134.33,134.68,133.98,133.99,9721.0,127.1465,127.4777,126.8152,126.8246,9721.0
2018-12-04 13:30:00,133.97,134.69,133.55,134.38,7069.0,126.8057,127.4872,126.4082,127.1938,7069.0
2018-12-04 14:00:00,134.59,134.66,134.03,134.21,8883.0,127.3926,127.4588,126.8625,127.0329,8883.0
2018-12-04 14:30:00,134.29,134.84,134.29,134.4,15462.0,127.1086,127.6292,127.1086,127.2127,15462.0
2018-12-04 15:00:00,134.28,134.29,133.64,133.93,20878.0,127.0991,127.1086,126.4934,126.7678,20878.0
2018-12-04 15:30:00,133.93,134.71,133.87,133.97,53533.0,126.7678,127.5061,126.7111,126.8057,53533.0
2018-12-06 09:30:00,132.61,133.28,132.0,132.71,6335.0,125.5184,126.1526,124.9411,125.6131,6335.0
2018-12-06 10:00:00,132.96,133.33,132.73,132.89,6797.0,125.8497,126.1999,125.632,125.7835,6797.0
2018-12-06 10:30:00,132.99,133.02,132.29,132.49,8752.0,125.8781,125.9065,125.2156,125.4049,8752.0
2018-12-06 11:00:00,132.5,132.5,131.1,131.1,6067.0,125.4143,125.4143,124.0892,124.0892,6067.0
2018-12-06 11:30:00,131.31,132.27,131.28,131.96,6291.0,124.288,125.1966,124.2596,124.9032,6291.0
2018-12-06 12:00:00,131.85,133.25,131.64,133.25,16006.0,124.7991,126.1242,124.6003,126.1242,16006.0
2018-12-06 12:30:00,133.32,133.65,132.75,133.65,13704.0,126.1905,126.5028,125.651,126.5028,13704.0
2018-12-06 13:00:00,133.7,133.7,133.25,133.56,13275.0,126.5501,126.5501,126.1242,126.4176,13275.0
2018-12-06 13:30:00,133.5,133.88,133.25,133.83,8044.0,126.3608,126.7205,126.1242,126.6732,8044.0
2018-12-06 14:00:00,133.93,134.01,133.28,133.67,10576.0,126.7678,126.8436,126.1526,126.5218,10576.0
2018-12-06 14:30:00,133.54,133.88,133.25,133.76,8344.0,126.3987,126.7205,126.1242,126.6069,8344.0
2018-12-06 15:00:00,133.72,133.81,133.03,133.19,5810.0,126.5691,126.6543,125.916,126.0674,5810.0
2018-12-06 15:30:00,133.22,133.93,133.22,133.76,28857.0,126.0958,126.7678,126.0958,126.6069,28857.0
2018-12-07 09:30:00,133.38,136.99,133.38,136.85,22397.0,126.2473,129.6642,126.2473,129.5317,22397.0
2018-12-07 10:00:00,136.88,137.59,136.28,137.28,34276.0,129.5601,130.2321,128.9922,129.9387,34276.0
2018-12-07 10:30:00,137.03,138.64,137.03,138.33,86098.0,129.7021,131.226,129.7021,130.9326,86098.0
2018-12-07 11:00:00,138.25,138.25,137.57,137.59,12990.0,130.8568,130.8568,130.2132,130.2321,12990.0
2018-12-07 11:30:00,137.67,138.47,137.49,137.68,27104.0,130.3078,131.0651,130.1375,130.3173,27104.0
2018-12-07 12:00:00,137.59,138.12,137.57,137.91,10900.0,130.2321,130.7338,130.2132,130.535,10900.0
2018-12-07 12:30:00,137.95,138.17,137.62,138.1,8587.0,130.5729,130.7811,130.2605,130.7148,8587.0
2018-12-07 13:00:00,138.08,138.18,137.42,137.64,8286.0,130.6959,130.7906,130.0712,130.2794,8286.0
2018-12-07 13:30:00,137.65,137.65,137.12,137.12,7100.0,130.2889,130.2889,129.7873,129.7873,7100.0
2018-12-07 14:00:00,137.11,137.5,136.83,137.25,21065.0,129.7778,130.1469,129.5128,129.9103,21065.0
2018-12-07 14:30:00,137.31,138.42,137.22,138.3,51764.0,129.9671,131.0177,129.8819,130.9042,51764.0
2018-12-07 15:00:00,138.28,139.19,138.15,139.13,37945.0,130.8852,131.7466,130.7622,131.6898,37945.0
2018-12-07 15:30:00,139.17,139.84,138.49,139.19,135989.0,131.7276,132.3618,131.084,131.7466,135989.0
2018-12-10 09:30:00,140.55,141.15,138.67,140.59,50183.0,133.0338,133.6017,131.2544,133.0717,50183.0
2018-12-10 10:00:00,140.44,141.65,140.31,141.65,21599.0,132.9297,134.075,132.8067,134.075,21599.0
2018-12-10 10:30:00,141.65,141.77,140.29,140.31,29740.0,134.075,134.1886,132.7877,132.8067,29740.0
2018-12-10 11:00:00,140.4,140.68,139.93,140.16,30089.0,132.8919,133.1569,132.447,132.6647,30089.0
2018-12-10 11:30:00,140.28,140.84,140.14,140.22,25872.0,132.7783,133.3083,132.6458,132.7215,25872.0
2018-12-10 12:00:00,140.17,140.34,139.53,139.73,7900.0,132.6742,132.8351,132.0684,132.2577,7900.0
2018-12-10 12:30:00,139.66,141.05,139.65,140.13,22250.0,132.1914,133.5071,132.182,132.6363,22250.0
2018-12-10 13:00:00,139.96,140.19,139.38,139.94,29616.0,132.4754,132.6931,131.9264,132.4565,29616.0
2018-12-10 13:30:00,139.94,140.39,139.94,140.06,14501.0,132.4565,132.8824,132.4565,132.57,14501.0
2018-12-10 14:00:00,140.04,140.41,139.93,139.97,13289.0,132.5511,132.9013,132.447,132.4848,13289.0
2018-12-10 14:30:00,140.18,140.71,140.11,140.19,13137.0,132.6836,133.1853,132.6174,132.6931,13137.0
2018-12-10 15:00:00,140.19,140.47,139.95,140.38,23163.0,132.6931,132.9581,132.4659,132.8729,23163.0
2018-12-10 15:30:00,140.44,140.96,140.15,140.64,76950.0,132.9297,133.4219,132.6552,133.119,76950.0
2018-12-11 09:30:00,141.27,142.19,140.62,140.75,10137.0,133.7153,134.5861,133.1001,133.2231,10137.0
2018-12-11 10:00:00,140.79,141.65,140.33,140.55,15067.0,133.261,134.075,132.8256,133.0338,15067.0
2018-12-11 10:30:00,140.45,140.91,139.98,140.31,14200.0,132.9392,133.3746,132.4943,132.8067,14200.0
2018-12-11 11:00:00,140.49,140.55,139.91,140.43,6062.0,132.977,133.0338,132.4281,132.9202,6062.0
2018-12-11 11:30:00,140.3,140.3,138.69,138.73,24829.0,132.7972,132.7972,131.2733,131.3112,24829.0
2018-12-11 12:00:00,138.54,138.63,137.59,137.67,13608.0,131.1313,131.2165,130.2321,130.3078,13608.0
2018-12-11 12:30:00,137.77,137.84,136.99,137.38,22950.0,130.4025,130.4688,129.6642,130.0334,22950.0
2018-12-11 13:00:00,137.37,137.85,137.13,137.46,18651.0,130.0239,130.4782,129.7967,130.1091,18651.0
2018-12-11 13:30:00,137.5,137.76,136.79,136.9,31725.0,130.1469,130.393,129.4749,129.579,31725.0
2018-12-11 14:00:00,136.88,137.89,136.56,137.74,8432.0,129.5601,130.5161,129.2572,130.3741,8432.0
2018-12-11 14:30:00,137.76,138.0,137.28,137.36,14968.0,130.393,130.6202,129.9387,130.0144,14968.0
2018-12-11 15:00:00,137.26,138.31,136.96,137.63,22535.0,129.9198,130.9136,129.6358,130.27,22535.0
2018-12-11 15:30:00,137.63,137.86,136.47,136.81,53895.0,130.27,130.4877,129.172,129.4938,53895.0
2018-12-12 09:30:00,137.51,138.51,137.0,137.83,33192.0,130.1564,131.1029,129.6737,130.4593,33192.0
2018-12-12 10:00:00,137.78,138.44,137.52,138.03,15650.0,130.412,131.0367,130.1659,130.6486,15650.0
2018-12-12 10:30:00,138.05,138.05,136.96,137.35,14711.0,130.6675,130.6675,129.6358,130.005,14711.0
2018-12-12 11:00:00,137.31,137.32,136.19,136.19,21600.0,129.9671,129.9766,128.907,128.907,21600.0
2018-12-12 11:30:00,136.26,136.81,136.14,136.7,9591.0,128.9732,129.4938,128.8597,129.3897,9591.0
2018-12-12 12:00:00,136.74,137.27,136.63,137.05,6208.0,129.4276,129.9292,129.3235,129.721,6208.0
2018-12-12 12:30:00,136.99,137.66,136.9,137.61,7901.0,129.6642,130.2984,129.579,130.2511,7901.0
2018-12-12 13:00:00,137.65,138.63,137.58,138.57,7926.0,130.2889,131.2165,130.2227,131.1597,7926.0
2018-12-12 13:30:00,138.51,138.77,137.83,138.04,11100.0,131.1029,131.349,130.4593,130.6581,11100.0
2018-12-12 14:00:00,138.01,138.01,136.88,136.89,8531.0,130.6297,130.6297,129.5601,129.5696,8531.0
2018-12-12 14:30:00,136.88,137.41,136.87,137.37,17100.0,129.5601,130.0617,129.5506,130.0239,17100.0
2018-12-12 15:00:00,137.27,137.71,136.95,137.1,42479.0,129.9292,130.3457,129.6263,129.7683,42479.0
2018-12-12 15:30:00,137.06,137.22,135.97,136.23,63925.0,129.7305,129.8819,128.6988,128.9449,63925.0
2018-12-13 09:30:00,135.94,137.61,135.06,135.06,9010.0,128.9864,130.571,128.1514,128.1514,9010.0
2018-12-13 10:00:00,135.03,135.64,134.59,134.9,10619.0,128.123,128.7018,127.7055,127.9996,10619.0
2018-12-13 10:30:00,134.69,136.29,134.4,136.29,9007.0,127.8004,129.3185,127.5252,129.3185,9007.0
2018-12-13 11:00:00,136.16,136.5,135.31,135.61,24040.0,129.1952,129.5178,128.3887,128.6733,24040.0
2018-12-13 11:30:00,135.56,135.63,134.73,134.79,7850.0,128.6259,128.6923,127.8383,127.8953,7850.0
2018-12-13 12:00:00,134.63,134.75,134.16,134.22,7283.0,127.7434,127.8573,127.2975,127.3544,7283.0
2018-12-13 12:30:00,134.25,134.58,133.94,134.1,8205.0,127.3829,127.696,127.0887,127.2406,8205.0
2018-12-13 13:00:00,134.08,134.38,133.96,134.38,5457.0,127.2216,127.5062,127.1077,127.5062,5457.0
2018-12-13 13:30:00,134.5,134.5,133.98,134.03,8113.0,127.6201,127.6201,127.1267,127.1741,8113.0
2018-12-13 14:00:00,133.98,134.08,133.57,134.08,8537.0,127.1267,127.2216,126.7377,127.2216,8537.0
2018-12-13 14:30:00,134.05,134.57,133.94,134.56,7006.0,127.1931,127.6865,127.0887,127.677,7006.0
2018-12-13 15:00:00,134.51,134.64,134.34,134.5,10108.0,127.6296,127.7529,127.4683,127.6201,10108.0
2018-12-13 15:30:00,134.47,134.77,134.34,134.34,40182.0,127.5916,127.8763,127.4683,127.4683,40182.0
2018-12-14 09:30:00,133.09,134.94,133.09,134.25,13379.0,126.2822,128.0376,126.2822,127.3829,13379.0
2018-12-14 10:00:00,134.12,134.42,133.61,133.89,5012.0,127.2595,127.5442,126.7756,127.0413,5012.0
2018-12-14 10:30:00,133.88,134.49,133.72,133.72,20173.0,127.0318,127.6106,126.88,126.88,20173.0
2018-12-14 11:00:00,133.76,134.0,133.49,133.59,17964.0,126.9179,127.1457,126.6618,126.7566,17964.0
2018-12-14 11:30:00,133.52,133.91,133.52,133.82,13583.0,126.6902,127.0603,126.6902,126.9749,13583.0
2018-12-14 12:00:00,133.7,133.86,133.52,133.78,4118.0,126.861,127.0128,126.6902,126.9369,4118.0
2018-12-14 12:30:00,133.74,133.8,133.34,133.45,7557.0,126.899,126.9559,126.5194,126.6238,7557.0
2018-12-14 13:00:00,133.66,133.75,133.52,133.7,2577.0,126.8231,126.9085,126.6902,126.861,2577.0
2018-12-14 13:30:00,133.65,133.65,133.13,133.31,8614.0,126.8136,126.8136,126.3202,126.491,8614.0
2018-12-14 14:00:00,133.31,133.52,133.12,133.22,10224.0,126.491,126.6902,126.3107,126.4056,10224.0
2018-12-14 14:30:00,133.26,133.44,133.04,133.08,10768.0,126.4435,126.6143,126.2348,126.2727,10768.0
2018-12-14 15:00:00,133.2,133.26,132.94,133.07,9698.0,126.3866,126.4435,126.1399,126.2632,9698.0
2018-12-14 15:30:00,133.07,133.76,132.91,133.65,48986.0,126.2632,126.9179,126.1114,126.8136,48986.0
2018-12-17 09:30:00,133.65,134.28,132.62,134.22,6692.0,126.8136,127.4113,125.8363,127.3544,6692.0
2018-12-17 10:00:00,134.28,134.82,134.28,134.74,9340.0,127.4113,127.9237,127.4113,127.8478,9340.0
2018-12-17 10:30:00,134.69,134.73,134.27,134.48,16306.0,127.8004,127.8383,127.4019,127.6011,16306.0
2018-12-17 11:00:00,134.53,134.92,134.51,134.84,10716.0,127.6486,128.0186,127.6296,127.9427,10716.0
2018-12-17 11:30:00,134.9,135.32,134.89,135.21,5656.0,127.9996,128.3981,127.9901,128.2938,5656.0
2018-12-17 12:00:00,135.18,135.18,134.77,134.9,4522.0,128.2653,128.2653,127.8763,127.9996,4522.0
2018-12-17 12:30:00,134.87,134.87,134.02,134.15,8057.0,127.9712,127.9712,127.1646,127.288,8057.0
2018-12-17 13:00:00,134.08,134.29,133.76,133.97,9800.0,127.2216,127.4208,126.9179,127.1172,9800.0
2018-12-17 13:30:00,133.94,134.05,133.39,133.78,12377.0,127.0887,127.1931,126.5669,126.9369,12377.0
2018-12-17 14:00:00,133.7,133.81,133.5,133.8,16177.0,126.861,126.9654,126.6712,126.9559,16177.0
2018-12-17 14:30:00,133.77,133.88,133.29,133.31,15702.0,126.9274,127.0318,126.472,126.491,15702.0
2018-12-17 15:00:00,133.26,133.26,132.71,132.82,29337.0,126.4435,126.4435,125.9217,126.026,29337.0
2018-12-17 15:30:00,132.76,132.83,132.34,132.38,74010.0,125.9691,126.0355,125.5706,125.6085,74010.0
2018-12-18 09:30:00,132.45,134.9,131.61,134.9,10317.0,125.675,127.9996,124.8779,127.9996,10317.0
2018-12-18 10:00:00,134.91,135.54,134.58,135.54,19892.0,128.0091,128.6069,127.696,128.6069,19892.0
2018-12-18 10:30:00,135.65,135.74,134.34,134.57,23809.0,128.7113,128.7967,127.4683,127.6865,23809.0
2018-12-18 11:00:00,134.63,134.82,134.11,134.21,17268.0,127.7434,127.9237,127.25,127.3449,17268.0
2018-12-18 11:30:00,134.34,134.5,134.07,134.42,13729.0,127.4683,127.6201,127.2121,127.5442,13729.0
2018-12-18 12:00:00,134.47,134.71,134.13,134.24,9335.0,127.5916,127.8193,127.269,127.3734,9335.0
2018-12-18 12:30:00,134.13,134.2,133.61,133.81,8590.0,127.269,127.3354,126.7756,126.9654,8590.0
2018-12-18 13:00:00,133.77,133.96,133.51,133.51,6165.0,126.9274,127.1077,126.6807,126.6807,6165.0
2018-12-18 13:30:00,133.55,133.64,132.68,132.75,8184.0,126.7187,126.8041,125.8932,125.9596,8184.0
2018-12-18 14:00:00,132.8,133.51,132.73,133.47,9670.0,126.007,126.6807,125.9406,126.6428,9670.0
2018-12-18 14:30:00,133.42,133.56,133.25,133.51,18479.0,126.5953,126.7282,126.434,126.6807,18479.0
2018-12-18 15:00:00,133.55,133.6,133.29,133.6,44929.0,126.7187,126.7661,126.472,126.7661,44929.0
2018-12-18 15:30:00,133.6,134.3,133.58,134.0,53228.0,126.7661,127.4303,126.7472,127.1457,53228.0
2018-12-19 09:30:00,134.37,135.77,134.3,134.98,9134.0,127.4967,128.8251,127.4303,128.0755,9134.0
2018-12-19 10:00:00,135.25,135.58,134.74,135.36,27697.0,128.3317,128.6448,127.8478,128.4361,27697.0
2018-12-19 10:30:00,135.49,136.58,135.3,136.58,11285.0,128.5595,129.5937,128.3792,129.5937,11285.0
2018-12-19 11:00:00,136.59,136.74,135.85,136.34,6857.0,129.6032,129.7455,128.901,129.366,6857.0
2018-12-19 11:30:00,136.44,136.47,136.0,136.47,6354.0,129.4609,129.4893,129.0434,129.4893,6354.0
2018-12-19 12:00:00,136.33,136.57,136.18,136.57,4313.0,129.3565,129.5842,129.2142,129.5842,4313.0
2018-12-19 12:30:00,136.55,136.63,136.26,136.26,4726.0,129.5652,129.6411,129.2901,129.2901,4726.0
2018-12-19 13:00:00,136.18,136.19,135.3,135.42,4245.0,129.2142,129.2236,128.3792,128.493,4245.0
2018-12-19 13:30:00,135.43,135.82,135.33,135.81,6784.0,128.5025,128.8726,128.4076,128.8631,6784.0
2018-12-19 14:00:00,135.78,135.78,134.1,135.14,18686.0,128.8346,128.8346,127.2406,128.2274,18686.0
2018-12-19 14:30:00,135.1,135.51,133.34,133.79,12531.0,128.1894,128.5784,126.5194,126.9464,12531.0
2018-12-19 15:00:00,133.64,133.81,132.9,133.52,15861.0,126.8041,126.9654,126.1019,126.6902,15861.0
2018-12-19 15:30:00,133.33,133.79,132.93,133.26,88983.0,126.5099,126.9464,126.1304,126.4435,88983.0
2018-12-20 09:30:00,133.09,133.09,131.03,131.3,38754.0,126.2822,126.2822,124.3276,124.5838,38754.0
2018-12-20 10:00:00,130.75,132.18,130.39,130.91,26312.0,124.0619,125.4188,123.7203,124.2137,26312.0
2018-12-20 10:30:00,130.82,131.48,130.59,131.15,21096.0,124.1283,124.7546,123.9101,124.4414,21096.0
2018-12-20 11:00:00,131.14,131.37,130.61,130.69,11327.0,124.432,124.6502,123.9291,124.005,11327.0
2018-12-20 11:30:00,130.69,130.96,129.69,129.69,28371.0,124.005,124.2612,123.0561,123.0561,28371.0
2018-12-20 12:00:00,129.67,130.66,129.67,130.4,6601.0,123.0372,123.9765,123.0372,123.7298,6601.0
2018-12-20 12:30:00,130.48,130.48,129.82,129.95,5032.0,123.8057,123.8057,123.1795,123.3028,5032.0
2018-12-20 13:00:00,129.84,130.0,129.55,129.65,12126.0,123.1985,123.3503,122.9233,123.0182,12126.0
2018-12-20 13:30:00,129.65,129.84,129.1,129.24,11814.0,123.0182,123.1985,122.4963,122.6291,11814.0
2018-12-20 14:00:00,129.16,129.23,128.29,128.81,13403.0,122.5532,122.6197,121.7277,122.2211,13403.0
2018-12-20 14:30:00,128.98,129.88,128.9,129.17,20574.0,122.3824,123.2364,122.3065,122.5627,20574.0
2018-12-20 15:00:00,129.19,129.89,128.78,129.61,14519.0,122.5817,123.2459,122.1927,122.9802,14519.0
2018-12-20 15:30:00,129.76,130.32,129.21,129.63,50036.0,123.1226,123.6539,122.6007,122.9992,50036.0
2018-12-21 09:30:00,129.85,131.13,129.6,131.06,86425.0,123.2079,124.4225,122.9707,124.3561,86425.0
2018-12-21 10:00:00,130.93,133.0,130.93,131.97,9920.0,124.2327,126.1968,124.2327,125.2195,9920.0
2018-12-21 10:30:00,132.0,132.27,131.54,131.66,14653.0,125.248,125.5042,124.8115,124.9254,14653.0
2018-12-21 11:00:00,131.37,131.56,130.69,130.84,4589.0,124.6502,124.8305,124.005,124.1473,4589.0
2018-12-21 11:30:00,131.08,131.6,130.7,130.95,3986.0,124.375,124.8684,124.0145,124.2517,3986.0
2018-12-21 12:00:00,130.79,130.84,130.31,130.62,3039.0,124.0999,124.1473,123.6444,123.9386,3039.0
2018-12-21 12:30:00,130.21,130.61,129.64,129.64,3759.0,123.5495,123.9291,123.0087,123.0087,3759.0
2018-12-21 13:00:00,129.88,130.22,129.75,129.97,2410.0,123.2364,123.559,123.1131,123.3218,2410.0
2018-12-21 13:30:00,130.18,130.3,129.64,129.96,2800.0,123.5211,123.6349,123.0087,123.3123,2800.0
2018-12-21 14:00:00,129.95,130.25,129.47,129.7,2873.0,123.3028,123.5875,122.8474,123.0656,2873.0
2018-12-21 14:30:00,129.68,130.05,129.6,129.92,16884.0,123.0466,123.3977,122.9707,123.2744,16884.0
2018-12-21 15:00:00,130.03,130.3,129.6,129.6,20000.0,123.3787,123.6349,122.9707,122.9707,20000.0
2018-12-21 15:30:00,129.63,129.78,128.94,129.12,43000.0,122.9992,123.1415,122.3445,122.5153,43000.0
2018-12-24 09:30:00,128.61,128.94,127.52,127.52,9365.0,122.0314,122.3445,120.9971,120.9971,9365.0
2018-12-24 10:00:00,127.49,127.53,126.57,127.28,8210.0,120.9687,121.0066,120.0957,120.7694,8210.0
2018-12-24 10:30:00,127.41,127.73,126.44,126.72,4836.0,120.8928,121.1964,119.9724,120.2381,4836.0
2018-12-24 11:00:00,126.96,127.59,126.48,126.87,4884.0,120.4658,121.0635,120.0103,120.3804,4884.0
2018-12-24 11:30:00,126.83,127.19,126.19,126.57,5731.0,120.3424,120.684,119.7352,120.0957,5731.0
2018-12-24 12:00:00,126.63,126.91,125.98,126.14,6658.0,120.1527,120.4183,119.5359,119.6877,6658.0
2018-12-24 12:30:00,126.05,126.44,125.52,125.52,13449.0,119.6023,119.9724,119.0994,119.0994,13449.0
2018-12-26 09:30:00,125.53,127.0,124.93,124.93,5057.0,119.1089,120.5037,118.5396,118.5396,5057.0
2018-12-26 10:00:00,124.93,125.38,124.51,125.34,7142.0,118.5396,118.9666,118.1411,118.9286,7142.0
2018-12-26 10:30:00,125.42,125.52,123.78,123.87,2720.0,119.0045,119.0994,117.4484,117.5338,2720.0
2018-12-26 11:00:00,124.09,125.29,123.97,125.29,5006.0,117.7426,118.8812,117.6287,118.8812,5006.0
2018-12-26 11:30:00,125.13,126.55,125.03,126.2,15495.0,118.7294,120.0767,118.6345,119.7447,15495.0
2018-12-26 12:00:00,126.43,126.97,126.4,126.79,7805.0,119.9629,120.4753,119.9344,120.3045,7805.0
2018-12-26 12:30:00,126.82,127.1,126.69,126.89,1524.0,120.3329,120.5986,120.2096,120.3994,1524.0
2018-12-26 13:00:00,126.76,126.92,126.47,126.47,2193.0,120.276,120.4278,120.0008,120.0008,2193.0
2018-12-26 13:30:00,126.65,127.5,126.64,127.37,2956.0,120.1716,120.9782,120.1621,120.8548,2956.0
2018-12-26 14:00:00,127.49,127.49,126.93,126.99,6222.0,120.9687,120.9687,120.4373,120.4942,6222.0
2018-12-26 14:30:00,127.2,127.64,126.9,127.64,5277.0,120.6935,121.111,120.4088,121.111,5277.0
2018-12-26 15:00:00,127.59,128.25,127.43,128.25,5415.0,121.0635,121.6898,120.9117,121.6898,5415.0
2018-12-26 15:30:00,128.38,129.59,128.14,129.46,27689.0,121.8131,122.9612,121.5854,122.8379,27689.0
2018-12-27 09:30:00,127.78,128.99,127.34,128.22,6239.0,121.2438,122.3919,120.8263,121.6613,6239.0
2018-12-27 10:00:00,128.16,128.24,127.39,127.91,5300.0,121.6044,121.6803,120.8738,121.3672,5300.0
2018-12-27 10:30:00,127.82,128.59,127.32,127.52,8239.0,121.2818,122.0124,120.8074,120.9971,8239.0
2018-12-27 11:00:00,127.43,128.35,127.19,128.21,4307.0,120.9117,121.7847,120.684,121.6518,4307.0
2018-12-27 11:30:00,128.52,128.69,128.27,128.37,3608.0,121.946,122.1073,121.7088,121.8037,3608.0
2018-12-27 12:00:00,128.62,129.33,128.21,128.22,3406.0,122.0409,122.7145,121.6518,121.6613,3406.0
2018-12-27 12:30:00,127.93,128.38,127.88,128.17,1000.0,121.3862,121.8131,121.3387,121.6139,1000.0
2018-12-27 13:00:00,128.25,128.34,127.76,127.76,2475.0,121.6898,121.7752,121.2249,121.2249,2475.0
2018-12-27 13:30:00,127.81,127.82,127.31,127.31,2781.0,121.2723,121.2818,120.7979,120.7979,2781.0
2018-12-27 14:00:00,127.45,127.5,126.77,127.12,3700.0,120.9307,120.9782,120.2855,120.6176,3700.0
2018-12-27 14:30:00,126.99,127.79,126.8,127.79,5743.0,120.4942,121.2533,120.314,121.2533,5743.0
2018-12-27 15:00:00,127.61,129.33,127.47,129.07,10069.0,121.0825,122.7145,120.9497,122.4678,10069.0
2018-12-27 15:30:00,128.96,130.91,128.86,130.89,27235.0,122.3635,124.2137,122.2686,124.1947,27235.0
2018-12-28 09:30:00,131.3,133.34,131.3,132.63,3347.0,124.5838,126.5194,124.5838,125.8457,3347.0
2018-12-28 10:00:00,132.53,133.16,132.32,132.6,13807.0,125.7509,126.3486,125.5516,125.8173,13807.0
2018-12-28 10:30:00,132.74,132.92,131.76,132.37,8413.0,125.9501,126.1209,125.0202,125.599,8413.0
2018-12-28 11:00:00,132.21,132.65,131.9,132.3,7018.0,125.4472,125.8647,125.1531,125.5326,7018.0
2018-12-28 11:30:00,132.56,132.73,132.27,132.51,5100.0,125.7793,125.9406,125.5042,125.7319,5100.0
2018-12-28 12:00:00,132.31,132.6,132.04,132.17,3357.0,125.5421,125.8173,125.2859,125.4093,3357.0
2018-12-28 12:30:00,132.2,132.62,131.99,132.03,5105.0,125.4377,125.8363,125.2385,125.2764,5105.0
2018-12-28 13:00:00,131.77,132.06,131.5,131.6,4954.0,125.0297,125.3049,124.7735,124.8684,4954.0
2018-12-28 13:30:00,131.49,132.2,131.49,131.93,5225.0,124.7641,125.4377,124.7641,125.1816,5225.0
2018-12-28 14:00:00,131.92,132.4,131.89,131.94,5625.0,125.1721,125.6275,125.1436,125.191,5625.0
2018-12-28 14:30:00,132.0,132.66,132.0,132.66,4885.0,125.248,125.8742,125.248,125.8742,4885.0
2018-12-28 15:00:00,132.88,132.88,131.66,131.72,10378.0,126.083,126.083,124.9254,124.9823,10378.0
2018-12-28 15:30:00,131.74,132.16,131.44,132.09,27721.0,125.0013,125.3998,124.7166,125.3334,27721.0
2018-12-31 09:30:00,132.3,134.96,132.3,132.64,7207.0,125.5326,128.0566,125.5326,125.8552,7207.0
2018-12-31 10:00:00,132.15,132.55,132.02,132.26,9719.0,125.3903,125.7698,125.2669,125.4947,9719.0
2018-12-31 10:30:00,132.28,132.73,132.12,132.46,7300.0,125.5136,125.9406,125.3618,125.6844,7300.0
2018-12-31 11:00:00,132.35,132.93,132.07,132.89,11096.0,125.5801,126.1304,125.3144,126.0924,11096.0
2018-12-31 11:30:00,132.83,132.9,132.36,132.36,7907.0,126.0355,126.1019,125.5896,125.5896,7907.0
2018-12-31 12:00:00,132.38,132.84,132.24,132.81,5448.0,125.6085,126.045,125.4757,126.0165,5448.0
2018-12-31 12:30:00,132.88,133.13,132.88,132.96,4200.0,126.083,126.3202,126.083,126.1589,4200.0
2018-12-31 13:00:00,132.87,133.72,132.87,133.56,14728.0,126.0735,126.88,126.0735,126.7282,14728.0
2018-12-31 13:30:00,133.6,133.77,133.08,133.08,5076.0,126.7661,126.9274,126.2727,126.2727,5076.0
2018-12-31 14:00:00,133.08,133.69,133.08,133.17,5003.0,126.2727,126.8515,126.2727,126.3581,5003.0
2018-12-31 14:30:00,132.93,133.68,132.78,133.0,8059.0,126.1304,126.842,125.9881,126.1968,8059.0
2018-12-31 15:00:00,133.0,133.16,132.41,132.92,24358.0,126.1968,126.3486,125.637,126.1209,24358.0
2018-12-31 15:30:00,132.95,133.7,132.95,133.7,38078.0,126.1494,126.861,126.1494,126.861,38078.0
2019-01-02 09:30:00,132.18,132.18,129.12,129.21,29860.0,125.4188,125.4188,122.5153,122.6007,29860.0
2019-01-02 10:00:00,129.25,129.71,128.59,129.54,46355.0,122.6386,123.0751,122.0124,122.9138,46355.0
2019-01-02 10:30:00,129.12,131.05,129.12,130.81,8691.0,122.5153,124.3466,122.5153,124.1188,8691.0
2019-01-02 11:00:00,130.75,131.28,130.47,130.95,10912.0,124.0619,124.5648,123.7962,124.2517,10912.0
2019-01-02 11:30:00,130.93,131.11,130.11,130.12,8041.0,124.2327,124.4035,123.4546,123.4641,8041.0
2019-01-02 12:00:00,130.03,130.04,129.06,129.3,10979.0,123.3787,123.3882,122.4584,122.6861,10979.0
2019-01-02 12:30:00,129.37,129.37,128.92,129.26,9445.0,122.7525,122.7525,122.3255,122.6481,9445.0
2019-01-02 13:00:00,129.25,129.71,129.25,129.6,7355.0,122.6386,123.0751,122.6386,122.9707,7355.0
2019-01-02 13:30:00,129.71,130.01,129.51,130.01,6443.0,123.0751,123.3598,122.8853,123.3598,6443.0
2019-01-02 14:00:00,130.13,130.25,129.72,130.0,4702.0,123.4736,123.5875,123.0846,123.3503,4702.0
2019-01-02 14:30:00,130.06,130.28,129.85,129.92,4790.0,123.4072,123.616,123.2079,123.2744,4790.0
2019-01-02 15:00:00,129.84,130.11,129.34,129.63,9915.0,123.1985,123.4546,122.724,122.9992,9915.0
2019-01-02 15:30:00,129.58,130.53,129.38,130.39,32128.0,122.9518,123.8532,122.762,123.7203,32128.0
2019-01-03 09:30:00,129.54,130.35,128.86,129.06,8380.0,122.9138,123.6824,122.2686,122.4584,8380.0
2019-01-03 10:00:00,128.85,129.01,127.41,127.76,16324.0,122.2591,122.4109,120.8928,121.2249,16324.0
2019-01-03 10:30:00,127.75,128.25,127.22,128.25,11109.0,121.2154,121.6898,120.7125,121.6898,11109.0
2019-01-03 11:00:00,128.31,129.05,128.04,128.35,14534.0,121.7467,122.4489,121.4905,121.7847,14534.0
2019-01-03 11:30:00,128.36,129.92,128.36,129.44,15609.0,121.7942,123.2744,121.7942,122.8189,15609.0
2019-01-03 12:00:00,129.33,130.35,128.88,130.1,9117.0,122.7145,123.6824,122.2876,123.4452,9117.0
2019-01-03 12:30:00,129.93,129.94,128.8,128.8,7186.0,123.2839,123.2933,122.2117,122.2117,7186.0
2019-01-03 13:00:00,128.9,128.9,127.87,128.55,4446.0,122.3065,122.3065,121.3292,121.9744,4446.0
2019-01-03 13:30:00,128.44,128.75,127.99,128.06,5999.0,121.8701,122.1642,121.4431,121.5095,5999.0
2019-01-03 14:00:00,127.75,128.42,127.75,128.41,8559.0,121.2154,121.8511,121.2154,121.8416,8559.0
2019-01-03 14:30:00,128.24,128.59,127.88,128.17,7743.0,121.6803,122.0124,121.3387,121.6139,7743.0
2019-01-03 15:00:00,128.12,128.28,127.93,128.19,8400.0,121.5664,121.7183,121.3862,121.6329,8400.0
2019-01-03 15:30:00,128.14,128.68,128.08,128.29,35412.0,121.5854,122.0978,121.5285,121.7277,35412.0
2019-01-04 09:30:00,129.0,130.32,129.0,129.94,6366.0,122.4014,123.6539,122.4014,123.2933,6366.0
2019-01-04 10:00:00,130.14,131.2,129.92,131.2,10404.0,123.4831,124.4889,123.2744,124.4889,10404.0
2019-01-04 10:30:00,131.28,131.68,131.23,131.5,6094.0,124.5648,124.9443,124.5174,124.7735,6094.0
2019-01-04 11:00:00,131.42,131.95,131.1,131.22,7233.0,124.6976,125.2005,124.394,124.5079,7233.0
2019-01-04 11:30:00,131.12,131.8,131.12,131.68,5796.0,124.413,125.0582,124.413,124.9443,5796.0
2019-01-04 12:00:00,131.7,131.85,131.24,131.24,14852.0,124.9633,125.1056,124.5268,124.5268,14852.0
2019-01-04 12:30:00,131.05,131.71,130.94,131.3,11568.0,124.3466,124.9728,124.2422,124.5838,11568.0
2019-01-04 13:00:00,131.36,131.72,131.08,131.08,7023.0,124.6407,124.9823,124.375,124.375,7023.0
2019-01-04 13:30:00,131.2,131.26,130.74,130.9,11810.0,124.4889,124.5458,124.0524,124.2042,11810.0
2019-01-04 14:00:00,130.9,130.93,130.47,130.77,37625.0,124.2042,124.2327,123.7962,124.0809,37625.0
2019-01-04 14:30:00,130.75,130.88,130.39,130.54,16727.0,124.0619,124.1853,123.7203,123.8627,16727.0
2019-01-04 15:00:00,130.51,131.18,130.51,130.96,10357.0,123.8342,124.4699,123.8342,124.2612,10357.0
2019-01-04 15:30:00,131.04,131.74,130.98,131.34,26811.0,124.3371,125.0013,124.2801,124.6217,26811.0
2019-01-07 09:30:00,130.82,131.29,130.33,130.57,8146.0,124.1283,124.5743,123.6634,123.8911,8146.0
2019-01-07 10:00:00,130.89,131.32,130.89,131.23,4279.0,124.1947,124.6028,124.1947,124.5174,4279.0
2019-01-07 10:30:00,131.06,131.1,130.48,130.48,4675.0,124.3561,124.394,123.8057,123.8057,4675.0
2019-01-07 11:00:00,130.57,130.57,130.04,130.17,3049.0,123.8911,123.8911,123.3882,123.5116,3049.0
2019-01-07 11:30:00,130.19,130.32,129.86,130.29,3423.0,123.5306,123.6539,123.2174,123.6254,3423.0
2019-01-07 12:00:00,130.31,130.82,130.16,130.82,7480.0,123.6444,124.1283,123.5021,124.1283,7480.0
2019-01-07 12:30:00,130.76,131.0,129.77,130.44,11667.0,124.0714,124.2991,123.132,123.7678,11667.0
2019-01-07 13:00:00,130.26,130.66,130.26,130.59,6038.0,123.597,123.9765,123.597,123.9101,6038.0
2019-01-07 13:30:00,130.44,130.65,130.29,130.33,5120.0,123.7678,123.967,123.6254,123.6634,5120.0
2019-01-07 14:00:00,130.26,130.33,130.05,130.05,5699.0,123.597,123.6634,123.3977,123.3977,5699.0
2019-01-07 14:30:00,130.0,130.12,129.71,129.75,7705.0,123.3503,123.4641,123.0751,123.1131,7705.0
2019-01-07 15:00:00,129.99,130.16,129.83,129.95,7323.0,123.3408,123.5021,123.189,123.3028,7323.0
2019-01-07 15:30:00,130.11,130.2,129.13,129.33,36707.0,123.4546,123.54,122.5248,122.7145,36707.0
2019-01-08 09:30:00,130.25,130.77,127.6,128.28,4785.0,123.5875,124.0809,121.073,121.7183,4785.0
2019-01-08 10:00:00,128.3,128.83,127.75,128.13,11888.0,121.7372,122.2401,121.2154,121.5759,11888.0
2019-01-08 10:30:00,127.96,128.68,127.83,128.67,7267.0,121.4146,122.0978,121.2913,122.0883,7267.0
2019-01-08 11:00:00,128.67,128.83,128.1,128.2,12003.0,122.0883,122.2401,121.5475,121.6423,12003.0
2019-01-08 11:30:00,128.01,128.95,127.91,128.85,9624.0,121.4621,122.354,121.3672,122.2591,9624.0
2019-01-08 12:00:00,128.94,129.21,128.71,128.74,5703.0,122.3445,122.6007,122.1263,122.1547,5703.0
2019-01-08 12:30:00,128.55,128.58,127.89,128.02,10452.0,121.9744,122.0029,121.3482,121.4716,10452.0
2019-01-08 13:00:00,127.97,128.89,127.94,128.52,9000.0,121.4241,122.2971,121.3956,121.946,9000.0
2019-01-08 13:30:00,128.48,128.62,128.35,128.44,7935.0,121.908,122.0409,121.7847,121.8701,7935.0
2019-01-08 14:00:00,128.41,128.54,128.22,128.22,6502.0,121.8416,121.965,121.6613,121.6613,6502.0
2019-01-08 14:30:00,128.25,128.45,128.19,128.45,7608.0,121.6898,121.8796,121.6329,121.8796,7608.0
2019-01-08 15:00:00,128.51,128.68,128.39,128.65,10426.0,121.9365,122.0978,121.8226,122.0693,10426.0
2019-01-08 15:30:00,128.57,129.49,128.57,129.42,46471.0,121.9934,122.8664,121.9934,122.7999,46471.0
2019-01-09 09:30:00,128.14,129.27,127.5,128.64,27303.0,121.5854,122.6576,120.9782,122.0598,27303.0
2019-01-09 10:00:00,128.91,129.82,128.87,129.26,10491.0,122.316,123.1795,122.2781,122.6481,10491.0
2019-01-09 10:30:00,129.17,129.23,128.56,129.02,12723.0,122.5627,122.6197,121.9839,122.4204,12723.0
2019-01-09 11:00:00,128.94,129.98,128.94,129.42,33500.0,122.3445,123.3313,122.3445,122.7999,33500.0
2019-01-09 11:30:00,129.47,130.09,129.39,129.99,15565.0,122.8474,123.4357,122.7715,123.3408,15565.0
2019-01-09 12:00:00,130.06,130.38,130.02,130.14,14756.0,123.4072,123.7108,123.3693,123.4831,14756.0
2019-01-09 12:30:00,130.14,130.74,130.07,130.74,10206.0,123.4831,124.0524,123.4167,124.0524,10206.0
2019-01-09 13:00:00,130.73,130.78,130.24,130.44,6962.0,124.0429,124.0904,123.578,123.7678,6962.0
2019-01-09 13:30:00,130.44,130.54,130.16,130.28,10695.0,123.7678,123.8627,123.5021,123.616,10695.0
2019-01-09 14:00:00,130.29,130.8,130.24,130.38,8261.0,123.6254,124.1094,123.578,123.7108,8261.0
2019-01-09 14:30:00,130.38,130.65,130.3,130.56,10229.0,123.7108,123.967,123.6349,123.8816,10229.0
2019-01-09 15:00:00,130.61,130.66,129.9,129.96,12883.0,123.9291,123.9765,123.2554,123.3123,12883.0
2019-01-09 15:30:00,129.93,129.98,129.43,129.82,48260.0,123.2839,123.3313,122.8094,123.1795,48260.0
2019-01-10 09:30:00,129.5,130.05,129.05,129.18,4904.0,122.8758,123.3977,122.4489,122.5722,4904.0
2019-01-10 10:00:00,129.42,129.72,129.42,129.72,5558.0,122.7999,123.0846,122.7999,123.0846,5558.0
2019-01-10 10:30:00,129.83,129.83,129.13,129.29,8692.0,123.189,123.189,122.5248,122.6766,8692.0
2019-01-10 11:00:00,129.28,129.51,129.18,129.24,7082.0,122.6671,122.8853,122.5722,122.6291,7082.0
2019-01-10 11:30:00,129.38,129.7,129.38,129.69,2315.0,122.762,123.0656,122.762,123.0561,2315.0
2019-01-10 12:00:00,129.7,130.29,129.59,130.29,9748.0,123.0656,123.6254,122.9612,123.6254,9748.0
2019-01-10 12:30:00,130.29,130.64,130.16,130.61,7537.0,123.6254,123.9575,123.5021,123.9291,7537.0
2019-01-10 13:00:00,130.58,130.62,129.97,130.5,8372.0,123.9006,123.9386,123.3218,123.8247,8372.0
2019-01-10 13:30:00,130.55,130.81,130.41,130.59,16577.0,123.8721,124.1188,123.7393,123.9101,16577.0
2019-01-10 14:00:00,130.6,131.19,130.6,131.07,13789.0,123.9196,124.4794,123.9196,124.3655,13789.0
2019-01-10 14:30:00,131.12,131.77,131.12,131.45,12508.0,124.413,125.0297,124.413,124.7261,12508.0
2019-01-10 15:00:00,131.37,131.49,130.79,131.49,11650.0,124.6502,124.7641,124.0999,124.7641,11650.0
2019-01-10 15:30:00,131.46,132.35,131.46,132.24,48619.0,124.7356,125.5801,124.7356,125.4757,48619.0
2019-01-11 09:30:00,132.14,132.16,131.47,131.72,9831.0,125.3808,125.3998,124.7451,124.9823,9831.0
2019-01-11 10:00:00,131.55,131.61,130.54,130.97,10914.0,124.821,124.8779,123.8627,124.2707,10914.0
2019-01-11 10:30:00,131.0,131.03,130.65,130.91,8640.0,124.2991,124.3276,123.967,124.2137,8640.0
2019-01-11 11:00:00,130.9,131.6,130.81,131.6,5400.0,124.2042,124.8684,124.1188,124.8684,5400.0
2019-01-11 11:30:00,131.67,131.89,131.57,131.68,3529.0,124.9349,125.1436,124.84,124.9443,3529.0
2019-01-11 12:00:00,131.78,131.98,131.68,131.9,5324.0,125.0392,125.229,124.9443,125.1531,5324.0
2019-01-11 12:30:00,131.94,132.21,131.72,131.72,2383.0,125.191,125.4472,124.9823,124.9823,2383.0
2019-01-11 13:00:00,131.77,132.17,131.7,132.17,5210.0,125.0297,125.4093,124.9633,125.4093,5210.0
2019-01-11 13:30:00,132.14,132.59,132.05,132.46,6660.0,125.3808,125.8078,125.2954,125.6844,6660.0
2019-01-11 14:00:00,132.52,132.64,132.2,132.27,4798.0,125.7414,125.8552,125.4377,125.5042,4798.0
2019-01-11 14:30:00,132.31,132.31,131.76,131.87,3990.0,125.5421,125.5421,125.0202,125.1246,3990.0
2019-01-11 15:00:00,131.96,132.14,131.78,131.94,8996.0,125.21,125.3808,125.0392,125.191,8996.0
2019-01-11 15:30:00,131.84,132.35,131.51,131.7,32240.0,125.0962,125.5801,124.783,124.9633,32240.0
2019-01-14 09:30:00,131.64,132.63,131.5,132.14,9234.0,124.9064,125.8457,124.7735,125.3808,9234.0
2019-01-14 10:00:00,132.04,132.73,132.0,132.5,4560.0,125.2859,125.9406,125.248,125.7224,4560.0
2019-01-14 10:30:00,132.54,132.56,131.73,132.12,2794.0,125.7603,125.7793,124.9918,125.3618,2794.0
2019-01-14 11:00:00,132.18,132.18,131.35,131.36,2264.0,125.4188,125.4188,124.6312,124.6407,2264.0
2019-01-14 11:30:00,131.36,131.9,131.36,131.71,2600.0,124.6407,125.1531,124.6407,124.9728,2600.0
2019-01-14 12:00:00,131.49,132.27,131.49,132.19,2630.0,124.7641,125.5042,124.7641,125.4283,2630.0
2019-01-14 12:30:00,132.25,132.46,132.25,132.46,2036.0,125.4852,125.6844,125.4852,125.6844,2036.0
2019-01-14 13:00:00,132.49,132.89,132.49,132.78,3104.0,125.7129,126.0924,125.7129,125.9881,3104.0
2019-01-14 13:30:00,132.84,132.86,132.55,132.61,2857.0,126.045,126.064,125.7698,125.8268,2857.0
2019-01-14 14:00:00,132.46,132.51,131.87,131.87,5681.0,125.6844,125.7319,125.1246,125.1246,5681.0
2019-01-14 14:30:00,131.82,132.14,131.79,132.02,2122.0,125.0772,125.3808,125.0487,125.2669,2122.0
2019-01-14 15:00:00,132.02,132.02,131.61,131.84,5712.0,125.2669,125.2669,124.8779,125.0962,5712.0
2019-01-14 15:30:00,131.82,131.89,131.63,131.77,26798.0,125.0772,125.1436,124.8969,125.0297,26798.0
2019-01-15 09:30:00,131.88,132.05,131.75,132.03,1824.0,125.1341,125.2954,125.0108,125.2764,1824.0
2019-01-15 10:00:00,131.94,132.37,131.25,131.48,3081.0,125.191,125.599,124.5363,124.7546,3081.0
2019-01-15 10:30:00,131.49,132.09,131.49,132.09,2836.0,124.7641,125.3334,124.7641,125.3334,2836.0
2019-01-15 11:00:00,132.12,132.14,131.58,131.89,2500.0,125.3618,125.3808,124.8495,125.1436,2500.0
2019-01-15 11:30:00,132.15,132.37,131.76,132.37,3200.0,125.3903,125.599,125.0202,125.599,3200.0
2019-01-15 12:00:00,132.43,132.43,132.01,132.23,2562.0,125.656,125.656,125.2575,125.4662,2562.0
2019-01-15 12:30:00,132.14,132.34,132.07,132.29,2400.0,125.3808,125.5706,125.3144,125.5231,2400.0
2019-01-15 13:00:00,132.22,132.33,132.05,132.33,3396.0,125.4567,125.5611,125.2954,125.5611,3396.0
2019-01-15 13:30:00,132.31,132.59,132.31,132.44,2957.0,125.5421,125.8078,125.5421,125.6655,2957.0
2019-01-15 14:00:00,132.46,132.68,132.3,132.3,4213.0,125.6844,125.8932,125.5326,125.5326,4213.0
2019-01-15 14:30:00,132.33,132.58,132.29,132.58,2803.0,125.5611,125.7983,125.5231,125.7983,2803.0
2019-01-15 15:00:00,132.64,132.88,132.45,132.58,5655.0,125.8552,126.083,125.675,125.7983,5655.0
2019-01-15 15:30:00,132.61,133.17,132.5,133.17,17649.0,125.8268,126.3581,125.7224,126.3581,17649.0
2019-01-16 09:30:00,131.02,133.0,131.02,131.84,15594.0,124.3181,126.1968,124.3181,125.0962,15594.0
2019-01-16 10:00:00,131.83,131.86,131.0,131.06,6253.0,125.0867,125.1151,124.2991,124.3561,6253.0
2019-01-16 10:30:00,131.14,131.51,130.93,131.47,6304.0,124.432,124.783,124.2327,124.7451,6304.0
2019-01-16 11:00:00,131.41,131.81,131.41,131.67,4728.0,124.6881,125.0677,124.6881,124.9349,4728.0
2019-01-16 11:30:00,131.77,131.94,131.2,131.37,3185.0,125.0297,125.191,124.4889,124.6502,3185.0
2019-01-16 12:00:00,131.42,131.77,131.37,131.77,3763.0,124.6976,125.0297,124.6502,125.0297,3763.0
2019-01-16 12:30:00,131.64,131.86,131.64,131.77,2337.0,124.9064,125.1151,124.9064,125.0297,2337.0
2019-01-16 13:00:00,131.77,131.77,131.49,131.5,4654.0,125.0297,125.0297,124.7641,124.7735,4654.0
2019-01-16 13:30:00,131.5,131.5,131.29,131.38,3340.0,124.7735,124.7735,124.5743,124.6597,3340.0
2019-01-16 14:00:00,131.3,131.74,131.3,131.74,6572.0,124.5838,125.0013,124.5838,125.0013,6572.0
2019-01-16 14:30:00,131.74,131.74,131.47,131.53,10199.0,125.0013,125.0013,124.7451,124.802,10199.0
2019-01-16 15:00:00,131.61,131.66,131.37,131.53,9479.0,124.8779,124.9254,124.6502,124.802,9479.0
2019-01-16 15:30:00,131.58,131.7,131.36,131.47,48326.0,124.8495,124.9633,124.6407,124.7451,48326.0
2019-01-17 09:30:00,131.2,132.39,131.2,132.1,4220.0,124.4889,125.618,124.4889,125.3429,4220.0
2019-01-17 10:00:00,132.08,132.23,131.56,132.07,7211.0,125.3239,125.4662,124.8305,125.3144,7211.0
2019-01-17 10:30:00,131.83,132.08,131.51,131.6,6945.0,125.0867,125.3239,124.783,124.8684,6945.0
2019-01-17 11:00:00,131.66,132.0,131.5,132.0,5226.0,124.9254,125.248,124.7735,125.248,5226.0
2019-01-17 11:30:00,132.02,132.82,131.96,132.51,6439.0,125.2669,126.026,125.21,125.7319,6439.0
2019-01-17 12:00:00,132.47,132.58,132.26,132.48,3752.0,125.6939,125.7983,125.4947,125.7034,3752.0
2019-01-17 12:30:00,132.53,132.67,131.93,131.93,4000.0,125.7509,125.8837,125.1816,125.1816,4000.0
2019-01-17 13:00:00,132.24,132.28,131.88,131.88,8392.0,125.4757,125.5136,125.1341,125.1341,8392.0
2019-01-17 13:30:00,131.99,132.25,131.97,132.21,3044.0,125.2385,125.4852,125.2195,125.4472,3044.0
2019-01-17 14:00:00,132.14,132.19,131.52,131.64,8227.0,125.3808,125.4283,124.7925,124.9064,8227.0
2019-01-17 14:30:00,131.65,132.5,131.64,132.1,6356.0,124.9159,125.7224,124.9064,125.3429,6356.0
2019-01-17 15:00:00,132.04,132.44,132.02,132.41,10601.0,125.2859,125.6655,125.2669,125.637,10601.0
2019-01-17 15:30:00,132.37,132.8,132.04,132.75,33356.0,125.599,126.007,125.2859,125.9596,33356.0
2019-01-18 09:30:00,133.42,133.42,132.58,132.91,5040.0,126.5953,126.5953,125.7983,126.1114,5040.0
2019-01-18 10:00:00,132.9,133.18,132.74,133.0,4915.0,126.1019,126.3676,125.9501,126.1968,4915.0
2019-01-18 10:30:00,132.97,133.31,132.63,132.65,6371.0,126.1684,126.491,125.8457,125.8647,6371.0
2019-01-18 11:00:00,132.79,133.07,132.51,133.06,6807.0,125.9976,126.2632,125.7319,126.2537,6807.0
2019-01-18 11:30:00,132.93,133.02,132.8,133.02,3670.0,126.1304,126.2158,126.007,126.2158,3670.0
2019-01-18 12:00:00,133.02,133.16,132.79,132.9,9036.0,126.2158,126.3486,125.9976,126.1019,9036.0
2019-01-18 12:30:00,132.86,132.96,132.72,132.75,1626.0,126.064,126.1589,125.9311,125.9596,1626.0
2019-01-18 13:00:00,132.88,132.88,132.47,132.59,5517.0,126.083,126.083,125.6939,125.8078,5517.0
2019-01-18 13:30:00,132.54,132.7,132.48,132.6,1100.0,125.7603,125.9122,125.7034,125.8173,1100.0
2019-01-18 14:00:00,132.75,132.84,132.41,132.42,4522.0,125.9596,126.045,125.637,125.6465,4522.0
2019-01-18 14:30:00,132.4,132.83,132.35,132.76,3200.0,125.6275,126.0355,125.5801,125.9691,3200.0
2019-01-18 15:00:00,132.67,132.88,132.49,132.57,4499.0,125.8837,126.083,125.7129,125.7888,4499.0
2019-01-18 15:30:00,132.56,132.93,132.52,132.9,33002.0,125.7793,126.1304,125.7414,126.1019,33002.0
2019-01-22 09:30:00,132.95,133.3,132.84,133.3,13625.0,126.1494,126.4815,126.045,126.4815,13625.0
2019-01-22 10:00:00,133.12,133.16,132.73,133.02,9598.0,126.3107,126.3486,125.9406,126.2158,9598.0
2019-01-22 10:30:00,132.92,133.01,132.53,132.64,3748.0,126.1209,126.2063,125.7509,125.8552,3748.0
2019-01-22 11:00:00,132.68,133.17,132.68,132.95,6597.0,125.8932,126.3581,125.8932,126.1494,6597.0
2019-01-22 11:30:00,132.97,133.01,132.72,132.72,5629.0,126.1684,126.2063,125.9311,125.9311,5629.0
2019-01-22 12:00:00,132.69,133.0,132.53,132.93,7042.0,125.9027,126.1968,125.7509,126.1304,7042.0
2019-01-22 12:30:00,132.86,132.97,132.71,132.91,6300.0,126.064,126.1684,125.9217,126.1114,6300.0
2019-01-22 13:00:00,132.9,132.94,132.56,132.81,7164.0,126.1019,126.1399,125.7793,126.0165,7164.0
2019-01-22 13:30:00,132.85,133.1,132.75,132.85,7709.0,126.0545,126.2917,125.9596,126.0545,7709.0
2019-01-22 14:00:00,132.8,132.9,132.55,132.58,8756.0,126.007,126.1019,125.7698,125.7983,8756.0
2019-01-22 14:30:00,132.47,132.52,132.25,132.5,7465.0,125.6939,125.7414,125.4852,125.7224,7465.0
2019-01-22 15:00:00,132.43,132.81,132.28,132.68,14737.0,125.656,126.0165,125.5136,125.8932,14737.0
2019-01-22 15:30:00,132.65,132.88,132.29,132.58,53554.0,125.8647,126.083,125.5231,125.7983,53554.0
2019-01-23 09:30:00,133.0,133.58,132.79,132.9,10062.0,126.1968,126.7472,125.9976,126.1019,10062.0
2019-01-23 10:00:00,132.98,133.12,132.51,132.51,5404.0,126.1778,126.3107,125.7319,125.7319,5404.0
2019-01-23 10:30:00,132.49,132.71,132.26,132.26,2735.0,125.7129,125.9217,125.4947,125.4947,2735.0
2019-01-23 11:00:00,132.42,133.03,132.42,133.03,15870.0,125.6465,126.2253,125.6465,126.2253,15870.0
2019-01-23 11:30:00,133.0,133.08,132.68,132.81,6519.0,126.1968,126.2727,125.8932,126.0165,6519.0
2019-01-23 12:00:00,132.91,132.91,132.57,132.87,2660.0,126.1114,126.1114,125.7888,126.0735,2660.0
2019-01-23 12:30:00,133.0,133.06,132.5,132.78,8135.0,126.1968,126.2537,125.7224,125.9881,8135.0
2019-01-23 13:00:00,132.75,132.84,132.59,132.64,16483.0,125.9596,126.045,125.8078,125.8552,16483.0
2019-01-23 13:30:00,132.75,132.82,132.66,132.75,2840.0,125.9596,126.026,125.8742,125.9596,2840.0
2019-01-23 14:00:00,132.58,132.89,132.58,132.73,16703.0,125.7983,126.0924,125.7983,125.9406,16703.0
2019-01-23 14:30:00,132.72,132.79,132.44,132.61,20600.0,125.9311,125.9976,125.6655,125.8268,20600.0
2019-01-23 15:00:00,132.6,132.77,132.33,132.61,23000.0,125.8173,125.9786,125.5611,125.8268,23000.0
2019-01-23 15:30:00,132.62,132.9,132.42,132.73,49879.0,125.8363,126.1019,125.6465,125.9406,49879.0
2019-01-24 09:30:00,132.71,133.32,132.42,132.75,13761.0,125.9217,126.5005,125.6465,125.9596,13761.0
2019-01-24 10:00:00,132.99,133.79,132.55,133.79,12575.0,126.1873,126.9464,125.7698,126.9464,12575.0
2019-01-24 10:30:00,133.72,133.87,133.17,133.42,13319.0,126.88,127.0223,126.3581,126.5953,13319.0
2019-01-24 11:00:00,133.38,133.64,132.94,133.04,3550.0,126.5574,126.8041,126.1399,126.2348,3550.0
2019-01-24 11:30:00,132.95,133.51,132.91,133.29,4336.0,126.1494,126.6807,126.1114,126.472,4336.0
2019-01-24 12:00:00,133.31,133.37,133.1,133.13,3899.0,126.491,126.5479,126.2917,126.3202,3899.0
2019-01-24 12:30:00,133.2,133.23,132.8,132.93,4182.0,126.3866,126.4151,126.007,126.1304,4182.0
2019-01-24 13:00:00,132.96,133.11,132.87,133.02,3982.0,126.1589,126.3012,126.0735,126.2158,3982.0
2019-01-24 13:30:00,133.09,133.18,132.97,133.06,5445.0,126.2822,126.3676,126.1684,126.2537,5445.0
2019-01-24 14:00:00,132.97,133.27,132.93,133.15,3456.0,126.1684,126.453,126.1304,126.3391,3456.0
2019-01-24 14:30:00,133.1,133.13,132.87,133.1,3274.0,126.2917,126.3202,126.0735,126.2917,3274.0
2019-01-24 15:00:00,133.15,133.31,133.03,133.25,3398.0,126.3391,126.491,126.2253,126.434,3398.0
2019-01-24 15:30:00,133.17,133.46,133.07,133.35,32102.0,126.3581,126.6333,126.2632,126.5289,32102.0
2019-01-25 09:30:00,133.63,133.98,132.6,133.09,14549.0,126.7946,127.1267,125.8173,126.2822,14549.0
2019-01-25 10:00:00,133.06,133.18,132.53,132.85,14365.0,126.2537,126.3676,125.7509,126.0545,14365.0
2019-01-25 10:30:00,132.86,133.18,132.81,132.89,9400.0,126.064,126.3676,126.0165,126.0924,9400.0
2019-01-25 11:00:00,132.94,132.94,132.43,132.54,4754.0,126.1399,126.1399,125.656,125.7603,4754.0
2019-01-25 11:30:00,132.48,132.51,132.22,132.51,7817.0,125.7034,125.7319,125.4567,125.7319,7817.0
2019-01-25 12:00:00,132.52,133.3,132.52,133.3,6440.0,125.7414,126.4815,125.7414,126.4815,6440.0
2019-01-25 12:30:00,133.43,133.55,133.17,133.33,6686.0,126.6048,126.7187,126.3581,126.5099,6686.0
2019-01-25 13:00:00,133.35,133.77,133.28,133.56,8174.0,126.5289,126.9274,126.4625,126.7282,8174.0
2019-01-25 13:30:00,133.47,133.51,132.95,133.18,6600.0,126.6428,126.6807,126.1494,126.3676,6600.0
2019-01-25 14:00:00,133.16,133.43,132.92,132.95,8509.0,126.3486,126.6048,126.1209,126.1494,8509.0
2019-01-25 14:30:00,132.89,133.42,132.89,133.28,6000.0,126.0924,126.5953,126.0924,126.4625,6000.0
2019-01-25 15:00:00,133.28,133.38,132.89,132.97,5976.0,126.4625,126.5574,126.0924,126.1684,5976.0
2019-01-25 15:30:00,132.95,133.05,132.62,132.97,27848.0,126.1494,126.2443,125.8363,126.1684,27848.0
2019-01-28 09:30:00,132.5,133.2,132.5,132.85,1119.0,125.7224,126.3866,125.7224,126.0545,1119.0
2019-01-28 10:00:00,132.95,133.42,132.84,132.84,4423.0,126.1494,126.5953,126.045,126.045,4423.0
2019-01-28 10:30:00,132.86,133.14,132.71,132.71,6056.0,126.064,126.3297,125.9217,125.9217,6056.0
2019-01-28 11:00:00,132.61,132.92,132.51,132.91,2926.0,125.8268,126.1209,125.7319,126.1114,2926.0
2019-01-28 11:30:00,132.77,133.06,132.69,132.86,4602.0,125.9786,126.2537,125.9027,126.064,4602.0
2019-01-28 12:00:00,132.77,133.25,132.77,133.0,2761.0,125.9786,126.434,125.9786,126.1968,2761.0
2019-01-28 12:30:00,133.24,133.25,133.04,133.24,3668.0,126.4245,126.434,126.2348,126.4245,3668.0
2019-01-28 13:00:00,133.09,133.27,133.09,133.1,9537.0,126.2822,126.453,126.2822,126.2917,9537.0
2019-01-28 13:30:00,133.04,133.24,132.98,133.01,12436.0,126.2348,126.4245,126.1778,126.2063,12436.0
2019-01-28 14:00:00,133.04,133.09,132.94,132.97,3317.0,126.2348,126.2822,126.1399,126.1684,3317.0
2019-01-28 14:30:00,133.06,133.35,133.03,133.32,4100.0,126.2537,126.5289,126.2253,126.5005,4100.0
2019-01-28 15:00:00,133.31,134.0,133.3,133.93,11813.0,126.491,127.1457,126.4815,127.0792,11813.0
2019-01-28 15:30:00,133.9,133.9,133.27,133.42,26553.0,127.0508,127.0508,126.453,126.5953,26553.0
2019-01-29 09:30:00,133.59,134.79,133.55,134.72,8722.0,126.7566,127.8953,126.7187,127.8288,8722.0
2019-01-29 10:00:00,134.63,134.63,133.37,133.69,9310.0,127.7434,127.7434,126.5479,126.8515,9310.0
2019-01-29 10:30:00,133.79,134.38,133.79,134.13,6330.0,126.9464,127.5062,126.9464,127.269,6330.0
2019-01-29 11:00:00,134.0,134.2,133.56,134.12,9408.0,127.1457,127.3354,126.7282,127.2595,9408.0
2019-01-29 11:30:00,134.21,134.38,134.08,134.35,5723.0,127.3449,127.5062,127.2216,127.4778,5723.0
2019-01-29 12:00:00,134.39,134.7,134.39,134.59,5352.0,127.5157,127.8099,127.5157,127.7055,5352.0
2019-01-29 12:30:00,134.52,134.55,134.01,134.11,7104.0,127.6391,127.6675,127.1552,127.25,7104.0
2019-01-29 13:00:00,134.16,134.2,133.91,134.19,7535.0,127.2975,127.3354,127.0603,127.3259,7535.0
2019-01-29 13:30:00,134.19,134.45,133.84,134.22,11577.0,127.3259,127.5726,126.9939,127.3544,11577.0
2019-01-29 14:00:00,134.24,134.44,133.42,133.49,12419.0,127.3734,127.5632,126.5953,126.6618,12419.0
2019-01-29 14:30:00,133.58,133.65,133.34,133.34,9386.0,126.7472,126.8136,126.5194,126.5194,9386.0
2019-01-29 15:00:00,133.38,133.68,133.34,133.55,17896.0,126.5574,126.842,126.5194,126.7187,17896.0
2019-01-29 15:30:00,133.6,133.83,133.37,133.57,34468.0,126.7661,126.9844,126.5479,126.7377,34468.0
2019-01-30 09:30:00,135.5,139.09,135.12,137.68,35375.0,128.5689,131.9753,128.2084,130.6374,35375.0
2019-01-30 10:00:00,138.12,139.48,137.31,138.56,31956.0,131.0549,132.3454,130.2864,131.4724,31956.0
2019-01-30 10:30:00,138.33,139.55,138.11,138.46,35346.0,131.2542,132.4118,131.0454,131.3775,35346.0
2019-01-30 11:00:00,138.53,139.5,137.93,138.4,52238.0,131.4439,132.3643,130.8746,131.3206,52238.0
2019-01-30 11:30:00,138.1,138.54,136.7,138.16,38530.0,131.0359,131.4534,129.7076,131.0929,38530.0
2019-01-30 12:00:00,137.68,139.06,137.28,138.9,9686.0,130.6374,131.9468,130.2579,131.795,9686.0
2019-01-30 12:30:00,138.8,139.81,138.57,139.81,14480.0,131.7001,132.6585,131.4819,132.6585,14480.0
2019-01-30 13:00:00,139.83,139.93,137.79,138.03,14215.0,132.6775,132.7723,130.7418,130.9695,14215.0
2019-01-30 13:30:00,137.86,138.14,136.73,137.32,40073.0,130.8082,131.0739,129.736,130.2958,40073.0
2019-01-30 14:00:00,136.83,138.25,136.54,137.65,29142.0,129.8309,131.1783,129.5557,130.609,29142.0
2019-01-30 14:30:00,137.11,137.76,136.85,137.69,14421.0,130.0966,130.7133,129.8499,130.6469,14421.0
2019-01-30 15:00:00,137.62,137.83,137.36,137.63,39273.0,130.5805,130.7798,130.3338,130.59,39273.0
2019-01-30 15:30:00,137.63,138.97,137.53,138.6,76300.0,130.59,131.8614,130.4951,131.5104,76300.0
2019-01-31 09:30:00,138.47,138.47,135.59,135.96,26299.0,131.387,131.387,128.6543,129.0054,26299.0
2019-01-31 10:00:00,135.92,137.27,135.92,137.08,36626.0,128.9675,130.2484,128.9675,130.0681,36626.0
2019-01-31 10:30:00,137.08,137.94,137.02,137.73,36545.0,130.0681,130.8841,130.0112,130.6849,36545.0
2019-01-31 11:00:00,137.69,137.84,137.23,137.57,17717.0,130.6469,130.7892,130.2104,130.5331,17717.0
2019-01-31 11:30:00,137.7,137.7,137.22,137.23,11624.0,130.6564,130.6564,130.201,130.2104,11624.0
2019-01-31 12:00:00,137.26,137.29,136.76,136.76,11493.0,130.2389,130.2674,129.7645,129.7645,11493.0
2019-01-31 12:30:00,136.76,137.5,136.76,137.08,8466.0,129.7645,130.4666,129.7645,130.0681,8466.0
2019-01-31 13:00:00,137.1,137.57,136.92,137.51,12261.0,130.0871,130.5331,129.9163,130.4761,12261.0
2019-01-31 13:30:00,137.49,138.23,137.49,138.07,16023.0,130.4571,131.1593,130.4571,131.0075,16023.0
2019-01-31 14:00:00,138.14,138.38,138.1,138.29,11836.0,131.0739,131.3016,131.0359,131.2162,11836.0
2019-01-31 14:30:00,138.34,138.75,137.99,138.46,21458.0,131.2637,131.6527,130.9316,131.3775,21458.0
2019-01-31 15:00:00,138.53,138.53,137.95,138.05,20072.0,131.4439,131.4439,130.8936,130.9885,20072.0
2019-01-31 15:30:00,138.09,138.5,138.04,138.05,105100.0,131.0265,131.4155,130.979,130.9885,105100.0
2019-02-01 09:30:00,138.52,139.18,137.68,138.17,19457.0,131.4345,132.0607,130.6374,131.1024,19457.0
2019-02-01 10:00:00,138.18,138.74,138.08,138.64,18337.0,131.1119,131.6432,131.017,131.5483,18337.0
2019-02-01 10:30:00,138.61,139.01,138.1,138.22,7199.0,131.5199,131.8994,131.0359,131.1498,7199.0
2019-02-01 11:00:00,138.19,138.31,137.99,138.22,7781.0,131.1213,131.2352,130.9316,131.1498,7781.0
2019-02-01 11:30:00,138.22,138.35,137.97,138.13,9801.0,131.1498,131.2732,130.9126,131.0644,9801.0
2019-02-01 12:00:00,138.13,138.26,137.99,138.2,4134.0,131.0644,131.1878,130.9316,131.1308,4134.0
2019-02-01 12:30:00,138.23,138.52,138.17,138.21,8649.0,131.1593,131.4345,131.1024,131.1403,8649.0
2019-02-01 13:00:00,138.21,138.41,138.1,138.41,5601.0,131.1403,131.3301,131.0359,131.3301,5601.0
2019-02-01 13:30:00,138.63,139.03,138.49,138.91,9501.0,131.5388,131.9184,131.406,131.8045,9501.0
2019-02-01 14:00:00,138.91,138.92,138.49,138.49,14969.0,131.8045,131.814,131.406,131.406,14969.0
2019-02-01 14:30:00,138.44,138.57,138.27,138.37,8417.0,131.3586,131.4819,131.1972,131.2921,8417.0
2019-02-01 15:00:00,138.33,138.33,138.1,138.27,7776.0,131.2542,131.2542,131.0359,131.1972,7776.0
2019-02-01 15:30:00,138.34,138.7,138.25,138.53,28274.0,131.2637,131.6053,131.1783,131.4439,28274.0
2019-02-04 09:30:00,138.46,139.36,137.5,138.05,9375.0,131.3775,132.2315,130.4666,130.9885,9375.0
2019-02-04 10:00:00,138.05,138.85,137.7,138.52,21792.0,130.9885,131.7476,130.6564,131.4345,21792.0
2019-02-04 10:30:00,138.59,138.65,137.95,138.15,10784.0,131.5009,131.5578,130.8936,131.0834,10784.0
2019-02-04 11:00:00,138.31,138.36,138.06,138.28,7980.0,131.2352,131.2826,130.998,131.2067,7980.0
2019-02-04 11:30:00,138.3,138.7,138.3,138.57,7967.0,131.2257,131.6053,131.2257,131.4819,7967.0
2019-02-04 12:00:00,138.54,138.58,138.28,138.37,6400.0,131.4534,131.4914,131.2067,131.2921,6400.0
2019-02-04 12:30:00,138.27,138.47,138.2,138.33,15246.0,131.1972,131.387,131.1308,131.2542,15246.0
2019-02-04 13:00:00,138.36,138.56,138.35,138.55,5705.0,131.2826,131.4724,131.2732,131.4629,5705.0
2019-02-04 13:30:00,138.48,138.74,138.33,138.71,7924.0,131.3965,131.6432,131.2542,131.6147,7924.0
2019-02-04 14:00:00,138.68,138.68,138.33,138.38,6569.0,131.5863,131.5863,131.2542,131.3016,6569.0
2019-02-04 14:30:00,138.35,138.5,138.32,138.38,10904.0,131.2732,131.4155,131.2447,131.3016,10904.0
2019-02-04 15:00:00,138.38,138.58,138.34,138.55,11518.0,131.3016,131.4914,131.2637,131.4629,11518.0
2019-02-04 15:30:00,138.53,139.53,138.51,139.47,49349.0,131.4439,132.3928,131.425,132.3359,49349.0
2019-02-05 09:30:00,139.5,140.42,139.24,139.7,16189.0,132.3643,133.2373,132.1176,132.5541,16189.0
2019-02-05 10:00:00,139.81,139.88,139.59,139.72,7585.0,132.6585,132.7249,132.4497,132.5731,7585.0
2019-02-05 10:30:00,139.7,140.28,139.56,140.28,5048.0,132.5541,133.1044,132.4213,133.1044,5048.0
2019-02-05 11:00:00,140.29,140.41,139.94,140.27,8494.0,133.1139,133.2278,132.7818,133.0949,8494.0
2019-02-05 11:30:00,140.2,140.55,140.2,140.39,4198.0,133.0285,133.3606,133.0285,133.2088,4198.0
2019-02-05 12:00:00,140.35,140.79,140.34,140.55,4558.0,133.1709,133.5883,133.1614,133.3606,4558.0
2019-02-05 12:30:00,140.64,140.85,140.45,140.45,4900.0,133.446,133.6453,133.2657,133.2657,4900.0
2019-02-05 13:00:00,140.55,140.88,140.55,140.81,10934.0,133.3606,133.6737,133.3606,133.6073,10934.0
2019-02-05 13:30:00,140.85,141.18,140.85,141.15,5310.0,133.6453,133.9584,133.6453,133.9299,5310.0
2019-02-05 14:00:00,141.18,141.36,141.09,141.28,9491.0,133.9584,134.1292,133.873,134.0533,9491.0
2019-02-05 14:30:00,141.26,141.45,140.99,141.42,7323.0,134.0343,134.2146,133.7781,134.1861,7323.0
2019-02-05 15:00:00,141.45,141.61,141.22,141.49,18672.0,134.2146,134.3664,133.9964,134.2525,18672.0
2019-02-05 15:30:00,141.52,141.72,141.38,141.45,42060.0,134.281,134.4708,134.1482,134.2146,42060.0
2019-02-06 09:30:00,141.5,141.5,140.97,141.12,6390.0,134.262,134.262,133.7591,133.9015,6390.0
2019-02-06 10:00:00,141.16,141.2,140.48,141.02,17300.0,133.9394,133.9774,133.2942,133.8066,17300.0
2019-02-06 10:30:00,140.84,141.2,140.72,140.9,12400.0,133.6358,133.9774,133.5219,133.6927,12400.0
2019-02-06 11:00:00,140.94,141.0,140.73,140.94,7131.0,133.7307,133.7876,133.5314,133.7307,7131.0
2019-02-06 11:30:00,141.15,141.5,140.97,141.48,5981.0,133.9299,134.262,133.7591,134.2431,5981.0
2019-02-06 12:00:00,141.38,141.44,141.11,141.19,6108.0,134.1482,134.2051,133.892,133.9679,6108.0
2019-02-06 12:30:00,141.13,141.25,140.98,141.21,11230.0,133.911,134.0248,133.7686,133.9869,11230.0
2019-02-06 13:00:00,141.2,141.44,141.13,141.36,5400.0,133.9774,134.2051,133.911,134.1292,5400.0
2019-02-06 13:30:00,141.34,141.84,141.34,141.75,4750.0,134.1102,134.5846,134.1102,134.4992,4750.0
2019-02-06 14:00:00,141.76,141.81,141.34,141.36,5447.0,134.5087,134.5562,134.1102,134.1292,5447.0
2019-02-06 14:30:00,141.3,141.46,141.22,141.25,5043.0,134.0723,134.2241,133.9964,134.0248,5043.0
2019-02-06 15:00:00,141.12,141.54,140.98,141.54,9848.0,133.9015,134.3,133.7686,134.3,9848.0
2019-02-06 15:30:00,141.59,141.77,141.51,141.69,28987.0,134.3474,134.5182,134.2715,134.4423,28987.0
2019-02-07 09:30:00,141.06,142.33,141.06,142.33,7058.0,133.8445,135.0496,133.8445,135.0496,7058.0
2019-02-07 10:00:00,142.44,142.61,141.77,142.1,18915.0,135.1539,135.3153,134.5182,134.8313,18915.0
2019-02-07 10:30:00,142.09,142.3,141.55,141.64,10469.0,134.8218,135.0211,134.3095,134.3949,10469.0
2019-02-07 11:00:00,141.69,142.18,141.67,141.68,8097.0,134.4423,134.9072,134.4233,134.4328,8097.0
2019-02-07 11:30:00,141.68,141.68,140.77,140.77,9100.0,134.4328,134.4328,133.5694,133.5694,9100.0
2019-02-07 12:00:00,140.93,141.18,140.78,141.02,4400.0,133.7212,133.9584,133.5789,133.8066,4400.0
2019-02-07 12:30:00,141.12,141.16,140.71,140.84,20936.0,133.9015,133.9394,133.5124,133.6358,20936.0
2019-02-07 13:00:00,140.94,141.51,140.9,141.28,41677.0,133.7307,134.2715,133.6927,134.0533,41677.0
2019-02-07 13:30:00,141.34,142.11,141.34,141.51,10045.0,134.1102,134.8408,134.1102,134.2715,10045.0
2019-02-07 14:00:00,141.59,141.59,141.04,141.33,8030.0,134.3474,134.3474,133.8256,134.1007,8030.0
2019-02-07 14:30:00,141.33,141.98,141.29,141.98,11237.0,134.1007,134.7175,134.0628,134.7175,11237.0
2019-02-07 15:00:00,142.03,142.42,141.85,142.36,19732.0,134.7649,135.135,134.5941,135.078,19732.0
2019-02-07 15:30:00,142.34,142.75,142.06,142.65,64529.0,135.0591,135.4481,134.7934,135.3532,64529.0
2019-02-08 09:30:00,142.25,142.81,141.93,142.12,6273.0,134.9737,135.505,134.67,134.8503,6273.0
2019-02-08 10:00:00,141.88,142.3,141.34,141.61,10950.0,134.6226,135.0211,134.1102,134.3664,10950.0
2019-02-08 10:30:00,141.68,141.75,140.86,141.29,9903.0,134.4328,134.4992,133.6548,134.0628,9903.0
2019-02-08 11:00:00,141.18,141.69,140.73,141.68,4700.0,133.9584,134.4423,133.5314,134.4328,4700.0
2019-02-08 11:30:00,141.57,141.82,141.49,141.79,3600.0,134.3284,134.5657,134.2525,134.5372,3600.0
2019-02-08 12:00:00,141.82,142.04,141.69,141.95,5106.0,134.5657,134.7744,134.4423,134.689,5106.0
2019-02-08 12:30:00,142.06,142.35,142.0,142.22,6340.0,134.7934,135.0685,134.7365,134.9452,6340.0
2019-02-08 13:00:00,142.24,142.34,142.09,142.24,6363.0,134.9642,135.0591,134.8218,134.9642,6363.0
2019-02-08 13:30:00,142.22,142.65,142.21,142.56,7437.0,134.9452,135.3532,134.9357,135.2678,7437.0
2019-02-08 14:00:00,142.59,142.66,142.29,142.66,5261.0,135.2963,135.3627,135.0116,135.3627,5261.0
2019-02-08 14:30:00,142.63,142.67,141.81,141.87,11493.0,135.3342,135.3722,134.5562,134.6131,11493.0
2019-02-08 15:00:00,141.87,142.11,141.64,141.99,12410.0,134.6131,134.8408,134.3949,134.727,12410.0
2019-02-08 15:30:00,142.0,142.47,141.72,142.46,31180.0,134.7365,135.1824,134.4708,135.1729,31180.0
2019-02-11 09:30:00,143.5,143.81,142.5,142.64,19844.0,136.1597,136.4539,135.2109,135.3437,19844.0
2019-02-11 10:00:00,142.77,143.32,142.54,142.54,14334.0,135.4671,135.9889,135.2488,135.2488,14334.0
2019-02-11 10:30:00,142.49,142.6,141.88,141.88,14667.0,135.2014,135.3058,134.6226,134.6226,14667.0
2019-02-11 11:00:00,141.89,142.36,141.89,142.18,6505.0,134.6321,135.078,134.6321,134.9072,6505.0
2019-02-11 11:30:00,142.21,142.83,142.17,142.18,8007.0,134.9357,135.524,134.8978,134.9072,8007.0
2019-02-11 12:00:00,142.24,142.43,142.16,142.35,3700.0,134.9642,135.1445,134.8883,135.0685,3700.0
2019-02-11 12:30:00,142.46,142.57,142.23,142.52,6853.0,135.1729,135.2773,134.9547,135.2299,6853.0
2019-02-11 13:00:00,142.44,142.51,142.17,142.18,5106.0,135.1539,135.2204,134.8978,134.9072,5106.0
2019-02-11 13:30:00,142.15,142.6,142.15,142.54,4235.0,134.8788,135.3058,134.8788,135.2488,4235.0
2019-02-11 14:00:00,142.54,142.75,142.48,142.61,5900.0,135.2488,135.4481,135.1919,135.3153,5900.0
2019-02-11 14:30:00,142.65,142.71,142.49,142.71,4010.0,135.3532,135.4101,135.2014,135.4101,4010.0
2019-02-11 15:00:00,142.75,143.01,142.59,142.84,8487.0,135.4481,135.6948,135.2963,135.5335,8487.0
2019-02-11 15:30:00,142.84,143.54,142.71,143.4,47043.0,135.5335,136.1977,135.4101,136.0648,47043.0
2019-02-12 09:30:00,144.79,144.8,142.54,143.51,10177.0,137.3837,137.3932,135.2488,136.1692,10177.0
2019-02-12 10:00:00,143.44,143.79,142.89,143.08,17788.0,136.1028,136.4349,135.5809,135.7612,17788.0
2019-02-12 10:30:00,143.09,143.75,143.03,143.75,15964.0,135.7707,136.3969,135.7138,136.3969,15964.0
2019-02-12 11:00:00,143.81,143.94,143.42,143.51,6121.0,136.4539,136.5772,136.0838,136.1692,6121.0
2019-02-12 11:30:00,143.5,143.6,143.32,143.44,3500.0,136.1597,136.2546,135.9889,136.1028,3500.0
2019-02-12 12:00:00,143.44,144.03,143.37,144.03,10900.0,136.1028,136.6626,136.0364,136.6626,10900.0
2019-02-12 12:30:00,144.09,144.38,143.94,144.26,10701.0,136.7195,136.9947,136.5772,136.8809,10701.0
2019-02-12 13:00:00,144.23,144.26,143.9,144.2,6002.0,136.8524,136.8809,136.5393,136.8239,6002.0
2019-02-12 13:30:00,144.18,144.18,143.82,143.91,7573.0,136.8049,136.8049,136.4634,136.5488,7573.0
2019-02-12 14:00:00,143.78,144.04,143.71,143.9,4408.0,136.4254,136.6721,136.359,136.5393,4408.0
2019-02-12 14:30:00,143.63,143.94,143.53,143.94,6310.0,136.2831,136.5772,136.1882,136.5772,6310.0
2019-02-12 15:00:00,144.0,144.16,143.77,143.82,11480.0,136.6341,136.786,136.4159,136.4634,11480.0
2019-02-12 15:30:00,143.77,143.77,143.19,143.35,33723.0,136.4159,136.4159,135.8656,136.0174,33723.0
2019-02-13 09:30:00,143.85,144.96,143.1,143.65,25079.0,136.4918,137.545,135.7802,136.3021,25079.0
2019-02-13 10:00:00,143.88,144.5,143.78,144.2,26174.0,136.5203,137.1086,136.4254,136.8239,26174.0
2019-02-13 10:30:00,144.2,144.21,143.81,143.82,12448.0,136.8239,136.8334,136.4539,136.4634,12448.0
2019-02-13 11:00:00,143.88,143.94,143.4,143.6,8700.0,136.5203,136.5772,136.0648,136.2546,8700.0
2019-02-13 11:30:00,143.53,143.53,142.94,143.08,14010.0,136.1882,136.1882,135.6284,135.7612,14010.0
2019-02-13 12:00:00,143.02,143.35,142.83,143.0,10100.0,135.7043,136.0174,135.524,135.6853,10100.0
2019-02-13 12:30:00,143.09,143.19,142.87,143.06,9075.0,135.7707,135.8656,135.562,135.7422,9075.0
2019-02-13 13:00:00,143.19,143.23,143.04,143.16,4283.0,135.8656,135.9035,135.7233,135.8371,4283.0
2019-02-13 13:30:00,143.17,143.31,143.11,143.31,3100.0,135.8466,135.9794,135.7897,135.9794,3100.0
2019-02-13 14:00:00,143.31,143.59,143.13,143.35,7680.0,135.9794,136.2451,135.8087,136.0174,7680.0
2019-02-13 14:30:00,143.42,143.48,143.12,143.48,6008.0,136.0838,136.1407,135.7992,136.1407,6008.0
2019-02-13 15:00:00,143.49,143.61,143.22,143.57,24394.0,136.1502,136.2641,135.894,136.2261,24394.0
2019-02-13 15:30:00,143.8,143.91,143.38,143.79,40250.0,136.4444,136.5488,136.0459,136.4349,40250.0
2019-02-14 09:30:00,143.3,143.51,142.5,142.8,9826.0,135.97,136.1692,135.2109,135.4955,9826.0
2019-02-14 10:00:00,142.84,143.75,142.8,143.4,7287.0,135.5335,136.3969,135.4955,136.0648,7287.0
2019-02-14 10:30:00,143.46,143.78,142.94,143.69,11677.0,136.1218,136.4254,135.6284,136.34,11677.0
2019-02-14 11:00:00,143.64,143.86,143.32,143.7,7427.0,136.2926,136.5013,135.9889,136.3495,7427.0
2019-02-14 11:30:00,143.7,143.98,143.61,143.98,6300.0,136.3495,136.6152,136.2641,136.6152,6300.0
2019-02-14 12:00:00,144.02,144.37,143.74,143.77,10545.0,136.6531,136.9852,136.3874,136.4159,10545.0
2019-02-14 12:30:00,143.77,144.06,143.73,143.82,9500.0,136.4159,136.6911,136.378,136.4634,9500.0
2019-02-14 13:00:00,143.93,144.01,143.74,143.98,7218.0,136.5677,136.6436,136.3874,136.6152,7218.0
2019-02-14 13:30:00,144.0,144.05,143.61,143.78,4970.0,136.6341,136.6816,136.2641,136.4254,4970.0
2019-02-14 14:00:00,143.83,144.04,143.54,143.72,16595.0,136.4728,136.6721,136.1977,136.3685,16595.0
2019-02-14 14:30:00,143.57,143.73,143.5,143.61,7788.0,136.2261,136.378,136.1597,136.2641,7788.0
2019-02-14 15:00:00,143.65,143.98,143.5,143.57,11186.0,136.3021,136.6152,136.1597,136.2261,11186.0
2019-02-14 15:30:00,143.59,143.76,142.42,142.56,53694.0,136.2451,136.4064,135.135,135.2678,53694.0
2019-02-15 09:30:00,143.66,144.01,143.05,143.89,7801.0,136.3115,136.6436,135.7327,136.5298,7801.0
2019-02-15 10:00:00,143.89,143.89,143.49,143.54,7750.0,136.5298,136.5298,136.1502,136.1977,7750.0
2019-02-15 10:30:00,143.49,143.83,143.31,143.77,5348.0,136.1502,136.4728,135.9794,136.4159,5348.0
2019-02-15 11:00:00,143.75,143.81,143.02,143.13,6074.0,136.3969,136.4539,135.7043,135.8087,6074.0
2019-02-15 11:30:00,143.18,143.29,142.97,143.05,5480.0,135.8561,135.9605,135.6568,135.7327,5480.0
2019-02-15 12:00:00,143.01,143.21,142.98,143.17,3613.0,135.6948,135.8846,135.6663,135.8466,3613.0
2019-02-15 12:30:00,143.32,143.32,142.89,142.93,7129.0,135.9889,135.9889,135.5809,135.6189,7129.0
2019-02-15 13:00:00,142.98,142.98,142.12,142.12,11788.0,135.6663,135.6663,134.8503,134.8503,11788.0
2019-02-15 13:30:00,142.15,142.36,142.14,142.23,14429.0,134.8788,135.078,134.8693,134.9547,14429.0
2019-02-15 14:00:00,142.26,142.28,141.74,142.09,20372.0,134.9832,135.0021,134.4898,134.8218,20372.0
2019-02-15 14:30:00,142.18,142.47,142.03,142.22,13161.0,134.9072,135.1824,134.7649,134.9452,13161.0
2019-02-15 15:00:00,142.18,142.18,141.78,142.04,10123.0,134.9072,134.9072,134.5277,134.7744,10123.0
2019-02-15 15:30:00,142.06,142.37,141.85,142.19,73726.0,134.7934,135.0875,134.5941,134.9167,73726.0
2019-02-19 09:30:00,142.18,142.54,142.08,142.35,7099.0,134.9072,135.2488,134.8124,135.0685,7099.0
2019-02-19 10:00:00,142.41,142.91,142.35,142.91,7051.0,135.1255,135.5999,135.0685,135.5999,7051.0
2019-02-19 10:30:00,142.9,142.91,142.6,142.62,5850.0,135.5904,135.5999,135.3058,135.3247,5850.0
2019-02-19 11:00:00,142.66,143.23,142.58,143.1,8217.0,135.3627,135.9035,135.2868,135.7802,8217.0
2019-02-19 11:30:00,143.09,143.7,143.09,143.67,6119.0,135.7707,136.3495,135.7707,136.321,6119.0
2019-02-19 12:00:00,143.6,143.89,143.39,143.89,7405.0,136.2546,136.5298,136.0554,136.5298,7405.0
2019-02-19 12:30:00,143.88,144.3,143.82,143.84,10846.0,136.5203,136.9188,136.4634,136.4823,10846.0
2019-02-19 13:00:00,143.8,143.8,143.42,143.51,5730.0,136.4444,136.4444,136.0838,136.1692,5730.0
2019-02-19 13:30:00,143.5,143.59,143.26,143.26,4233.0,136.1597,136.2451,135.932,135.932,4233.0
2019-02-19 14:00:00,143.26,143.8,143.22,143.8,7035.0,135.932,136.4444,135.894,136.4444,7035.0
2019-02-19 14:30:00,143.83,143.97,143.7,143.96,5954.0,136.4728,136.6057,136.3495,136.5962,5954.0
2019-02-19 15:00:00,143.97,144.26,143.88,143.91,9779.0,136.6057,136.8809,136.5203,136.5488,9779.0
2019-02-19 15:30:00,143.87,144.53,143.86,144.17,44844.0,136.5108,137.137,136.5013,136.7955,44844.0
2019-02-20 09:30:00,144.43,145.25,144.09,144.89,10681.0,137.0422,137.8202,136.7195,137.4786,10681.0
2019-02-20 10:00:00,144.57,144.9,144.2,144.33,8968.0,137.175,137.4881,136.8239,136.9473,8968.0
2019-02-20 10:30:00,144.38,144.66,144.17,144.66,4501.0,136.9947,137.2604,136.7955,137.2604,4501.0
2019-02-20 11:00:00,144.76,145.18,144.72,145.13,8757.0,137.3553,137.7538,137.3173,137.7063,8757.0
2019-02-20 11:30:00,145.06,145.17,144.9,145.03,5802.0,137.6399,137.7443,137.4881,137.6115,5802.0
2019-02-20 12:00:00,144.99,145.31,144.82,145.16,9951.0,137.5735,137.8771,137.4122,137.7348,9951.0
2019-02-20 12:30:00,145.17,145.51,145.17,145.51,4926.0,137.7443,138.0669,137.7443,138.0669,4926.0
2019-02-20 13:00:00,145.51,145.79,145.33,145.41,5801.0,138.0669,138.3326,137.8961,137.972,5801.0
2019-02-20 13:30:00,145.47,145.48,145.17,145.34,6986.0,138.029,138.0384,137.7443,137.9056,6986.0
2019-02-20 14:00:00,145.33,145.47,145.01,145.13,4934.0,137.8961,138.029,137.5925,137.7063,4934.0
2019-02-20 14:30:00,145.34,145.47,144.99,145.34,9500.0,137.9056,138.029,137.5735,137.9056,9500.0
2019-02-20 15:00:00,145.27,145.41,145.16,145.37,6578.0,137.8392,137.972,137.7348,137.9341,6578.0
2019-02-20 15:30:00,145.34,145.34,144.93,145.15,22851.0,137.9056,137.9056,137.5166,137.7253,22851.0
2019-02-21 09:30:00,145.26,146.38,144.93,146.04,3438.0,137.8297,138.8924,137.5166,138.5698,3438.0
2019-02-21 10:00:00,145.98,146.0,145.13,145.2,5740.0,138.5129,138.5318,137.7063,137.7728,5740.0
2019-02-21 10:30:00,145.25,145.41,145.08,145.17,9535.0,137.8202,137.972,137.6589,137.7443,9535.0
2019-02-21 11:00:00,145.19,145.33,144.97,144.97,7400.0,137.7633,137.8961,137.5545,137.5545,7400.0
2019-02-21 11:30:00,144.97,145.36,144.88,145.3,6148.0,137.5545,137.9246,137.4691,137.8677,6148.0
2019-02-21 12:00:00,145.33,145.33,144.98,145.1,2500.0,137.8961,137.8961,137.564,137.6779,2500.0
2019-02-21 12:30:00,145.11,145.46,145.1,145.36,7653.0,137.6874,138.0195,137.6779,137.9246,7653.0
2019-02-21 13:00:00,145.36,145.36,145.21,145.25,3700.0,137.9246,137.9246,137.7823,137.8202,3700.0
2019-02-21 13:30:00,145.13,145.4,145.11,145.4,3320.0,137.7063,137.9625,137.6874,137.9625,3320.0
2019-02-21 14:00:00,145.53,145.55,145.31,145.38,11894.0,138.0859,138.1049,137.8771,137.9436,11894.0
2019-02-21 14:30:00,145.4,145.4,144.63,144.77,5835.0,137.9625,137.9625,137.2319,137.3648,5835.0
2019-02-21 15:00:00,144.8,145.15,144.75,145.04,8583.0,137.3932,137.7253,137.3458,137.621,8583.0
2019-02-21 15:30:00,145.02,145.32,144.75,144.99,27784.0,137.602,137.8866,137.3458,137.5735,27784.0
2019-02-22 09:30:00,145.48,146.18,144.04,144.84,5480.0,138.0384,138.7026,136.6721,137.4312,5480.0
2019-02-22 10:00:00,144.89,145.01,144.58,144.91,3945.0,137.4786,137.5925,137.1845,137.4976,3945.0
2019-02-22 10:30:00,144.91,145.2,144.72,144.84,5957.0,137.4976,137.7728,137.3173,137.4312,5957.0
2019-02-22 11:00:00,144.71,145.07,144.43,145.07,5526.0,137.3078,137.6494,137.0422,137.6494,5526.0
2019-02-22 11:30:00,145.07,145.26,144.9,145.17,3737.0,137.6494,137.8297,137.4881,137.7443,3737.0
2019-02-22 12:00:00,145.19,145.23,145.1,145.19,3810.0,137.7633,137.8012,137.6779,137.7633,3810.0
2019-02-22 12:30:00,145.1,145.27,144.82,145.06,3100.0,137.6779,137.8392,137.4122,137.6399,3100.0
2019-02-22 13:00:00,145.03,145.45,144.95,145.45,5600.0,137.6115,138.01,137.5356,138.01,5600.0
2019-02-22 13:30:00,145.31,145.46,145.05,145.27,6625.0,137.8771,138.0195,137.6304,137.8392,6625.0
2019-02-22 14:00:00,145.2,145.4,144.97,145.13,5400.0,137.7728,137.9625,137.5545,137.7063,5400.0
2019-02-22 14:30:00,145.1,145.19,144.72,144.72,3100.0,137.6779,137.7633,137.3173,137.3173,3100.0
2019-02-22 15:00:00,144.8,145.42,144.79,145.42,7200.0,137.3932,137.9815,137.3837,137.9815,7200.0
2019-02-22 15:30:00,145.36,145.4,144.47,144.97,40811.0,137.9246,137.9625,137.0801,137.5545,40811.0
2019-02-25 09:30:00,145.23,146.36,144.22,145.58,5466.0,137.8012,138.8734,136.8429,138.1333,5466.0
2019-02-25 10:00:00,145.64,145.64,144.54,144.54,5105.0,138.1903,138.1903,137.1465,137.1465,5105.0
2019-02-25 10:30:00,144.58,145.2,144.49,145.07,19314.0,137.1845,137.7728,137.0991,137.6494,19314.0
2019-02-25 11:00:00,144.94,145.22,144.63,144.91,5030.0,137.5261,137.7917,137.2319,137.4976,5030.0
2019-02-25 11:30:00,144.88,145.03,144.8,144.91,3025.0,137.4691,137.6115,137.3932,137.4976,3025.0
2019-02-25 12:00:00,144.95,145.03,144.73,144.86,3229.0,137.5356,137.6115,137.3268,137.4502,3229.0
2019-02-25 12:30:00,144.78,144.9,144.63,144.8,3500.0,137.3743,137.4881,137.2319,137.3932,3500.0
2019-02-25 13:00:00,144.83,145.11,144.82,145.03,3265.0,137.4217,137.6874,137.4122,137.6115,3265.0
2019-02-25 13:30:00,144.99,145.3,144.9,145.27,4226.0,137.5735,137.8677,137.4881,137.8392,4226.0
2019-02-25 14:00:00,145.31,145.33,145.01,145.21,6384.0,137.8771,137.8961,137.5925,137.7823,6384.0
2019-02-25 14:30:00,145.24,145.28,145.11,145.17,4440.0,137.8107,137.8487,137.6874,137.7443,4440.0
2019-02-25 15:00:00,145.08,145.21,145.0,145.01,5087.0,137.6589,137.7823,137.583,137.5925,5087.0
2019-02-25 15:30:00,144.94,145.91,144.92,145.76,39288.0,137.5261,138.4464,137.5071,138.3041,39288.0
2019-02-26 09:30:00,145.52,146.12,145.52,145.76,6819.0,138.0764,138.6457,138.0764,138.3041,6819.0
2019-02-26 10:00:00,145.73,145.77,145.37,145.37,3004.0,138.2757,138.3136,137.9341,137.9341,3004.0
2019-02-26 10:30:00,145.49,145.65,145.29,145.43,6319.0,138.0479,138.1997,137.8582,137.991,6319.0
2019-02-26 11:00:00,145.42,145.84,145.41,145.65,3000.0,137.9815,138.38,137.972,138.1997,3000.0
2019-02-26 11:30:00,145.66,145.9,145.62,145.64,2100.0,138.2092,138.437,138.1713,138.1903,2100.0
2019-02-26 12:00:00,145.55,145.7,145.41,145.61,2589.0,138.1049,138.2472,137.972,138.1618,2589.0
2019-02-26 12:30:00,145.61,145.66,145.43,145.66,2900.0,138.1618,138.2092,137.991,138.2092,2900.0
2019-02-26 13:00:00,145.58,145.73,145.51,145.6,2658.0,138.1333,138.2757,138.0669,138.1523,2658.0
2019-02-26 13:30:00,145.56,145.87,145.49,145.62,14252.0,138.1144,138.4085,138.0479,138.1713,14252.0
2019-02-26 14:00:00,145.73,145.82,145.39,145.4,16228.0,138.2757,138.3611,137.953,137.9625,16228.0
2019-02-26 14:30:00,145.39,145.77,145.39,145.76,9578.0,137.953,138.3136,137.953,138.3041,9578.0
2019-02-26 15:00:00,145.9,146.19,145.9,145.96,5534.0,138.437,138.7121,138.437,138.4939,5534.0
2019-02-26 15:30:00,145.96,146.48,145.62,145.67,21008.0,138.4939,138.9873,138.1713,138.2187,21008.0
2019-02-27 09:30:00,145.05,146.13,145.05,145.73,11031.0,137.6304,138.6552,137.6304,138.2757,11031.0
2019-02-27 10:00:00,145.78,145.83,145.22,145.6,12974.0,138.3231,138.3705,137.7917,138.1523,12974.0
2019-02-27 10:30:00,145.42,145.42,145.09,145.09,2200.0,137.9815,137.9815,137.6684,137.6684,2200.0
2019-02-27 11:00:00,145.13,145.4,144.9,145.4,10000.0,137.7063,137.9625,137.4881,137.9625,10000.0
2019-02-27 11:30:00,145.44,145.56,145.24,145.44,6400.0,138.0005,138.1144,137.8107,138.0005,6400.0
2019-02-27 12:00:00,145.39,145.44,145.21,145.28,5500.0,137.953,138.0005,137.7823,137.8487,5500.0
2019-02-27 12:30:00,145.29,145.37,145.04,145.2,11301.0,137.8582,137.9341,137.621,137.7728,11301.0
2019-02-27 13:00:00,145.17,145.87,145.13,145.43,56791.0,137.7443,138.4085,137.7063,137.991,56791.0
2019-02-27 13:30:00,145.5,145.76,145.34,145.74,3700.0,138.0574,138.3041,137.9056,138.2851,3700.0
2019-02-27 14:00:00,145.79,145.89,145.72,145.82,3981.0,138.3326,138.4275,138.2662,138.3611,3981.0
2019-02-27 14:30:00,145.81,146.16,145.74,146.15,3261.0,138.3516,138.6837,138.2851,138.6742,3261.0
2019-02-27 15:00:00,146.08,146.28,145.92,145.92,4121.0,138.6078,138.7975,138.4559,138.4559,4121.0
2019-02-27 15:30:00,145.94,146.11,145.76,145.94,14774.0,138.4749,138.6362,138.3041,138.4749,14774.0
2019-02-28 09:30:00,146.04,146.74,145.48,146.55,4240.0,138.5698,139.234,138.0384,139.0537,4240.0
2019-02-28 10:00:00,146.6,146.96,146.27,146.62,14933.0,139.1012,139.4427,138.788,139.1201,14933.0
2019-02-28 10:30:00,146.78,146.78,145.83,145.95,6604.0,139.2719,139.2719,138.3705,138.4844,6604.0
2019-02-28 11:00:00,146.05,146.88,145.96,146.84,4619.0,138.5793,139.3668,138.4939,139.3289,4619.0
2019-02-28 11:30:00,146.93,147.01,146.82,146.96,3701.0,139.4143,139.4902,139.3099,139.4427,3701.0
2019-02-28 12:00:00,147.0,147.01,146.76,147.01,5700.0,139.4807,139.4902,139.253,139.4902,5700.0
2019-02-28 12:30:00,146.94,146.97,146.77,146.85,3931.0,139.4238,139.4522,139.2625,139.3384,3931.0
2019-02-28 13:00:00,146.92,146.92,146.7,146.89,2527.0,139.4048,139.4048,139.196,139.3763,2527.0
2019-02-28 13:30:00,146.84,146.96,146.79,146.83,4089.0,139.3289,139.4427,139.2814,139.3194,4089.0
2019-02-28 14:00:00,146.89,147.65,146.8,147.55,22068.0,139.3763,140.0974,139.2909,140.0026,22068.0
2019-02-28 14:30:00,147.53,147.58,147.15,147.33,11334.0,139.9836,140.031,139.623,139.7938,11334.0
2019-02-28 15:00:00,147.32,147.51,147.27,147.35,8600.0,139.7843,139.9646,139.7369,139.8128,8600.0
2019-02-28 15:30:00,147.35,147.51,147.02,147.1,54715.0,139.8128,139.9646,139.4997,139.5756,54715.0
2019-03-01 09:30:00,147.85,147.85,146.93,146.93,6029.0,140.2872,140.2872,139.4143,139.4143,6029.0
2019-03-01 10:00:00,146.14,146.85,146.14,146.74,5506.0,138.6647,139.3384,138.6647,139.234,5506.0
2019-03-01 10:30:00,146.7,146.7,146.15,146.21,7681.0,139.196,139.196,138.6742,138.7311,7681.0
2019-03-01 11:00:00,146.35,146.45,145.81,145.81,4417.0,138.8639,138.9588,138.3516,138.3516,4417.0
2019-03-01 11:30:00,145.77,146.02,145.17,145.21,9512.0,138.3136,138.5508,137.7443,137.7823,9512.0
2019-03-01 12:00:00,145.28,145.72,145.2,145.7,6741.0,137.8487,138.2662,137.7728,138.2472,6741.0
2019-03-01 12:30:00,145.71,145.79,145.41,145.56,4709.0,138.2567,138.3326,137.972,138.1144,4709.0
2019-03-01 13:00:00,145.58,145.81,145.56,145.71,4009.0,138.1333,138.3516,138.1144,138.2567,4009.0
2019-03-01 13:30:00,145.75,145.81,145.68,145.68,2404.0,138.2946,138.3516,138.2282,138.2282,2404.0
2019-03-01 14:00:00,145.71,146.01,145.63,146.0,7344.0,138.2567,138.5413,138.1808,138.5318,7344.0
2019-03-01 14:30:00,145.96,146.4,145.95,146.33,3153.0,138.4939,138.9114,138.4844,138.845,3153.0
2019-03-01 15:00:00,146.29,146.49,146.19,146.49,5140.0,138.807,138.9968,138.7121,138.9968,5140.0
2019-03-01 15:30:00,146.44,146.44,146.03,146.1,21769.0,138.9493,138.9493,138.5603,138.6267,21769.0
2019-03-04 09:30:00,146.12,147.35,145.9,145.91,5480.0,138.6457,139.8128,138.437,138.4464,5480.0
2019-03-04 10:00:00,145.93,146.38,145.76,146.19,11784.0,138.4654,138.8924,138.3041,138.7121,11784.0
2019-03-04 10:30:00,146.19,146.23,145.96,146.02,23379.0,138.7121,138.7501,138.4939,138.5508,23379.0
2019-03-04 11:00:00,146.0,146.02,145.41,145.55,16177.0,138.5318,138.5508,137.972,138.1049,16177.0
2019-03-04 11:30:00,145.42,145.42,144.32,144.32,7326.0,137.9815,137.9815,136.9378,136.9378,7326.0
2019-03-04 12:00:00,144.31,144.72,144.0,144.25,6994.0,136.9283,137.3173,136.6341,136.8714,6994.0
2019-03-04 12:30:00,144.22,144.23,143.87,144.15,4043.0,136.8429,136.8524,136.5108,136.7765,4043.0
2019-03-04 13:00:00,143.95,143.95,143.62,143.84,3810.0,136.5867,136.5867,136.2736,136.4823,3810.0
2019-03-04 13:30:00,144.01,144.9,144.01,144.78,4230.0,136.6436,137.4881,136.6436,137.3743,4230.0
2019-03-04 14:00:00,144.9,145.01,144.41,144.81,6579.0,137.4881,137.5925,137.0232,137.4027,6579.0
2019-03-04 14:30:00,144.67,145.19,144.58,145.0,4033.0,137.2699,137.7633,137.1845,137.583,4033.0
2019-03-04 15:00:00,144.93,145.08,144.55,144.55,5931.0,137.5166,137.6589,137.156,137.156,5931.0
2019-03-04 15:30:00,144.5,145.02,144.46,145.02,18586.0,137.1086,137.602,137.0706,137.602,18586.0
2019-03-05 09:30:00,144.84,145.84,144.84,145.01,6500.0,137.4312,138.38,137.4312,137.5925,6500.0
2019-03-05 10:00:00,145.29,145.32,144.44,144.44,6732.0,137.8582,137.8866,137.0516,137.0516,6732.0
2019-03-05 10:30:00,144.55,145.0,144.51,145.0,4575.0,137.156,137.583,137.1181,137.583,4575.0
2019-03-05 11:00:00,145.04,145.74,144.99,145.74,4507.0,137.621,138.2851,137.5735,138.2851,4507.0
2019-03-05 11:30:00,145.73,146.27,145.73,145.83,4225.0,138.2757,138.788,138.2757,138.3705,4225.0
2019-03-05 12:00:00,145.9,146.13,145.56,145.81,12816.0,138.437,138.6552,138.1144,138.3516,12816.0
2019-03-05 12:30:00,145.87,146.08,145.83,146.08,2100.0,138.4085,138.6078,138.3705,138.6078,2100.0
2019-03-05 13:00:00,146.24,146.24,146.03,146.08,3631.0,138.7596,138.7596,138.5603,138.6078,3631.0
2019-03-05 13:30:00,146.02,146.3,145.91,146.09,3402.0,138.5508,138.8165,138.4464,138.6172,3402.0
2019-03-05 14:00:00,146.21,146.46,146.1,146.41,2689.0,138.7311,138.9683,138.6267,138.9209,2689.0
2019-03-05 14:30:00,146.42,146.63,146.31,146.55,4208.0,138.9304,139.1296,138.826,139.0537,4208.0
2019-03-05 15:00:00,146.48,146.48,145.93,145.94,4743.0,138.9873,138.9873,138.4654,138.4749,4743.0
2019-03-05 15:30:00,145.92,146.08,145.42,145.47,40950.0,138.4559,138.6078,137.9815,138.029,40950.0
2019-03-06 09:30:00,145.46,146.18,145.46,145.82,5075.0,138.0195,138.7026,138.0195,138.3611,5075.0
2019-03-06 10:00:00,145.54,145.75,145.52,145.69,2928.0,138.0954,138.2946,138.0764,138.2377,2928.0
2019-03-06 10:30:00,145.75,146.17,145.68,146.08,2800.0,138.2946,138.6932,138.2282,138.6078,2800.0
2019-03-06 11:00:00,145.97,146.05,145.74,145.81,4866.0,138.5034,138.5793,138.2851,138.3516,4866.0
2019-03-06 11:30:00,145.81,146.07,145.71,145.82,2400.0,138.3516,138.5983,138.2567,138.3611,2400.0
2019-03-06 12:00:00,145.92,146.11,145.67,145.69,4874.0,138.4559,138.6362,138.2187,138.2377,4874.0
2019-03-06 12:30:00,145.8,145.8,145.45,145.51,2300.0,138.3421,138.3421,138.01,138.0669,2300.0
2019-03-06 13:00:00,145.36,145.6,145.36,145.6,1877.0,137.9246,138.1523,137.9246,138.1523,1877.0
2019-03-06 13:30:00,145.63,145.7,145.4,145.58,2543.0,138.1808,138.2472,137.9625,138.1333,2543.0
2019-03-06 14:00:00,145.71,145.71,145.35,145.38,3220.0,138.2567,138.2567,137.9151,137.9436,3220.0
2019-03-06 14:30:00,145.5,145.5,145.21,145.26,5042.0,138.0574,138.0574,137.7823,137.8297,5042.0
2019-03-06 15:00:00,145.2,145.21,144.48,144.58,8171.0,137.7728,137.7823,137.0896,137.1845,8171.0
2019-03-06 15:30:00,144.63,144.89,144.6,144.63,18460.0,137.2319,137.4786,137.2035,137.2319,18460.0
2019-03-07 09:30:00,144.26,144.88,143.32,143.34,3985.0,136.8809,137.4691,135.9889,136.0079,3985.0
2019-03-07 10:00:00,143.47,143.92,143.27,143.5,3387.0,136.1313,136.5582,135.9415,136.1597,3387.0
2019-03-07 10:30:00,143.59,143.77,143.22,143.63,14076.0,136.2451,136.4159,135.894,136.2831,14076.0
2019-03-07 11:00:00,143.65,143.65,142.95,143.06,8296.0,136.3021,136.3021,135.6379,135.7422,8296.0
2019-03-07 11:30:00,143.16,143.25,142.88,142.99,3700.0,135.8371,135.9225,135.5714,135.6758,3700.0
2019-03-07 12:00:00,142.93,142.93,142.6,142.73,5213.0,135.6189,135.6189,135.3058,135.4291,5213.0
2019-03-07 12:30:00,142.6,142.96,142.45,142.96,4848.0,135.3058,135.6473,135.1634,135.6473,4848.0
2019-03-07 13:00:00,142.84,142.85,142.56,142.71,3000.0,135.5335,135.543,135.2678,135.4101,3000.0
2019-03-07 13:30:00,142.76,142.81,142.55,142.57,3600.0,135.4576,135.505,135.2583,135.2773,3600.0
2019-03-07 14:00:00,142.49,142.72,142.38,142.6,4741.0,135.2014,135.4196,135.097,135.3058,4741.0
2019-03-07 14:30:00,142.69,142.7,142.28,142.43,6043.0,135.3912,135.4006,135.0021,135.1445,6043.0
2019-03-07 15:00:00,142.46,142.77,142.36,142.39,6210.0,135.1729,135.4671,135.078,135.1065,6210.0
2019-03-07 15:30:00,142.34,142.6,142.01,142.09,18996.0,135.0591,135.3058,134.7459,134.8218,18996.0
2019-03-08 09:30:00,141.19,141.99,141.19,141.42,3667.0,133.9679,134.727,133.9679,134.1861,3667.0
2019-03-08 10:00:00,141.53,141.72,141.37,141.58,1923.0,134.2905,134.4708,134.1387,134.3379,1923.0
2019-03-08 10:30:00,141.54,142.35,141.54,141.91,8298.0,134.3,135.0685,134.3,134.6511,8298.0
2019-03-08 11:00:00,141.86,142.26,141.86,142.25,4300.0,134.6036,134.9832,134.6036,134.9737,4300.0
2019-03-08 11:30:00,142.1,142.18,141.81,142.09,4426.0,134.8313,134.9072,134.5562,134.8218,4426.0
2019-03-08 12:00:00,142.16,142.33,142.12,142.31,2700.0,134.8883,135.0496,134.8503,135.0306,2700.0
2019-03-08 12:30:00,142.4,142.46,142.17,142.44,5217.0,135.116,135.1729,134.8978,135.1539,5217.0
2019-03-08 13:00:00,142.43,142.87,142.36,142.81,5753.0,135.1445,135.562,135.078,135.505,5753.0
2019-03-08 13:30:00,142.87,143.09,142.77,142.91,4700.0,135.562,135.7707,135.4671,135.5999,4700.0
2019-03-08 14:00:00,142.9,143.12,142.65,143.02,3508.0,135.5904,135.7992,135.3532,135.7043,3508.0
2019-03-08 14:30:00,142.92,143.0,142.82,142.83,3031.0,135.6094,135.6853,135.5145,135.524,3031.0
2019-03-08 15:00:00,142.74,142.97,142.47,142.47,7766.0,135.4386,135.6568,135.1824,135.1824,7766.0
2019-03-08 15:30:00,142.39,142.93,142.39,142.67,21819.0,135.1065,135.6189,135.1065,135.3722,21819.0
2019-03-11 09:30:00,143.09,143.92,142.69,143.36,13126.0,135.7707,136.5582,135.3912,136.0269,13126.0
2019-03-11 10:00:00,143.53,143.74,143.45,143.62,2005.0,136.1882,136.3874,136.1123,136.2736,2005.0
2019-03-11 10:30:00,143.63,143.68,143.31,143.45,5701.0,136.2831,136.3305,135.9794,136.1123,5701.0
2019-03-11 11:00:00,143.2,143.28,142.95,143.03,3723.0,135.8751,135.951,135.6379,135.7138,3723.0
2019-03-11 11:30:00,143.05,143.25,142.94,143.15,3844.0,135.7327,135.9225,135.6284,135.8276,3844.0
2019-03-11 12:00:00,143.1,143.78,143.1,143.78,6145.0,135.7802,136.4254,135.7802,136.4254,6145.0
2019-03-11 12:30:00,143.81,144.08,143.77,144.08,3800.0,136.4539,136.7101,136.4159,136.7101,3800.0
2019-03-11 13:00:00,144.03,144.33,143.96,144.33,4568.0,136.6626,136.9473,136.5962,136.9473,4568.0
2019-03-11 13:30:00,144.22,144.33,144.18,144.25,3802.0,136.8429,136.9473,136.8049,136.8714,3802.0
2019-03-11 14:00:00,144.25,144.36,144.22,144.36,3505.0,136.8714,136.9757,136.8429,136.9757,3505.0
2019-03-11 14:30:00,144.33,144.53,144.3,144.36,9310.0,136.9473,137.137,136.9188,136.9757,9310.0
2019-03-11 15:00:00,144.35,144.74,144.25,144.55,14907.0,136.9662,137.3363,136.8714,137.156,14907.0
2019-03-11 15:30:00,144.58,144.92,144.54,144.81,28929.0,137.1845,137.5071,137.1465,137.4027,28929.0
2019-03-12 09:30:00,144.76,145.64,144.55,144.83,9529.0,137.3553,138.1903,137.156,137.4217,9529.0
2019-03-12 10:00:00,144.81,145.15,144.66,145.01,2070.0,137.4027,137.7253,137.2604,137.5925,2070.0
2019-03-12 10:30:00,145.0,145.0,144.68,144.69,4313.0,137.583,137.583,137.2794,137.2889,4313.0
2019-03-12 11:00:00,144.7,144.88,144.58,144.88,3355.0,137.2983,137.4691,137.1845,137.4691,3355.0
2019-03-12 11:30:00,144.93,145.25,144.81,145.25,2219.0,137.5166,137.8202,137.4027,137.8202,2219.0
2019-03-12 12:00:00,145.12,145.12,144.47,144.6,2400.0,137.6969,137.6969,137.0801,137.2035,2400.0
2019-03-12 12:30:00,144.48,144.48,144.0,144.16,2476.0,137.0896,137.0896,136.6341,136.786,2476.0
2019-03-12 13:00:00,144.18,144.3,144.12,144.25,3300.0,136.8049,136.9188,136.748,136.8714,3300.0
2019-03-12 13:30:00,144.18,144.5,144.11,144.5,1300.0,136.8049,137.1086,136.7385,137.1086,1300.0
2019-03-12 14:00:00,144.5,145.22,144.5,145.18,6249.0,137.1086,137.7917,137.1086,137.7538,6249.0
2019-03-12 14:30:00,145.15,145.21,144.68,144.8,6396.0,137.7253,137.7823,137.2794,137.3932,6396.0
2019-03-12 15:00:00,144.86,144.86,144.42,144.42,8576.0,137.4502,137.4502,137.0327,137.0327,8576.0
2019-03-12 15:30:00,144.39,144.7,144.21,144.59,35261.0,137.0042,137.2983,136.8334,137.194,35261.0
2019-03-13 09:30:00,144.91,146.28,144.91,145.1,4134.0,137.4976,138.7975,137.4976,137.6779,4134.0
2019-03-13 10:00:00,145.25,145.39,144.98,145.16,2643.0,137.8202,137.953,137.564,137.7348,2643.0
2019-03-13 10:30:00,145.14,145.53,144.85,145.34,5200.0,137.7158,138.0859,137.4407,137.9056,5200.0
2019-03-13 11:00:00,145.49,145.76,145.42,145.76,2714.0,138.0479,138.3041,137.9815,138.3041,2714.0
2019-03-13 11:30:00,145.76,145.77,145.44,145.73,6350.0,138.3041,138.3136,138.0005,138.2757,6350.0
2019-03-13 12:00:00,145.8,146.51,145.75,146.25,21040.0,138.3421,139.0158,138.2946,138.7691,21040.0
2019-03-13 12:30:00,146.21,146.44,145.89,146.44,23630.0,138.7311,138.9493,138.4275,138.9493,23630.0
2019-03-13 13:00:00,146.49,147.04,146.48,146.96,16587.0,138.9968,139.5186,138.9873,139.4427,16587.0
2019-03-13 13:30:00,146.81,146.87,146.1,146.1,7377.0,139.3004,139.3573,138.6267,138.6267,7377.0
2019-03-13 14:00:00,146.18,146.47,146.16,146.27,3501.0,138.7026,138.9778,138.6837,138.788,3501.0
2019-03-13 14:30:00,146.18,146.26,145.48,145.59,4961.0,138.7026,138.7785,138.0384,138.1428,4961.0
2019-03-13 15:00:00,145.52,145.74,145.41,145.65,5776.0,138.0764,138.2851,137.972,138.1997,5776.0
2019-03-13 15:30:00,145.58,145.72,145.17,145.34,26518.0,138.1333,138.2662,137.7443,137.9056,26518.0
2019-03-14 09:30:00,145.14,145.61,144.97,144.99,3090.0,138.0359,138.4829,137.8742,137.8933,3090.0
2019-03-14 10:00:00,144.84,145.31,144.66,144.94,5000.0,137.7506,138.1976,137.5794,137.8457,5000.0
2019-03-14 10:30:00,145.26,145.61,145.25,145.41,3613.0,138.15,138.4829,138.1405,138.2927,3613.0
2019-03-14 11:00:00,145.36,145.65,145.28,145.65,2552.0,138.2451,138.5209,138.1691,138.5209,2552.0
2019-03-14 11:30:00,145.64,146.02,145.5,145.79,4100.0,138.5114,138.8728,138.3783,138.6541,4100.0
2019-03-14 12:00:00,145.56,145.68,145.38,145.46,4700.0,138.4354,138.5495,138.2642,138.3402,4700.0
2019-03-14 12:30:00,145.4,145.62,145.31,145.31,4600.0,138.2832,138.4924,138.1976,138.1976,4600.0
2019-03-14 13:00:00,145.37,145.85,145.37,145.84,5601.0,138.2547,138.7112,138.2547,138.7016,5601.0
2019-03-14 13:30:00,145.79,146.02,145.77,145.94,6057.0,138.6541,138.8728,138.6351,138.7968,6057.0
2019-03-14 14:00:00,145.97,146.2,145.81,146.08,6466.0,138.8253,139.044,138.6731,138.9299,6466.0
2019-03-14 14:30:00,146.04,146.33,145.79,146.29,6723.0,138.8919,139.1677,138.6541,139.1296,6723.0
2019-03-14 15:00:00,146.27,146.41,146.11,146.38,11484.0,139.1106,139.2437,138.9584,139.2152,11484.0
2019-03-14 15:30:00,146.38,146.56,146.17,146.29,41088.0,139.2152,139.3864,139.0155,139.1296,41088.0
2019-03-15 09:30:00,146.29,147.02,145.91,146.48,58147.0,139.1296,139.8239,138.7682,139.3103,58147.0
2019-03-15 10:00:00,146.5,146.96,146.43,146.53,13521.0,139.3293,139.7668,139.2628,139.3579,13521.0
2019-03-15 10:30:00,146.54,146.8,146.18,146.78,5500.0,139.3674,139.6147,139.025,139.5956,5500.0
2019-03-15 11:00:00,146.75,147.44,146.74,147.37,4200.0,139.5671,140.2233,139.5576,140.1568,4200.0
2019-03-15 11:30:00,147.42,147.97,147.23,147.91,5755.0,140.2043,140.7274,140.0236,140.6703,5755.0
2019-03-15 12:00:00,147.81,147.89,147.5,147.52,38011.0,140.5752,140.6513,140.2804,140.2994,38011.0
2019-03-15 12:30:00,147.51,147.66,147.21,147.47,6356.0,140.2899,140.4326,140.0046,140.2519,6356.0
2019-03-15 13:00:00,147.52,147.52,147.05,147.06,4421.0,140.2994,140.2994,139.8524,139.8619,4421.0
2019-03-15 13:30:00,146.95,147.17,146.69,146.77,7608.0,139.7573,139.9665,139.51,139.5861,7608.0
2019-03-15 14:00:00,146.76,146.86,146.71,146.78,5300.0,139.5766,139.6717,139.5291,139.5956,5300.0
2019-03-15 14:30:00,146.75,147.21,146.65,146.81,28366.0,139.5671,140.0046,139.472,139.6242,28366.0
2019-03-15 15:00:00,146.8,147.04,146.61,146.84,8742.0,139.6147,139.8429,139.434,139.6527,8742.0
2019-03-15 15:30:00,146.77,146.83,146.17,146.58,92333.0,139.5861,139.6432,139.0155,139.4054,92333.0
2019-03-18 09:30:00,146.74,147.24,146.31,146.57,4989.0,139.5576,140.0331,139.1486,139.3959,4989.0
2019-03-18 10:00:00,146.65,147.28,146.65,146.92,8110.0,139.472,140.0712,139.472,139.7288,8110.0
2019-03-18 10:30:00,146.9,147.2,146.9,147.02,4134.0,139.7098,139.9951,139.7098,139.8239,4134.0
2019-03-18 11:00:00,147.13,147.13,146.32,146.51,5456.0,139.9285,139.9285,139.1582,139.3389,5456.0
2019-03-18 11:30:00,146.52,146.52,146.35,146.44,1915.0,139.3484,139.3484,139.1867,139.2723,1915.0
2019-03-18 12:00:00,146.44,146.49,146.19,146.42,2500.0,139.2723,139.3198,139.0345,139.2533,2500.0
2019-03-18 12:30:00,146.42,146.56,146.22,146.32,7400.0,139.2533,139.3864,139.063,139.1582,7400.0
2019-03-18 13:00:00,146.2,146.31,146.03,146.03,3900.0,139.044,139.1486,138.8823,138.8823,3900.0
2019-03-18 13:30:00,146.04,146.26,145.97,146.13,3284.0,138.8919,139.1011,138.8253,138.9775,3284.0
2019-03-18 14:00:00,146.24,146.32,145.78,145.82,4563.0,139.0821,139.1582,138.6446,138.6826,4563.0
2019-03-18 14:30:00,145.91,145.91,145.63,145.63,5100.0,138.7682,138.7682,138.5019,138.5019,5100.0
2019-03-18 15:00:00,145.63,145.71,145.45,145.6,6126.0,138.5019,138.578,138.3307,138.4734,6126.0
2019-03-18 15:30:00,145.68,146.05,145.45,146.02,37910.0,138.5495,138.9014,138.3307,138.8728,37910.0
2019-03-19 09:30:00,146.64,146.64,145.91,145.91,2846.0,139.4625,139.4625,138.7682,138.7682,2846.0
2019-03-19 10:00:00,145.9,146.09,145.88,145.91,1600.0,138.7587,138.9394,138.7397,138.7682,1600.0
2019-03-19 10:30:00,145.9,146.09,145.69,145.7,6022.0,138.7587,138.9394,138.559,138.5685,6022.0
2019-03-19 11:00:00,145.62,145.86,145.56,145.65,2350.0,138.4924,138.7207,138.4354,138.5209,2350.0
2019-03-19 11:30:00,145.55,146.14,145.55,146.14,1974.0,138.4258,138.987,138.4258,138.987,1974.0
2019-03-19 12:00:00,146.25,146.26,145.87,146.17,3300.0,139.0916,139.1011,138.7302,139.0155,3300.0
2019-03-19 12:30:00,146.18,146.19,145.34,145.68,2900.0,139.025,139.0345,138.2261,138.5495,2900.0
2019-03-19 13:00:00,145.58,145.91,145.48,145.75,3206.0,138.4544,138.7682,138.3593,138.6161,3206.0
2019-03-19 13:30:00,145.71,145.71,145.42,145.44,4910.0,138.578,138.578,138.3022,138.3212,4910.0
2019-03-19 14:00:00,145.47,145.47,144.98,144.98,1775.0,138.3498,138.3498,137.8837,137.8837,1775.0
2019-03-19 14:30:00,144.99,145.07,144.91,144.99,2300.0,137.8933,137.9693,137.8172,137.8933,2300.0
2019-03-19 15:00:00,144.95,144.95,144.61,144.63,5725.0,137.8552,137.8552,137.5319,137.5509,5725.0
2019-03-19 15:30:00,144.61,144.84,144.29,144.72,20564.0,137.5319,137.7506,137.2275,137.6365,20564.0
2019-03-20 09:30:00,144.71,144.71,143.99,143.99,773.0,137.627,137.627,136.9422,136.9422,773.0
2019-03-20 10:00:00,144.0,144.21,143.89,144.11,13550.0,136.9517,137.1514,136.8471,137.0563,13550.0
2019-03-20 10:30:00,144.17,144.24,143.74,143.74,8200.0,137.1134,137.18,136.7044,136.7044,8200.0
2019-03-20 11:00:00,143.81,143.81,143.39,143.39,2144.0,136.771,136.771,136.3716,136.3716,2144.0
2019-03-20 11:30:00,143.49,143.5,142.8,142.81,2200.0,136.4667,136.4762,135.8104,135.82,2200.0
2019-03-20 12:00:00,142.76,143.05,142.71,142.88,3904.0,135.7724,136.0482,135.7248,135.8865,3904.0
2019-03-20 12:30:00,142.66,142.78,142.52,142.78,2000.0,135.6773,135.7914,135.5441,135.7914,2000.0
2019-03-20 13:00:00,142.84,142.99,142.76,142.86,1943.0,135.8485,135.9911,135.7724,135.8675,1943.0
2019-03-20 13:30:00,142.88,143.14,142.53,143.14,10231.0,135.8865,136.1338,135.5537,136.1338,10231.0
2019-03-20 14:00:00,143.2,143.59,142.62,143.15,12840.0,136.1909,136.5618,135.6393,136.1433,12840.0
2019-03-20 14:30:00,143.3,143.33,142.99,143.14,7161.0,136.286,136.3145,135.9911,136.1338,7161.0
2019-03-20 15:00:00,143.0,143.16,142.63,142.72,20615.0,136.0007,136.1528,135.6488,135.7344,20615.0
2019-03-20 15:30:00,142.61,142.61,141.88,142.09,28966.0,135.6297,135.6297,134.9355,135.1352,28966.0
2019-03-21 09:30:00,141.29,142.65,141.29,142.52,5508.0,134.3744,135.6678,134.3744,135.5441,5508.0
2019-03-21 10:00:00,142.57,142.61,142.27,142.5,7500.0,135.5917,135.6297,135.3064,135.5251,7500.0
2019-03-21 10:30:00,142.39,143.13,142.39,143.03,9878.0,135.4205,136.1243,135.4205,136.0292,9878.0
2019-03-21 11:00:00,143.04,143.86,143.04,143.63,7500.0,136.0387,136.8186,136.0387,136.5998,7500.0
2019-03-21 11:30:00,143.58,144.08,143.56,144.05,8008.0,136.5523,137.0278,136.5332,136.9993,8008.0
2019-03-21 12:00:00,143.99,143.99,143.72,143.76,9342.0,136.9422,136.9422,136.6854,136.7235,9342.0
2019-03-21 12:30:00,143.82,143.82,143.54,143.66,8952.0,136.7805,136.7805,136.5142,136.6283,8952.0
2019-03-21 13:00:00,143.78,144.04,143.78,144.0,9700.0,136.7425,136.9897,136.7425,136.9517,9700.0
2019-03-21 13:30:00,144.04,144.14,143.75,144.08,5742.0,136.9897,137.0849,136.7139,137.0278,5742.0
2019-03-21 14:00:00,144.14,144.45,143.96,144.11,12392.0,137.0849,137.3797,136.9137,137.0563,12392.0
2019-03-21 14:30:00,144.17,144.31,143.86,143.86,7424.0,137.1134,137.2465,136.8186,136.8186,7424.0
2019-03-21 15:00:00,143.87,143.98,143.59,143.78,12089.0,136.8281,136.9327,136.5618,136.7425,12089.0
2019-03-21 15:30:00,143.78,144.14,143.69,143.86,41900.0,136.7425,137.0849,136.6569,136.8186,41900.0
2019-03-22 09:30:00,143.33,143.89,143.11,143.41,11847.0,136.3145,136.8471,136.1053,136.3906,11847.0
2019-03-22 10:00:00,143.51,143.95,143.27,143.79,24197.0,136.4857,136.9042,136.2574,136.752,24197.0
2019-03-22 10:30:00,143.94,144.35,143.93,144.27,4147.0,136.8946,137.2846,136.8851,137.2085,4147.0
2019-03-22 11:00:00,144.14,144.25,143.91,144.1,1606.0,137.0849,137.1895,136.8661,137.0468,1606.0
2019-03-22 11:30:00,144.05,144.05,143.47,143.47,2100.0,136.9993,136.9993,136.4476,136.4476,2100.0
2019-03-22 12:00:00,143.77,143.77,143.39,143.42,1900.0,136.733,136.733,136.3716,136.4001,1900.0
2019-03-22 12:30:00,143.55,143.68,143.45,143.55,5798.0,136.5237,136.6474,136.4286,136.5237,5798.0
2019-03-22 13:00:00,143.85,143.99,143.67,143.68,7404.0,136.809,136.9422,136.6379,136.6474,7404.0
2019-03-22 13:30:00,143.77,143.93,143.62,143.62,1390.0,136.733,136.8851,136.5903,136.5903,1390.0
2019-03-22 14:00:00,143.74,144.52,143.74,144.46,2700.0,136.7044,137.4463,136.7044,137.3892,2700.0
2019-03-22 14:30:00,144.28,144.52,144.25,144.27,3200.0,137.218,137.4463,137.1895,137.2085,3200.0
2019-03-22 15:00:00,144.35,144.53,143.78,143.78,3400.0,137.2846,137.4558,136.7425,136.7425,3400.0
2019-03-22 15:30:00,143.74,143.83,143.18,143.36,15321.0,136.7044,136.79,136.1718,136.343,15321.0
2019-03-25 09:30:00,143.46,143.69,143.19,143.46,1732.0,136.4381,136.6569,136.1814,136.4381,1732.0
2019-03-25 10:00:00,143.36,143.91,143.3,143.83,3458.0,136.343,136.8661,136.286,136.79,3458.0
2019-03-25 10:30:00,143.84,144.0,143.36,143.82,11723.0,136.7995,136.9517,136.343,136.7805,11723.0
2019-03-25 11:00:00,143.92,144.15,143.65,144.15,4747.0,136.8756,137.0944,136.6188,137.0944,4747.0
2019-03-25 11:30:00,144.38,144.38,143.68,143.7,2400.0,137.3131,137.3131,136.6474,136.6664,2400.0
2019-03-25 12:00:00,143.55,143.93,143.41,143.48,12075.0,136.5237,136.8851,136.3906,136.4572,12075.0
2019-03-25 12:30:00,143.38,143.53,143.17,143.53,2185.0,136.3621,136.5047,136.1623,136.5047,2185.0
2019-03-25 13:00:00,143.57,143.76,143.55,143.65,1397.0,136.5428,136.7235,136.5237,136.6188,1397.0
2019-03-25 13:30:00,143.8,143.98,143.46,143.46,1500.0,136.7615,136.9327,136.4381,136.4381,1500.0
2019-03-25 14:00:00,143.52,143.74,143.45,143.57,2526.0,136.4952,136.7044,136.4286,136.5428,2526.0
2019-03-25 14:30:00,143.71,143.97,143.71,143.9,2312.0,136.6759,136.9232,136.6759,136.8566,2312.0
2019-03-25 15:00:00,144.04,144.17,143.93,144.13,4132.0,136.9897,137.1134,136.8851,137.0753,4132.0
2019-03-25 15:30:00,143.98,144.12,143.64,144.1,25687.0,136.9327,137.0658,136.6093,137.0468,25687.0
2019-03-26 09:30:00,144.81,145.02,144.23,144.52,6553.0,137.7221,137.9218,137.1705,137.4463,6553.0
2019-03-26 10:00:00,144.56,144.7,144.25,144.67,4360.0,137.4843,137.6174,137.1895,137.5889,4360.0
2019-03-26 10:30:00,144.63,145.05,144.42,144.94,5421.0,137.5509,137.9503,137.3512,137.8457,5421.0
2019-03-26 11:00:00,144.88,144.97,144.59,144.66,34500.0,137.7886,137.8742,137.5128,137.5794,34500.0
2019-03-26 11:30:00,144.6,144.7,143.99,144.01,7819.0,137.5223,137.6174,136.9422,136.9612,7819.0
2019-03-26 12:00:00,143.9,144.05,143.34,143.62,9009.0,136.8566,136.9993,136.324,136.5903,9009.0
2019-03-26 12:30:00,143.63,143.98,143.27,143.51,8745.0,136.5998,136.9327,136.2574,136.4857,8745.0
2019-03-26 13:00:00,143.69,143.97,143.59,143.94,6646.0,136.6569,136.9232,136.5618,136.8946,6646.0
2019-03-26 13:30:00,143.93,144.01,143.69,143.77,8019.0,136.8851,136.9612,136.6569,136.733,8019.0
2019-03-26 14:00:00,143.78,143.98,143.52,143.93,4479.0,136.7425,136.9327,136.4952,136.8851,4479.0
2019-03-26 14:30:00,143.98,144.02,143.83,144.02,3300.0,136.9327,136.9707,136.79,136.9707,3300.0
2019-03-26 15:00:00,144.0,144.09,143.8,143.97,3320.0,136.9517,137.0373,136.7615,136.9232,3320.0
2019-03-26 15:30:00,143.97,144.09,143.72,143.9,31524.0,136.9232,137.0373,136.6854,136.8566,31524.0
2019-03-27 09:30:00,143.75,144.43,143.5,143.5,9794.0,136.7139,137.3607,136.4762,136.4762,9794.0
2019-03-27 10:00:00,143.92,144.55,143.92,144.52,2247.0,136.8756,137.4748,136.8756,137.4463,2247.0
2019-03-27 10:30:00,144.4,144.4,143.84,143.99,4014.0,137.3321,137.3321,136.7995,136.9422,4014.0
2019-03-27 11:00:00,143.88,143.91,143.52,143.53,3304.0,136.8376,136.8661,136.4952,136.5047,3304.0
2019-03-27 11:30:00,143.34,143.43,143.18,143.38,4000.0,136.324,136.4096,136.1718,136.3621,4000.0
2019-03-27 12:00:00,143.34,143.71,143.34,143.65,6004.0,136.324,136.6759,136.324,136.6188,6004.0
2019-03-27 12:30:00,143.65,143.79,143.52,143.58,7738.0,136.6188,136.752,136.4952,136.5523,7738.0
2019-03-27 13:00:00,143.56,143.75,143.4,143.49,9472.0,136.5332,136.7139,136.3811,136.4667,9472.0
2019-03-27 13:30:00,143.44,143.53,143.4,143.47,2248.0,136.4191,136.5047,136.3811,136.4476,2248.0
2019-03-27 14:00:00,143.37,143.6,143.28,143.47,4013.0,136.3525,136.5713,136.2669,136.4476,4013.0
2019-03-27 14:30:00,143.46,143.52,143.1,143.1,4209.0,136.4381,136.4952,136.0958,136.0958,4209.0
2019-03-27 15:00:00,143.08,143.19,142.92,143.0,9178.0,136.0767,136.1814,135.9246,136.0007,9178.0
2019-03-27 15:30:00,143.05,143.21,142.56,142.62,34959.0,136.0482,136.2004,135.5822,135.6393,34959.0
2019-03-28 09:30:00,142.5,142.96,141.84,142.32,5055.0,135.5251,135.9626,134.8974,135.3539,5055.0
2019-03-28 10:00:00,142.09,142.58,141.97,142.55,7450.0,135.1352,135.6012,135.0211,135.5727,7450.0
2019-03-28 10:30:00,142.43,142.5,142.24,142.32,2400.0,135.4586,135.5251,135.2779,135.3539,2400.0
2019-03-28 11:00:00,142.08,142.18,141.48,141.48,2600.0,135.1257,135.2208,134.5551,134.5551,2600.0
2019-03-28 11:30:00,141.5,141.76,141.27,141.45,4100.0,134.5741,134.8213,134.3553,134.5265,4100.0
2019-03-28 12:00:00,141.32,141.42,141.0,141.31,11143.0,134.4029,134.498,134.0985,134.3934,11143.0
2019-03-28 12:30:00,141.38,141.58,141.2,141.58,2000.0,134.4599,134.6502,134.2888,134.6502,2000.0
2019-03-28 13:00:00,141.61,142.03,141.56,141.69,3591.0,134.6787,135.0781,134.6311,134.7548,3591.0
2019-03-28 13:30:00,141.75,142.0,141.41,141.91,3755.0,134.8118,135.0496,134.4885,134.964,3755.0
2019-03-28 14:00:00,142.01,142.02,141.6,141.8,7908.0,135.0591,135.0686,134.6692,134.8594,7908.0
2019-03-28 14:30:00,141.96,142.3,141.76,142.3,7100.0,135.0116,135.3349,134.8213,135.3349,7100.0
2019-03-28 15:00:00,142.17,142.5,142.13,142.34,6900.0,135.2113,135.5251,135.1732,135.373,6900.0
2019-03-28 15:30:00,142.36,142.58,142.28,142.5,31698.0,135.392,135.6012,135.3159,135.5251,31698.0
2019-03-29 09:30:00,143.42,143.59,142.84,142.97,4867.0,136.4001,136.5618,135.8485,135.9721,4867.0
2019-03-29 10:00:00,143.14,143.47,143.04,143.32,3694.0,136.1338,136.4476,136.0387,136.305,3694.0
2019-03-29 10:30:00,143.21,143.37,142.97,143.18,1800.0,136.2004,136.3525,135.9721,136.1718,1800.0
2019-03-29 11:00:00,143.28,143.38,143.1,143.1,3550.0,136.2669,136.3621,136.0958,136.0958,3550.0
2019-03-29 11:30:00,143.24,143.46,143.2,143.37,3241.0,136.2289,136.4381,136.1909,136.3525,3241.0
2019-03-29 12:00:00,143.29,143.31,143.03,143.05,2600.0,136.2765,136.2955,136.0292,136.0482,2600.0
2019-03-29 12:30:00,143.0,143.15,142.86,142.87,1020.0,136.0007,136.1433,135.8675,135.877,1020.0
2019-03-29 13:00:00,142.87,142.93,142.76,142.76,1600.0,135.877,135.9341,135.7724,135.7724,1600.0
2019-03-29 13:30:00,142.92,142.92,142.7,142.79,2358.0,135.9246,135.9246,135.7153,135.8009,2358.0
2019-03-29 14:00:00,142.71,143.04,142.71,143.04,1400.0,135.7248,136.0387,135.7248,136.0387,1400.0
2019-03-29 14:30:00,143.11,143.3,143.09,143.11,8828.0,136.1053,136.286,136.0862,136.1053,8828.0
2019-03-29 15:00:00,143.1,143.18,142.83,142.94,4387.0,136.0958,136.1718,135.839,135.9436,4387.0
2019-03-29 15:30:00,142.99,143.5,142.91,143.5,43770.0,135.9911,136.4762,135.9151,136.4762,43770.0
2019-04-01 09:30:00,144.33,144.87,143.9,144.21,22229.0,137.2656,137.7791,136.8566,137.1514,22229.0
2019-04-01 10:00:00,144.26,144.53,144.13,144.4,13881.0,137.199,137.4558,137.0753,137.3321,13881.0
2019-04-01 10:30:00,144.28,144.4,143.97,143.99,3811.0,137.218,137.3321,136.9232,136.9422,3811.0
2019-04-01 11:00:00,143.99,143.99,143.48,143.88,9829.0,136.9422,136.9422,136.4572,136.8376,9829.0
2019-04-01 11:30:00,143.9,144.16,143.79,144.02,4818.0,136.8566,137.1039,136.752,136.9707,4818.0
2019-04-01 12:00:00,143.86,144.01,143.7,144.01,2616.0,136.8186,136.9612,136.6664,136.9612,2616.0
2019-04-01 12:30:00,144.0,144.1,143.78,144.09,2200.0,136.9517,137.0468,136.7425,137.0373,2200.0
2019-04-01 13:00:00,144.02,144.16,143.98,144.06,1750.0,136.9707,137.1039,136.9327,137.0088,1750.0
2019-04-01 13:30:00,144.05,144.41,144.04,144.41,1876.0,136.9993,137.3416,136.9897,137.3416,1876.0
2019-04-01 14:00:00,144.38,144.6,144.28,144.31,5330.0,137.3131,137.5223,137.218,137.2465,5330.0
2019-04-01 14:30:00,144.31,144.46,144.07,144.25,2600.0,137.2465,137.3892,137.0183,137.1895,2600.0
2019-04-01 15:00:00,144.24,144.47,144.18,144.47,5682.0,137.18,137.3987,137.1229,137.3987,5682.0
2019-04-01 15:30:00,144.49,144.76,144.3,144.71,28060.0,137.4177,137.6745,137.237,137.627,28060.0
2019-04-02 09:30:00,144.86,144.86,143.94,144.45,5329.0,137.7696,137.7696,136.8946,137.3797,5329.0
2019-04-02 10:00:00,144.27,144.6,143.9,144.6,5349.0,137.2085,137.5223,136.8566,137.5223,5349.0
2019-04-02 10:30:00,144.65,144.77,144.23,144.33,7054.0,137.5699,137.684,137.1705,137.2656,7054.0
2019-04-02 11:00:00,144.2,144.22,143.75,143.86,12708.0,137.1419,137.1609,136.7139,136.8186,12708.0
2019-04-02 11:30:00,143.78,143.79,143.55,143.7,3505.0,136.7425,136.752,136.5237,136.6664,3505.0
2019-04-02 12:00:00,143.47,143.83,143.21,143.33,7099.0,136.4476,136.79,136.2004,136.3145,7099.0
2019-04-02 12:30:00,143.35,143.36,143.04,143.13,1600.0,136.3335,136.343,136.0387,136.1243,1600.0
2019-04-02 13:00:00,143.16,143.29,143.08,143.19,6825.0,136.1528,136.2765,136.0767,136.1814,6825.0
2019-04-02 13:30:00,143.18,143.35,143.07,143.35,3342.0,136.1718,136.3335,136.0672,136.3335,3342.0
2019-04-02 14:00:00,143.34,143.48,143.07,143.34,14967.0,136.324,136.4572,136.0672,136.324,14967.0
2019-04-02 14:30:00,143.47,143.67,143.41,143.5,4604.0,136.4476,136.6379,136.3906,136.4762,4604.0
2019-04-02 15:00:00,143.53,143.72,143.47,143.63,21777.0,136.5047,136.6854,136.4476,136.5998,21777.0
2019-04-02 15:30:00,143.67,143.77,143.21,143.21,25165.0,136.6379,136.733,136.2004,136.2004,25165.0
2019-04-03 09:30:00,143.98,143.98,142.52,142.52,4954.0,136.9327,136.9327,135.5441,135.5441,4954.0
2019-04-03 10:00:00,142.52,143.6,142.52,143.52,6335.0,135.5441,136.5713,135.5441,136.4952,6335.0
2019-04-03 10:30:00,143.63,143.78,143.35,143.49,5663.0,136.5998,136.7425,136.3335,136.4667,5663.0
2019-04-03 11:00:00,143.5,143.5,143.01,143.15,2407.0,136.4762,136.4762,136.0102,136.1433,2407.0
2019-04-03 11:30:00,143.26,143.52,143.16,143.52,8086.0,136.2479,136.4952,136.1528,136.4952,8086.0
2019-04-03 12:00:00,143.52,143.52,143.28,143.33,4201.0,136.4952,136.4952,136.2669,136.3145,4201.0
2019-04-03 12:30:00,143.27,143.63,143.26,143.56,2400.0,136.2574,136.5998,136.2479,136.5332,2400.0
2019-04-03 13:00:00,143.59,143.61,143.43,143.51,7381.0,136.5618,136.5808,136.4096,136.4857,7381.0
2019-04-03 13:30:00,143.48,143.5,143.14,143.22,3200.0,136.4572,136.4762,136.1338,136.2099,3200.0
2019-04-03 14:00:00,143.25,143.41,143.12,143.34,1835.0,136.2384,136.3906,136.1148,136.324,1835.0
2019-04-03 14:30:00,143.35,143.38,143.17,143.26,2018.0,136.3335,136.3621,136.1623,136.2479,2018.0
2019-04-03 15:00:00,143.38,143.45,143.08,143.28,6252.0,136.3621,136.4286,136.0767,136.2669,6252.0
2019-04-03 15:30:00,143.24,143.54,143.2,143.27,58995.0,136.2289,136.5142,136.1909,136.2574,58995.0
2019-04-04 09:30:00,143.57,143.95,142.94,143.76,3688.0,136.5428,136.9042,135.9436,136.7235,3688.0
2019-04-04 10:00:00,143.89,144.08,143.64,143.78,3404.0,136.8471,137.0278,136.6093,136.7425,3404.0
2019-04-04 10:30:00,143.77,143.94,143.63,143.86,3200.0,136.733,136.8946,136.5998,136.8186,3200.0
2019-04-04 11:00:00,143.92,143.92,143.46,143.62,5303.0,136.8756,136.8756,136.4381,136.5903,5303.0
2019-04-04 11:30:00,143.59,143.64,143.28,143.28,3650.0,136.5618,136.6093,136.2669,136.2669,3650.0
2019-04-04 12:00:00,143.29,143.36,142.63,142.78,8206.0,136.2765,136.343,135.6488,135.7914,8206.0
2019-04-04 12:30:00,142.87,143.07,142.82,143.05,1966.0,135.877,136.0672,135.8295,136.0482,1966.0
2019-04-04 13:00:00,143.06,143.46,143.06,143.41,3381.0,136.0577,136.4381,136.0577,136.3906,3381.0
2019-04-04 13:30:00,143.41,143.85,143.41,143.77,3929.0,136.3906,136.809,136.3906,136.733,3929.0
2019-04-04 14:00:00,143.69,143.78,143.4,143.4,3101.0,136.6569,136.7425,136.3811,136.3811,3101.0
2019-04-04 14:30:00,143.41,143.43,142.91,143.11,5845.0,136.3906,136.4096,135.9151,136.1053,5845.0
2019-04-04 15:00:00,143.14,143.42,143.12,143.33,7867.0,136.1338,136.4001,136.1148,136.3145,7867.0
2019-04-04 15:30:00,143.4,143.45,143.19,143.34,36071.0,136.3811,136.4286,136.1814,136.324,36071.0
2019-04-05 09:30:00,143.7,144.1,143.2,144.1,3664.0,136.6664,137.0468,136.1909,137.0468,3664.0
2019-04-05 10:00:00,143.91,144.18,143.47,143.67,23741.0,136.8661,137.1229,136.4476,136.6379,23741.0
2019-04-05 10:30:00,143.76,143.82,143.05,143.23,2500.0,136.7235,136.7805,136.0482,136.2194,2500.0
2019-04-05 11:00:00,143.18,143.39,143.04,143.22,8457.0,136.1718,136.3716,136.0387,136.2099,8457.0
2019-04-05 11:30:00,143.17,143.36,142.98,143.32,4600.0,136.1623,136.343,135.9816,136.305,4600.0
2019-04-05 12:00:00,143.33,143.6,143.32,143.52,3900.0,136.3145,136.5713,136.305,136.4952,3900.0
2019-04-05 12:30:00,143.53,143.58,143.31,143.37,3850.0,136.5047,136.5523,136.2955,136.3525,3850.0
2019-04-05 13:00:00,143.29,143.56,143.29,143.45,4715.0,136.2765,136.5332,136.2765,136.4286,4715.0
2019-04-05 13:30:00,143.48,143.49,143.42,143.45,2425.0,136.4572,136.4667,136.4001,136.4286,2425.0
2019-04-05 14:00:00,143.38,143.57,143.38,143.45,4110.0,136.3621,136.5428,136.3621,136.4286,4110.0
2019-04-05 14:30:00,143.5,143.77,143.44,143.49,5410.0,136.4762,136.733,136.4191,136.4667,5410.0
2019-04-05 15:00:00,143.53,143.62,143.19,143.48,7691.0,136.5047,136.5903,136.1814,136.4572,7691.0
2019-04-05 15:30:00,143.5,143.56,142.96,143.48,55495.0,136.4762,136.5332,135.9626,136.4572,55495.0
2019-04-08 09:30:00,143.33,143.69,143.27,143.69,3264.0,136.3145,136.6569,136.2574,136.6569,3264.0
2019-04-08 10:00:00,144.08,144.79,143.98,144.7,8357.0,137.0278,137.703,136.9327,137.6174,8357.0
2019-04-08 10:30:00,144.7,144.7,144.01,144.2,14312.0,137.6174,137.6174,136.9612,137.1419,14312.0
2019-04-08 11:00:00,144.13,144.13,143.43,143.53,4186.0,137.0753,137.0753,136.4096,136.5047,4186.0
2019-04-08 11:30:00,143.68,143.68,143.28,143.44,3700.0,136.6474,136.6474,136.2669,136.4191,3700.0
2019-04-08 12:00:00,143.38,143.38,143.17,143.25,1970.0,136.3621,136.3621,136.1623,136.2384,1970.0
2019-04-08 12:30:00,143.42,143.55,143.42,143.48,1400.0,136.4001,136.5237,136.4001,136.4572,1400.0
2019-04-08 13:00:00,143.46,143.47,143.19,143.46,3172.0,136.4381,136.4476,136.1814,136.4381,3172.0
2019-04-08 13:30:00,143.44,143.58,143.35,143.58,2600.0,136.4191,136.5523,136.3335,136.5523,2600.0
2019-04-08 14:00:00,143.6,143.95,143.6,143.66,4559.0,136.5713,136.9042,136.5713,136.6283,4559.0
2019-04-08 14:30:00,143.72,143.89,143.45,143.45,7296.0,136.6854,136.8471,136.4286,136.4286,7296.0
2019-04-08 15:00:00,143.44,143.66,143.44,143.53,8462.0,136.4191,136.6283,136.4191,136.5047,8462.0
2019-04-08 15:30:00,143.55,144.07,143.53,143.94,62814.0,136.5237,137.0183,136.5047,136.8946,62814.0
2019-04-09 09:30:00,143.78,144.33,143.12,144.28,3122.0,136.7425,137.2656,136.1148,137.218,3122.0
2019-04-09 10:00:00,144.15,144.15,143.24,143.55,3308.0,137.0944,137.0944,136.2289,136.5237,3308.0
2019-04-09 10:30:00,143.42,143.69,142.82,142.89,8592.0,136.4001,136.6569,135.8295,135.896,8592.0
2019-04-09 11:00:00,143.06,143.19,142.73,142.79,2399.0,136.0577,136.1814,135.7439,135.8009,2399.0
2019-04-09 11:30:00,142.72,142.93,142.63,142.72,2700.0,135.7344,135.9341,135.6488,135.7344,2700.0
2019-04-09 12:00:00,142.61,143.12,142.45,143.12,3497.0,135.6297,136.1148,135.4776,136.1148,3497.0
2019-04-09 12:30:00,143.06,143.06,142.79,142.88,2900.0,136.0577,136.0577,135.8009,135.8865,2900.0
2019-04-09 13:00:00,142.93,143.07,142.77,142.77,1900.0,135.9341,136.0672,135.7819,135.7819,1900.0
2019-04-09 13:30:00,142.73,142.91,142.69,142.73,2673.0,135.7439,135.9151,135.7058,135.7439,2673.0
2019-04-09 14:00:00,142.6,142.79,142.5,142.5,2707.0,135.6202,135.8009,135.5251,135.5251,2707.0
2019-04-09 14:30:00,142.51,142.51,142.29,142.42,2327.0,135.5346,135.5346,135.3254,135.449,2327.0
2019-04-09 15:00:00,142.59,142.69,142.43,142.43,5599.0,135.6107,135.7058,135.4586,135.4586,5599.0
2019-04-09 15:30:00,142.51,143.23,142.51,143.04,29908.0,135.5346,136.2194,135.5346,136.0387,29908.0
2019-04-10 09:30:00,143.66,144.16,143.21,144.09,6023.0,136.6283,137.1039,136.2004,137.0373,6023.0
2019-04-10 10:00:00,144.14,144.53,144.02,144.21,6220.0,137.0849,137.4558,136.9707,137.1514,6220.0
2019-04-10 10:30:00,144.29,144.47,144.03,144.42,6732.0,137.2275,137.3987,136.9802,137.3512,6732.0
2019-04-10 11:00:00,144.51,144.51,143.95,144.09,6502.0,137.4367,137.4367,136.9042,137.0373,6502.0
2019-04-10 11:30:00,144.01,144.26,143.96,144.15,4023.0,136.9612,137.199,136.9137,137.0944,4023.0
2019-04-10 12:00:00,144.13,144.26,143.72,144.09,6900.0,137.0753,137.199,136.6854,137.0373,6900.0
2019-04-10 12:30:00,143.99,144.26,143.99,144.26,5850.0,136.9422,137.199,136.9422,137.199,5850.0
2019-04-10 13:00:00,144.2,144.31,144.16,144.25,5508.0,137.1419,137.2465,137.1039,137.1895,5508.0
2019-04-10 13:30:00,144.25,144.4,144.09,144.4,7221.0,137.1895,137.3321,137.0373,137.3321,7221.0
2019-04-10 14:00:00,144.53,144.54,144.25,144.5,2637.0,137.4558,137.4653,137.1895,137.4272,2637.0
2019-04-10 14:30:00,144.54,144.69,144.54,144.67,1400.0,137.4653,137.6079,137.4653,137.5889,1400.0
2019-04-10 15:00:00,144.74,145.12,144.73,145.02,13992.0,137.6555,138.0169,137.646,137.9218,13992.0
2019-04-10 15:30:00,145.03,145.72,144.91,145.52,59890.0,137.9313,138.5875,137.8172,138.3973,59890.0
2019-04-11 09:30:00,146.06,148.38,145.12,148.38,15399.0,138.9109,141.1173,138.0169,141.1173,15399.0
2019-04-11 10:00:00,148.38,148.54,148.0,148.21,11681.0,141.1173,141.2695,140.7559,140.9556,11681.0
2019-04-11 10:30:00,148.2,148.68,148.14,148.68,28106.0,140.9461,141.4026,140.8891,141.4026,28106.0
2019-04-11 11:00:00,148.64,149.24,148.58,149.22,28975.0,141.3646,141.9352,141.3075,141.9162,28975.0
2019-04-11 11:30:00,149.3,149.3,148.73,148.97,28613.0,141.9923,141.9923,141.4502,141.6784,28613.0
2019-04-11 12:00:00,148.94,148.95,148.43,148.64,13826.0,141.6499,141.6594,141.1649,141.3646,13826.0
2019-04-11 12:30:00,148.64,148.87,148.59,148.75,8954.0,141.3646,141.5833,141.317,141.4692,8954.0
2019-04-11 13:00:00,148.69,148.91,148.69,148.78,7711.0,141.4121,141.6214,141.4121,141.4977,7711.0
2019-04-11 13:30:00,148.88,148.93,148.66,148.84,14067.0,141.5928,141.6404,141.3836,141.5548,14067.0
2019-04-11 14:00:00,148.75,148.91,148.69,148.76,8287.0,141.4692,141.6214,141.4121,141.4787,8287.0
2019-04-11 14:30:00,148.75,148.98,148.7,148.72,6864.0,141.4692,141.688,141.4217,141.4407,6864.0
2019-04-11 15:00:00,148.78,149.34,148.78,149.19,38973.0,141.4977,142.0303,141.4977,141.8877,38973.0
2019-04-11 15:30:00,149.21,149.78,149.21,149.46,46858.0,141.9067,142.4488,141.9067,142.1445,46858.0
2019-04-12 09:30:00,150.34,150.99,149.74,150.99,13535.0,142.9814,143.5996,142.4108,143.5996,13535.0
2019-04-12 10:00:00,150.69,151.0,150.35,150.94,14270.0,143.3143,143.6091,142.9909,143.552,14270.0
2019-04-12 10:30:00,150.93,151.44,150.84,151.39,14300.0,143.5425,144.0275,143.4569,143.98,14300.0
2019-04-12 11:00:00,151.35,151.46,151.08,151.46,9239.0,143.942,144.0466,143.6852,144.0466,9239.0
2019-04-12 11:30:00,151.42,151.85,151.26,151.52,14343.0,144.0085,144.4175,143.8564,144.1036,14343.0
2019-04-12 12:00:00,151.49,151.69,151.39,151.64,21013.0,144.0751,144.2653,143.98,144.2178,21013.0
2019-04-12 12:30:00,151.6,151.85,151.46,151.82,11348.0,144.1797,144.4175,144.0466,144.3889,11348.0
2019-04-12 13:00:00,151.82,152.0,151.73,151.83,8480.0,144.3889,144.5601,144.3034,144.3985,8480.0
2019-04-12 13:30:00,151.88,152.28,151.87,152.05,14710.0,144.446,144.8264,144.4365,144.6077,14710.0
2019-04-12 14:00:00,152.02,152.27,152.0,152.15,9969.0,144.5792,144.8169,144.5601,144.7028,9969.0
2019-04-12 14:30:00,152.06,152.2,151.76,151.91,13102.0,144.6172,144.7503,144.3319,144.4745,13102.0
2019-04-12 15:00:00,151.82,152.07,151.67,152.05,17401.0,144.3889,144.6267,144.2463,144.6077,17401.0
2019-04-12 15:30:00,152.05,152.23,151.9,152.18,24231.0,144.6077,144.7789,144.465,144.7313,24231.0
2019-04-15 09:30:00,152.5,152.8,151.47,151.75,11010.0,145.0357,145.321,144.0561,144.3224,11010.0
2019-04-15 10:00:00,151.67,151.67,151.09,151.09,6149.0,144.2463,144.2463,143.6947,143.6947,6149.0
2019-04-15 10:30:00,151.17,151.7,151.05,151.49,13931.0,143.7708,144.2748,143.6566,144.0751,13931.0
2019-04-15 11:00:00,151.65,151.9,151.53,151.81,3900.0,144.2273,144.465,144.1131,144.3794,3900.0
2019-04-15 11:30:00,151.81,151.81,151.51,151.53,2900.0,144.3794,144.3794,144.0941,144.1131,2900.0
2019-04-15 12:00:00,151.5,151.5,151.25,151.25,2300.0,144.0846,144.0846,143.8468,143.8468,2300.0
2019-04-15 12:30:00,151.25,151.71,151.15,151.71,4400.0,143.8468,144.2843,143.7517,144.2843,4400.0
2019-04-15 13:00:00,151.7,151.91,151.63,151.91,3626.0,144.2748,144.4745,144.2082,144.4745,3626.0
2019-04-15 13:30:00,151.93,152.12,151.87,152.12,2600.0,144.4936,144.6743,144.4365,144.6743,2600.0
2019-04-15 14:00:00,152.17,152.31,152.1,152.25,2887.0,144.7218,144.855,144.6552,144.7979,2887.0
2019-04-15 14:30:00,152.16,152.34,152.02,152.34,3900.0,144.7123,144.8835,144.5792,144.8835,3900.0
2019-04-15 15:00:00,152.32,152.42,151.94,152.19,6441.0,144.8645,144.9596,144.5031,144.7408,6441.0
2019-04-15 15:30:00,152.17,152.41,151.94,152.21,25552.0,144.7218,144.9501,144.5031,144.7599,25552.0
2019-04-16 09:30:00,152.71,154.06,152.07,153.75,5497.0,145.2354,146.5193,144.6267,146.2245,5497.0
2019-04-16 10:00:00,153.86,154.45,153.64,154.45,41693.0,146.3291,146.8902,146.1199,146.8902,41693.0
2019-04-16 10:30:00,154.37,155.0,154.32,154.48,47068.0,146.8141,147.4133,146.7666,146.9187,47068.0
2019-04-16 11:00:00,154.48,154.8,154.42,154.7,6236.0,146.9187,147.2231,146.8617,147.128,6236.0
2019-04-16 11:30:00,154.59,154.76,154.28,154.28,6000.0,147.0234,147.185,146.7285,146.7285,6000.0
2019-04-16 12:00:00,154.35,154.46,154.11,154.44,8252.0,146.7951,146.8997,146.5669,146.8807,8252.0
2019-04-16 12:30:00,154.47,154.78,154.46,154.77,8711.0,146.9092,147.2041,146.8997,147.1946,8711.0
2019-04-16 13:00:00,154.83,155.06,154.69,154.81,9965.0,147.2516,147.4704,147.1185,147.2326,9965.0
2019-04-16 13:30:00,154.8,154.95,154.52,154.55,15898.0,147.2231,147.3657,146.9568,146.9853,15898.0
2019-04-16 14:00:00,154.59,154.82,154.51,154.78,6600.0,147.0234,147.2421,146.9473,147.2041,6600.0
2019-04-16 14:30:00,154.76,154.83,154.6,154.6,17327.0,147.185,147.2516,147.0329,147.0329,17327.0
2019-04-16 15:00:00,154.66,154.67,154.39,154.4,12208.0,147.0899,147.0994,146.8332,146.8427,12208.0
2019-04-16 15:30:00,154.39,154.5,153.96,154.25,71663.0,146.8332,146.9378,146.4242,146.7,71663.0
2019-04-17 09:30:00,154.09,154.36,153.63,153.89,15133.0,146.5478,146.8046,146.1104,146.3576,15133.0
2019-04-17 10:00:00,153.96,153.96,153.05,153.22,3624.0,146.4242,146.4242,145.5587,145.7204,3624.0
2019-04-17 10:30:00,153.39,153.62,152.93,153.26,13206.0,145.8821,146.1008,145.4446,145.7585,13206.0
2019-04-17 11:00:00,153.31,153.95,153.14,153.56,12976.0,145.806,146.4147,145.6443,146.0438,12976.0
2019-04-17 11:30:00,153.57,153.59,153.09,153.35,9401.0,146.0533,146.0723,145.5968,145.8441,9401.0
2019-04-17 12:00:00,153.12,153.44,152.84,153.14,18847.0,145.6253,145.9297,145.359,145.6443,18847.0
2019-04-17 12:30:00,153.0,153.0,152.74,152.82,4103.0,145.5112,145.5112,145.2639,145.34,4103.0
2019-04-17 13:00:00,152.79,152.96,152.47,152.5,10657.0,145.3115,145.4731,145.0071,145.0357,10657.0
2019-04-17 13:30:00,152.53,152.87,152.53,152.83,3346.0,145.0642,145.3876,145.0642,145.3495,3346.0
2019-04-17 14:00:00,152.85,152.98,152.55,152.55,4600.0,145.3685,145.4922,145.0832,145.0832,4600.0
2019-04-17 14:30:00,152.56,152.78,152.56,152.73,2468.0,145.0927,145.302,145.0927,145.2544,2468.0
2019-04-17 15:00:00,152.72,153.15,152.68,152.99,12656.0,145.2449,145.6538,145.2069,145.5017,12656.0
2019-04-17 15:30:00,153.0,153.16,152.75,152.91,30905.0,145.5112,145.6634,145.2734,145.4256,30905.0
2019-04-18 09:30:00,153.2,153.62,152.75,152.76,8407.0,145.7014,146.1008,145.2734,145.2829,8407.0
2019-04-18 10:00:00,152.77,153.31,152.61,152.83,4200.0,145.2924,145.806,145.1403,145.3495,4200.0
2019-04-18 10:30:00,152.76,153.44,152.49,153.2,22955.0,145.2829,145.9297,145.0262,145.7014,22955.0
2019-04-18 11:00:00,153.22,153.72,153.06,153.72,17479.0,145.7204,146.1959,145.5683,146.1959,17479.0
2019-04-18 11:30:00,153.81,153.83,153.34,153.5,9366.0,146.2815,146.3006,145.8345,145.9867,9366.0
2019-04-18 12:00:00,153.57,153.57,153.25,153.26,3783.0,146.0533,146.0533,145.749,145.7585,3783.0
2019-04-18 12:30:00,153.27,153.51,153.27,153.4,5215.0,145.768,145.9962,145.768,145.8916,5215.0
2019-04-18 13:00:00,153.31,153.53,153.21,153.48,17804.0,145.806,146.0152,145.7109,145.9677,17804.0
2019-04-18 13:30:00,153.54,153.54,153.32,153.39,4826.0,146.0248,146.0248,145.8155,145.8821,4826.0
2019-04-18 14:00:00,153.33,153.36,153.03,153.04,4400.0,145.825,145.8536,145.5397,145.5492,4400.0
2019-04-18 14:30:00,153.05,153.44,153.05,153.28,2442.0,145.5587,145.9297,145.5587,145.7775,2442.0
2019-04-18 15:00:00,153.34,153.52,153.19,153.47,11593.0,145.8345,146.0057,145.6919,145.9582,11593.0
2019-04-18 15:30:00,153.43,153.49,152.94,153.02,22662.0,145.9201,145.9772,145.4541,145.5302,22662.0
2019-04-22 09:30:00,152.62,152.72,152.26,152.58,5097.0,145.1498,145.2449,144.8074,145.1117,5097.0
2019-04-22 10:00:00,152.65,152.65,151.73,151.79,1300.0,145.1783,145.1783,144.3034,144.3604,1300.0
2019-04-22 10:30:00,151.86,151.93,151.55,151.78,2622.0,144.427,144.4936,144.1322,144.3509,2622.0
2019-04-22 11:00:00,151.73,151.76,151.42,151.45,1384.0,144.3034,144.3319,144.0085,144.0371,1384.0
2019-04-22 11:30:00,151.46,151.64,151.41,151.64,9840.0,144.0466,144.2178,143.999,144.2178,9840.0
2019-04-22 12:00:00,151.52,151.75,151.32,151.4,1901.0,144.1036,144.3224,143.9134,143.9895,1901.0
2019-04-22 12:30:00,151.36,151.47,151.27,151.36,1000.0,143.9515,144.0561,143.8659,143.9515,1000.0
2019-04-22 13:00:00,151.33,151.43,151.16,151.23,1525.0,143.9229,144.018,143.7613,143.8278,1525.0
2019-04-22 13:30:00,151.36,151.44,151.18,151.44,26395.0,143.9515,144.0275,143.7803,144.0275,26395.0
2019-04-22 14:00:00,151.4,151.82,151.27,151.72,28620.0,143.9895,144.3889,143.8659,144.2938,28620.0
2019-04-22 14:30:00,151.73,151.94,151.66,151.89,13050.0,144.3034,144.5031,144.2368,144.4555,13050.0
2019-04-22 15:00:00,151.8,151.81,151.45,151.45,4624.0,144.3699,144.3794,144.0371,144.0371,4624.0
2019-04-22 15:30:00,151.44,151.84,151.42,151.66,22295.0,144.0275,144.408,144.0085,144.2368,22295.0
2019-04-23 09:30:00,151.5,152.15,151.5,151.94,5183.0,144.0846,144.7028,144.0846,144.5031,5183.0
2019-04-23 10:00:00,151.84,151.94,151.54,151.72,3765.0,144.408,144.5031,144.1227,144.2938,3765.0
2019-04-23 10:30:00,151.75,151.78,151.37,151.58,5848.0,144.3224,144.3509,143.961,144.1607,5848.0
2019-04-23 11:00:00,151.64,152.12,151.55,152.06,14642.0,144.2178,144.6743,144.1322,144.6172,14642.0
2019-04-23 11:30:00,152.03,152.15,151.87,151.96,17474.0,144.5887,144.7028,144.4365,144.5221,17474.0
2019-04-23 12:00:00,151.98,152.4,151.98,152.04,17940.0,144.5411,144.9406,144.5411,144.5982,17940.0
2019-04-23 12:30:00,152.0,152.04,151.59,151.69,7138.0,144.5601,144.5982,144.1702,144.2653,7138.0
2019-04-23 13:00:00,151.67,151.77,151.31,151.46,8449.0,144.2463,144.3414,143.9039,144.0466,8449.0
2019-04-23 13:30:00,151.44,151.55,151.35,151.38,7800.0,144.0275,144.1322,143.942,143.9705,7800.0
2019-04-23 14:00:00,151.37,151.65,151.32,151.61,8626.0,143.961,144.2273,143.9134,144.1892,8626.0
2019-04-23 14:30:00,151.68,151.71,151.06,151.26,10350.0,144.2558,144.2843,143.6661,143.8564,10350.0
2019-04-23 15:00:00,151.21,151.59,151.15,151.57,10488.0,143.8088,144.1702,143.7517,144.1512,10488.0
2019-04-23 15:30:00,151.56,151.92,151.46,151.64,45969.0,144.1417,144.4841,144.0466,144.2178,45969.0
2019-04-24 09:30:00,151.67,152.0,150.88,151.67,5945.0,144.2463,144.5601,143.495,144.2463,5945.0
2019-04-24 10:00:00,151.74,152.12,151.66,152.12,7191.0,144.3129,144.6743,144.2368,144.6743,7191.0
2019-04-24 10:30:00,152.35,152.64,152.15,152.64,4604.0,144.893,145.1688,144.7028,145.1688,4604.0
2019-04-24 11:00:00,152.65,152.79,152.55,152.64,3900.0,145.1783,145.3115,145.0832,145.1688,3900.0
2019-04-24 11:30:00,152.65,152.81,152.33,152.48,5559.0,145.1783,145.3305,144.874,145.0166,5559.0
2019-04-24 12:00:00,152.4,152.4,152.0,152.13,2300.0,144.9406,144.9406,144.5601,144.6838,2300.0
2019-04-24 12:30:00,152.18,152.22,151.84,151.86,2300.0,144.7313,144.7694,144.408,144.427,2300.0
2019-04-24 13:00:00,151.79,151.97,151.67,151.89,2700.0,144.3604,144.5316,144.2463,144.4555,2700.0
2019-04-24 13:30:00,151.87,151.97,151.77,151.77,3900.0,144.4365,144.5316,144.3414,144.3414,3900.0
2019-04-24 14:00:00,151.8,152.12,151.79,152.01,23582.0,144.3699,144.6743,144.3604,144.5696,23582.0
2019-04-24 14:30:00,152.01,152.27,151.92,152.01,40622.0,144.5696,144.8169,144.4841,144.5696,40622.0
2019-04-24 15:00:00,151.99,152.15,151.96,151.99,29896.0,144.5506,144.7028,144.5221,144.5506,29896.0
2019-04-24 15:30:00,152.06,152.27,151.69,151.85,52535.0,144.6172,144.8169,144.2653,144.4175,52535.0
2019-04-25 09:30:00,151.65,152.03,149.78,150.16,21270.0,144.2273,144.5887,142.4488,142.8102,21270.0
2019-04-25 10:00:00,150.47,151.2,150.4,150.59,10408.0,143.105,143.7993,143.0385,143.2192,10408.0
2019-04-25 10:30:00,150.59,150.64,150.16,150.31,6395.0,143.2192,143.2667,142.8102,142.9529,6395.0
2019-04-25 11:00:00,150.31,151.11,150.3,151.02,4000.0,142.9529,143.7137,142.9433,143.6281,4000.0
2019-04-25 11:30:00,151.05,151.41,151.02,151.36,5400.0,143.6566,143.999,143.6281,143.9515,5400.0
2019-04-25 12:00:00,151.3,151.42,150.95,150.95,4311.0,143.8944,144.0085,143.5615,143.5615,4311.0
2019-04-25 12:30:00,151.15,151.26,151.03,151.11,6900.0,143.7517,143.8564,143.6376,143.7137,6900.0
2019-04-25 13:00:00,151.05,151.28,150.82,151.22,5894.0,143.6566,143.8754,143.4379,143.8183,5894.0
2019-04-25 13:30:00,151.23,151.27,151.02,151.16,1900.0,143.8278,143.8659,143.6281,143.7613,1900.0
2019-04-25 14:00:00,151.31,151.34,151.12,151.26,4706.0,143.9039,143.9324,143.7232,143.8564,4706.0
2019-04-25 14:30:00,151.24,151.59,151.18,151.59,11544.0,143.8373,144.1702,143.7803,144.1702,11544.0
2019-04-25 15:00:00,151.62,151.68,151.44,151.61,8407.0,144.1987,144.2558,144.0275,144.1892,8407.0
2019-04-25 15:30:00,151.7,151.8,151.38,151.54,16478.0,144.2748,144.3699,143.9705,144.1227,16478.0
2019-04-26 09:30:00,152.67,152.67,150.97,151.03,1100.0,145.1973,145.1973,143.5806,143.6376,1100.0
2019-04-26 10:00:00,150.52,151.15,150.22,151.15,2160.0,143.1526,143.7517,142.8673,143.7517,2160.0
2019-04-26 10:30:00,151.05,151.59,151.04,151.56,2200.0,143.6566,144.1702,143.6471,144.1417,2200.0
2019-04-26 11:00:00,151.56,151.69,151.36,151.52,3700.0,144.1417,144.2653,143.9515,144.1036,3700.0
2019-04-26 11:30:00,151.61,151.78,151.33,151.63,15979.0,144.1892,144.3509,143.9229,144.2082,15979.0
2019-04-26 12:00:00,151.69,151.84,151.54,151.66,21235.0,144.2653,144.408,144.1227,144.2368,21235.0
2019-04-26 12:30:00,151.64,151.84,151.52,151.75,4600.0,144.2178,144.408,144.1036,144.3224,4600.0
2019-04-26 13:00:00,151.76,151.89,151.59,151.8,3500.0,144.3319,144.4555,144.1702,144.3699,3500.0
2019-04-26 13:30:00,151.77,151.85,151.75,151.79,6981.0,144.3414,144.4175,144.3224,144.3604,6981.0
2019-04-26 14:00:00,151.73,151.83,151.57,151.82,4441.0,144.3034,144.3985,144.1512,144.3889,4441.0
2019-04-26 14:30:00,151.75,151.76,151.58,151.68,3000.0,144.3224,144.3319,144.1607,144.2558,3000.0
2019-04-26 15:00:00,151.8,152.44,151.75,152.38,8714.0,144.3699,144.9786,144.3224,144.9215,8714.0
2019-04-26 15:30:00,152.37,152.7,152.37,152.68,20024.0,144.912,145.2259,144.912,145.2069,20024.0
2019-04-29 09:30:00,152.87,153.26,152.34,153.15,1527.0,145.3876,145.7585,144.8835,145.6538,1527.0
2019-04-29 10:00:00,153.11,153.11,152.31,152.31,3400.0,145.6158,145.6158,144.855,144.855,3400.0
2019-04-29 10:30:00,152.32,152.77,152.32,152.44,33175.0,144.8645,145.2924,144.8645,144.9786,33175.0
2019-04-29 11:00:00,152.44,153.24,152.44,153.08,32299.0,144.9786,145.7394,144.9786,145.5873,32299.0
2019-04-29 11:30:00,153.06,153.06,152.68,152.83,3311.0,145.5683,145.5683,145.2069,145.3495,3311.0
2019-04-29 12:00:00,152.72,153.13,152.72,152.87,2204.0,145.2449,145.6348,145.2449,145.3876,2204.0
2019-04-29 12:30:00,152.9,152.95,152.65,152.71,3100.0,145.4161,145.4636,145.1783,145.2354,3100.0
2019-04-29 13:00:00,152.74,153.11,152.68,153.07,3600.0,145.2639,145.6158,145.2069,145.5778,3600.0
2019-04-29 13:30:00,153.07,153.5,153.07,153.41,3210.0,145.5778,145.9867,145.5778,145.9011,3210.0
2019-04-29 14:00:00,153.41,153.93,153.22,153.77,18446.0,145.9011,146.3957,145.7204,146.2435,18446.0
2019-04-29 14:30:00,153.71,153.71,153.41,153.52,4911.0,146.1864,146.1864,145.9011,146.0057,4911.0
2019-04-29 15:00:00,153.52,153.69,153.43,153.43,6087.0,146.0057,146.1674,145.9201,145.9201,6087.0
2019-04-29 15:30:00,153.38,153.43,153.03,153.11,15362.0,145.8726,145.9201,145.5397,145.6158,15362.0
2019-04-30 09:30:00,153.29,153.47,152.66,152.66,30308.0,145.787,145.9582,145.1878,145.1878,30308.0
2019-04-30 10:00:00,152.69,153.64,152.68,153.59,4293.0,145.2164,146.1199,145.2069,146.0723,4293.0
2019-04-30 10:30:00,153.68,153.94,153.62,153.94,5090.0,146.1579,146.4052,146.1008,146.4052,5090.0
2019-04-30 11:00:00,153.89,153.92,153.4,153.64,3300.0,146.3576,146.3862,145.8916,146.1199,3300.0
2019-04-30 11:30:00,153.72,154.6,153.72,154.43,11168.0,146.1959,147.0329,146.1959,146.8712,11168.0
2019-04-30 12:00:00,154.65,154.72,154.44,154.57,1702.0,147.0804,147.147,146.8807,147.0043,1702.0
2019-04-30 12:30:00,154.51,154.72,154.41,154.57,4600.0,146.9473,147.147,146.8522,147.0043,4600.0
2019-04-30 13:00:00,154.74,154.9,154.66,154.9,4427.0,147.166,147.3182,147.0899,147.3182,4427.0
2019-04-30 13:30:00,154.92,155.34,154.91,155.27,4308.0,147.3372,147.7367,147.3277,147.6701,4308.0
2019-04-30 14:00:00,155.3,155.33,154.58,154.58,7555.0,147.6986,147.7271,147.0139,147.0139,7555.0
2019-04-30 14:30:00,154.57,154.77,154.44,154.7,9500.0,147.0043,147.1946,146.8807,147.128,9500.0
2019-04-30 15:00:00,154.77,155.24,154.77,155.07,6935.0,147.1946,147.6415,147.1946,147.4799,6935.0
2019-04-30 15:30:00,155.03,155.71,154.99,155.36,26653.0,147.4418,148.0885,147.4038,147.7557,26653.0
2019-05-01 09:30:00,155.47,156.69,155.47,156.45,15253.0,147.8603,149.0206,147.8603,148.7923,15253.0
2019-05-01 10:00:00,156.24,156.56,155.5,156.34,5572.0,148.5926,148.8969,147.8888,148.6877,5572.0
2019-05-01 10:30:00,156.32,157.12,156.32,157.06,5517.0,148.6687,149.4295,148.6687,149.3725,5517.0
2019-05-01 11:00:00,156.97,156.97,156.5,156.87,9850.0,149.2869,149.2869,148.8399,149.1918,9850.0
2019-05-01 11:30:00,156.81,157.58,156.81,157.42,9726.0,149.1347,149.867,149.1347,149.7148,9726.0
2019-05-01 12:00:00,157.45,157.45,157.03,157.11,6740.0,149.7434,149.7434,149.3439,149.42,6740.0
2019-05-01 12:30:00,157.17,157.36,156.67,157.17,10001.0,149.4771,149.6578,149.0016,149.4771,10001.0
2019-05-01 13:00:00,157.11,157.43,156.73,157.17,4892.0,149.42,149.7244,149.0586,149.4771,4892.0
2019-05-01 13:30:00,157.2,157.74,157.13,157.74,8120.0,149.5056,150.0192,149.439,150.0192,8120.0
2019-05-01 14:00:00,157.67,158.08,157.39,157.47,8463.0,149.9526,150.3425,149.6863,149.7624,8463.0
2019-05-01 14:30:00,157.37,157.45,156.72,157.03,13900.0,149.6673,149.7434,149.0491,149.3439,13900.0
2019-05-01 15:00:00,157.06,157.19,156.63,156.93,6856.0,149.3725,149.4961,148.9635,149.2488,6856.0
2019-05-01 15:30:00,156.83,157.06,155.99,156.06,22717.0,149.1537,149.3725,148.3548,148.4214,22717.0
2019-05-02 09:30:00,155.81,157.02,155.64,156.98,4028.0,148.1836,149.3344,148.022,149.2964,4028.0
2019-05-02 10:00:00,156.88,156.94,156.4,156.61,5982.0,149.2013,149.2583,148.7448,148.9445,5982.0
2019-05-02 10:30:00,156.44,156.44,155.95,156.02,9187.0,148.7828,148.7828,148.3168,148.3834,9187.0
2019-05-02 11:00:00,155.88,155.88,154.88,154.89,9752.0,148.2502,148.2502,147.2992,147.3087,9752.0
2019-05-02 11:30:00,155.0,155.24,154.59,155.02,7300.0,147.4133,147.6415,147.0234,147.4323,7300.0
2019-05-02 12:00:00,155.08,155.18,154.82,155.13,3785.0,147.4894,147.5845,147.2421,147.5369,3785.0
2019-05-02 12:30:00,155.16,155.55,155.16,155.54,4055.0,147.5655,147.9364,147.5655,147.9269,4055.0
2019-05-02 13:00:00,155.47,155.71,155.23,155.59,5012.0,147.8603,148.0885,147.632,147.9744,5012.0
2019-05-02 13:30:00,155.7,155.76,155.55,155.55,4100.0,148.079,148.1361,147.9364,147.9364,4100.0
2019-05-02 14:00:00,155.55,155.7,155.43,155.51,9620.0,147.9364,148.079,147.8222,147.8983,9620.0
2019-05-02 14:30:00,155.51,155.69,155.27,155.45,9053.0,147.8983,148.0695,147.6701,147.8413,9053.0
2019-05-02 15:00:00,155.59,155.79,155.38,155.75,8921.0,147.9744,148.1646,147.7747,148.1266,8921.0
2019-05-02 15:30:00,155.73,155.9,155.18,155.54,23113.0,148.1076,148.2692,147.5845,147.9269,23113.0
2019-05-03 09:30:00,155.88,156.77,155.11,155.11,2307.0,148.2502,149.0967,147.5179,147.5179,2307.0
2019-05-03 10:00:00,155.19,155.42,154.83,154.91,3219.0,147.594,147.8127,147.2516,147.3277,3219.0
2019-05-03 10:30:00,155.4,155.68,155.22,155.45,1400.0,147.7937,148.06,147.6225,147.8413,1400.0
2019-05-03 11:00:00,155.47,155.57,155.11,155.4,3893.0,147.8603,147.9554,147.5179,147.7937,3893.0
2019-05-03 11:30:00,155.45,156.67,155.45,156.1,5487.0,147.8413,149.0016,147.8413,148.4595,5487.0
2019-05-03 12:00:00,156.25,156.3,155.61,155.61,5218.0,148.6021,148.6497,147.9934,147.9934,5218.0
2019-05-03 12:30:00,155.55,155.6,155.27,155.55,4405.0,147.9364,147.9839,147.6701,147.9364,4405.0
2019-05-03 13:00:00,155.56,155.56,155.09,155.09,3961.0,147.9459,147.9459,147.4989,147.4989,3961.0
2019-05-03 13:30:00,155.1,155.24,154.98,155.09,4710.0,147.5084,147.6415,147.3943,147.4989,4710.0
2019-05-03 14:00:00,155.0,155.29,154.99,155.2,5360.0,147.4133,147.6891,147.4038,147.6035,5360.0
2019-05-03 14:30:00,155.34,155.37,155.0,155.19,5609.0,147.7367,147.7652,147.4133,147.594,5609.0
2019-05-03 15:00:00,155.27,155.4,155.05,155.21,6897.0,147.6701,147.7937,147.4608,147.613,6897.0
2019-05-03 15:30:00,155.17,155.41,155.14,155.25,26038.0,147.575,147.8032,147.5464,147.6511,26038.0
2019-05-06 09:30:00,153.33,154.46,153.29,153.69,5819.0,145.825,146.8997,145.787,146.1674,5819.0
2019-05-06 10:00:00,153.69,153.88,152.96,153.11,6062.0,146.1674,146.3481,145.4731,145.6158,6062.0
2019-05-06 10:30:00,153.21,153.83,153.21,153.79,3657.0,145.7109,146.3006,145.7109,146.2625,3657.0
2019-05-06 11:00:00,153.71,155.07,153.71,155.07,10387.0,146.1864,147.4799,146.1864,147.4799,10387.0
2019-05-06 11:30:00,154.99,155.5,154.57,154.58,10238.0,147.4038,147.8888,147.0043,147.0139,10238.0
2019-05-06 12:00:00,154.56,155.27,154.45,155.03,3300.0,146.9948,147.6701,146.8902,147.4418,3300.0
2019-05-06 12:30:00,155.04,155.18,154.71,154.75,3733.0,147.4513,147.5845,147.1375,147.1755,3733.0
2019-05-06 13:00:00,154.7,154.74,154.44,154.57,4000.0,147.128,147.166,146.8807,147.0043,4000.0
2019-05-06 13:30:00,154.61,154.69,154.38,154.43,5100.0,147.0424,147.1185,146.8236,146.8712,5100.0
2019-05-06 14:00:00,154.46,154.57,154.25,154.56,8400.0,146.8997,147.0043,146.7,146.9948,8400.0
2019-05-06 14:30:00,154.51,154.93,154.48,154.86,6183.0,146.9473,147.3467,146.9187,147.2801,6183.0
2019-05-06 15:00:00,154.91,155.2,154.85,155.13,16070.0,147.3277,147.6035,147.2706,147.5369,16070.0
2019-05-06 15:30:00,155.19,155.19,154.51,154.74,20814.0,147.594,147.594,146.9473,147.166,20814.0
2019-05-07 09:30:00,154.08,155.12,153.23,154.05,3340.0,146.5383,147.5274,145.7299,146.5098,3340.0
2019-05-07 10:00:00,153.85,154.31,153.11,154.31,3806.0,146.3196,146.7571,145.6158,146.7571,3806.0
2019-05-07 10:30:00,154.82,155.01,153.96,154.81,4600.0,147.2421,147.4228,146.4242,147.2326,4600.0
2019-05-07 11:00:00,154.61,154.92,154.27,154.77,2236.0,147.0424,147.3372,146.719,147.1946,2236.0
2019-05-07 11:30:00,154.95,154.95,154.27,154.35,829.0,147.3657,147.3657,146.719,146.7951,829.0
2019-05-07 12:00:00,154.29,155.0,154.27,154.96,4400.0,146.738,147.4133,146.719,147.3753,4400.0
2019-05-07 12:30:00,155.19,155.19,154.9,154.99,4506.0,147.594,147.594,147.3182,147.4038,4506.0
2019-05-07 13:00:00,154.97,154.98,154.2,154.35,2000.0,147.3848,147.3943,146.6525,146.7951,2000.0
2019-05-07 13:30:00,154.06,154.42,153.86,154.42,11770.0,146.5193,146.8617,146.3291,146.8617,11770.0
2019-05-07 14:00:00,154.43,155.1,154.26,154.94,5209.0,146.8712,147.5084,146.7095,147.3562,5209.0
2019-05-07 14:30:00,155.0,155.01,154.11,154.39,5019.0,147.4133,147.4228,146.5669,146.8332,5019.0
2019-05-07 15:00:00,154.43,155.25,154.43,154.71,8625.0,146.8712,147.6511,146.8712,147.1375,8625.0
2019-05-07 15:30:00,154.69,155.52,154.19,155.35,38300.0,147.1185,147.9078,146.6429,147.7462,38300.0
2019-05-08 09:30:00,157.0,159.38,155.54,159.14,33278.0,149.3154,151.5789,147.9269,151.3507,33278.0
2019-05-08 10:00:00,158.92,162.49,158.92,161.91,35778.0,151.1414,154.5367,151.1414,153.9851,35778.0
2019-05-08 10:30:00,162.14,162.85,161.19,161.22,17273.0,154.2038,154.8791,153.3003,153.3288,17273.0
2019-05-08 11:00:00,161.58,163.05,161.53,163.0,20842.0,153.6712,155.0693,153.6237,155.0217,20842.0
2019-05-08 11:30:00,163.18,163.52,161.96,162.09,11867.0,155.1929,155.5163,154.0326,154.1563,11867.0
2019-05-08 12:00:00,161.84,161.85,161.01,161.66,12218.0,153.9185,153.928,153.1291,153.7473,12218.0
2019-05-08 12:30:00,161.66,161.81,161.3,161.78,9500.0,153.7473,153.89,153.4049,153.8614,9500.0
2019-05-08 13:00:00,161.91,162.09,161.61,162.04,18274.0,153.9851,154.1563,153.6998,154.1087,18274.0
2019-05-08 13:30:00,161.96,162.77,161.91,162.57,18730.0,154.0326,154.803,153.9851,154.6128,18730.0
2019-05-08 14:00:00,162.67,162.72,162.11,162.35,13275.0,154.7079,154.7554,154.1753,154.4035,13275.0
2019-05-08 14:30:00,162.23,162.41,161.61,161.71,12317.0,154.2894,154.4606,153.6998,153.7949,12317.0
2019-05-08 15:00:00,161.79,162.18,161.68,161.91,20410.0,153.871,154.2419,153.7663,153.9851,20410.0
2019-05-08 15:30:00,161.92,162.35,161.13,161.34,77009.0,153.9946,154.4035,153.2433,153.443,77009.0
2019-05-09 09:30:00,161.63,162.15,160.65,161.42,17581.0,153.7188,154.2133,152.7867,153.5191,17581.0
2019-05-09 10:00:00,161.53,163.04,161.44,162.29,22675.0,153.6237,155.0598,153.5381,154.3465,22675.0
2019-05-09 10:30:00,162.38,162.68,161.81,162.32,9300.0,154.4321,154.7174,153.89,154.375,9300.0
2019-05-09 11:00:00,162.15,162.23,161.15,161.3,6900.0,154.2133,154.2894,153.2623,153.4049,6900.0
2019-05-09 11:30:00,161.36,162.2,161.36,162.2,6400.0,153.462,154.2609,153.462,154.2609,6400.0
2019-05-09 12:00:00,162.18,163.01,162.17,162.75,9122.0,154.2419,155.0312,154.2324,154.784,9122.0
2019-05-09 12:30:00,162.81,163.29,162.81,163.28,7300.0,154.841,155.2975,154.841,155.288,7300.0
2019-05-09 13:00:00,163.25,163.31,162.79,163.1,9314.0,155.2595,155.3166,154.822,155.1168,9314.0
2019-05-09 13:30:00,163.04,163.13,162.76,162.81,12423.0,155.0598,155.1454,154.7935,154.841,12423.0
2019-05-09 14:00:00,162.88,162.91,162.24,162.27,7154.0,154.9076,154.9361,154.2989,154.3275,7154.0
2019-05-09 14:30:00,162.24,162.51,161.94,161.94,12000.0,154.2989,154.5557,154.0136,154.0136,12000.0
2019-05-09 15:00:00,161.95,162.0,161.52,161.85,14457.0,154.0231,154.0707,153.6142,153.928,14457.0
2019-05-09 15:30:00,161.82,162.22,161.52,161.73,60728.0,153.8995,154.2799,153.6142,153.8139,60728.0
2019-05-10 09:30:00,161.76,163.49,161.76,163.27,20845.0,153.8424,155.4877,153.8424,155.2785,20845.0
2019-05-10 10:00:00,163.4,163.85,163.2,163.47,12536.0,155.4021,155.8301,155.2119,155.4687,12536.0
2019-05-10 10:30:00,163.62,163.78,163.3,163.53,10000.0,155.6114,155.7635,155.307,155.5258,10000.0
2019-05-10 11:00:00,163.55,164.2,163.23,163.97,10820.0,155.5448,156.163,155.2405,155.9442,10820.0
2019-05-10 11:30:00,163.83,164.01,163.52,164.0,8998.0,155.8111,155.9823,155.5163,155.9728,8998.0
2019-05-10 12:00:00,164.0,164.74,164.0,164.48,17519.0,155.9728,156.6766,155.9728,156.4293,17519.0
2019-05-10 12:30:00,164.32,165.11,164.3,164.94,8072.0,156.2771,157.0284,156.2581,156.8668,8072.0
2019-05-10 13:00:00,164.79,165.27,164.66,165.04,7115.0,156.7241,157.1806,156.6005,156.9619,7115.0
2019-05-10 13:30:00,165.23,165.86,165.03,165.32,6246.0,157.1426,157.7417,156.9524,157.2282,6246.0
2019-05-10 14:00:00,165.4,165.53,165.0,165.09,9089.0,157.3043,157.4279,156.9238,157.0094,9089.0
2019-05-10 14:30:00,165.42,165.98,165.28,165.43,14587.0,157.3233,157.8559,157.1901,157.3328,14587.0
2019-05-10 15:00:00,165.43,165.66,165.03,165.34,22415.0,157.3328,157.5515,156.9524,157.2472,22415.0
2019-05-10 15:30:00,165.37,166.04,164.97,165.94,38146.0,157.2757,157.9129,156.8953,157.8178,38146.0
2019-05-13 09:30:00,164.13,165.13,164.01,164.66,18319.0,156.0964,157.0475,155.9823,156.6005,18319.0
2019-05-13 10:00:00,164.59,164.59,163.93,164.42,6999.0,156.5339,156.5339,155.9062,156.3722,6999.0
2019-05-13 10:30:00,164.63,165.03,164.38,165.03,11070.0,156.5719,156.9524,156.3342,156.9524,11070.0
2019-05-13 11:00:00,164.97,165.36,164.58,164.78,11064.0,156.8953,157.2662,156.5244,156.7146,11064.0
2019-05-13 11:30:00,165.07,165.59,164.8,165.19,5700.0,156.9904,157.485,156.7336,157.1045,5700.0
2019-05-13 12:00:00,165.45,165.45,164.83,164.87,5441.0,157.3518,157.3518,156.7622,156.8002,5441.0
2019-05-13 12:30:00,164.82,164.99,164.48,164.48,5400.0,156.7526,156.9143,156.4293,156.4293,5400.0
2019-05-13 13:00:00,164.56,164.73,164.15,164.52,6828.0,156.5054,156.667,156.1154,156.4673,6828.0
2019-05-13 13:30:00,164.64,164.72,164.3,164.43,6100.0,156.5815,156.6575,156.2581,156.3817,6100.0
2019-05-13 14:00:00,164.34,164.42,163.71,164.1,12479.0,156.2961,156.3722,155.697,156.0679,12479.0
2019-05-13 14:30:00,164.29,164.52,164.15,164.26,13351.0,156.2486,156.4673,156.1154,156.2201,13351.0
2019-05-13 15:00:00,164.19,164.67,164.09,164.59,9500.0,156.1535,156.61,156.0584,156.5339,9500.0
2019-05-13 15:30:00,164.45,164.71,164.0,164.34,39606.0,156.4008,156.648,155.9728,156.2961,39606.0
2019-05-14 09:30:00,165.43,166.13,164.52,165.45,6144.0,157.3328,157.9985,156.4673,157.3518,6144.0
2019-05-14 10:00:00,165.47,166.65,165.47,166.5,6279.0,157.3708,158.4931,157.3708,158.3504,6279.0
2019-05-14 10:30:00,166.46,166.55,165.73,166.15,6424.0,158.3124,158.398,157.6181,158.0175,6424.0
2019-05-14 11:00:00,166.15,167.01,165.98,166.95,9444.0,158.0175,158.8354,157.8559,158.7784,9444.0
2019-05-14 11:30:00,166.91,167.17,166.53,166.86,10906.0,158.7403,158.9876,158.3789,158.6928,10906.0
2019-05-14 12:00:00,166.85,166.9,166.61,166.63,4105.0,158.6833,158.7308,158.455,158.474,4105.0
2019-05-14 12:30:00,166.71,166.78,166.35,166.56,6349.0,158.5501,158.6167,158.2078,158.4075,6349.0
2019-05-14 13:00:00,166.62,166.91,166.38,166.88,2228.0,158.4645,158.7403,158.2363,158.7118,2228.0
2019-05-14 13:30:00,166.93,167.02,166.63,166.89,6395.0,158.7594,158.845,158.474,158.7213,6395.0
2019-05-14 14:00:00,166.82,167.34,166.61,167.34,8748.0,158.6547,159.1493,158.455,159.1493,8748.0
2019-05-14 14:30:00,167.3,167.68,167.04,167.11,9198.0,159.1113,159.4727,158.864,158.9306,9198.0
2019-05-14 15:00:00,167.14,167.44,167.01,167.42,15746.0,158.9591,159.2444,158.8354,159.2254,15746.0
2019-05-14 15:30:00,167.41,167.41,166.59,167.03,33821.0,159.2159,159.2159,158.436,158.8545,33821.0
2019-05-15 09:30:00,166.0,166.82,164.32,166.29,37021.0,157.8749,158.6547,156.2771,158.1507,37021.0
2019-05-15 10:00:00,166.49,167.09,165.82,166.68,6528.0,158.3409,158.9115,157.7037,158.5216,6528.0
2019-05-15 10:30:00,166.69,166.9,166.15,166.72,4942.0,158.5311,158.7308,158.0175,158.5596,4942.0
2019-05-15 11:00:00,166.86,167.21,166.52,167.01,6315.0,158.6928,159.0257,158.3694,158.8354,6315.0
2019-05-15 11:30:00,166.95,167.75,166.95,167.6,4788.0,158.7784,159.5392,158.7784,159.3966,4788.0
2019-05-15 12:00:00,167.67,167.7,167.29,167.54,4328.0,159.4631,159.4917,159.1017,159.3395,4328.0
2019-05-15 12:30:00,167.54,167.72,167.18,167.19,2843.0,159.3395,159.5107,158.9971,159.0066,2843.0
2019-05-15 13:00:00,167.2,167.42,166.72,166.72,3400.0,159.0161,159.2254,158.5596,158.5596,3400.0
2019-05-15 13:30:00,166.98,167.25,166.9,167.25,3220.0,158.8069,159.0637,158.7308,159.0637,3220.0
2019-05-15 14:00:00,167.14,167.32,166.97,167.06,5795.0,158.9591,159.1303,158.7974,158.883,5795.0
2019-05-15 14:30:00,167.17,167.25,167.04,167.06,5630.0,158.9876,159.0637,158.864,158.883,5630.0
2019-05-15 15:00:00,167.11,167.66,167.02,167.66,5692.0,158.9306,159.4536,158.845,159.4536,5692.0
2019-05-15 15:30:00,167.56,167.62,166.95,166.95,21246.0,159.3585,159.4156,158.7784,158.7784,21246.0
2019-05-16 09:30:00,167.32,169.35,166.51,169.2,14322.0,159.1303,161.0609,158.3599,160.9183,14322.0
2019-05-16 10:00:00,169.1,169.47,168.55,169.36,14192.0,160.8232,161.175,160.3001,161.0704,14192.0
2019-05-16 10:30:00,169.41,169.81,169.26,169.55,5643.0,161.118,161.4984,160.9753,161.2511,5643.0
2019-05-16 11:00:00,169.67,169.73,169.32,169.37,7125.0,161.3653,161.4223,161.0324,161.0799,7125.0
2019-05-16 11:30:00,169.35,169.45,168.92,169.02,11521.0,161.0609,161.156,160.652,160.7471,11521.0
2019-05-16 12:00:00,169.12,169.3,168.91,168.96,16260.0,160.8422,161.0134,160.6425,160.69,16260.0
2019-05-16 12:30:00,169.02,169.18,168.89,169.13,9998.0,160.7471,160.8992,160.6234,160.8517,9998.0
2019-05-16 13:00:00,169.14,169.8,169.03,169.62,4683.0,160.8612,161.4889,160.7566,161.3177,4683.0
2019-05-16 13:30:00,169.73,169.73,169.33,169.45,5847.0,161.4223,161.4223,161.0419,161.156,5847.0
2019-05-16 14:00:00,169.4,169.75,169.26,169.75,2900.0,161.1085,161.4413,160.9753,161.4413,2900.0
2019-05-16 14:30:00,169.79,169.79,169.53,169.69,7387.0,161.4794,161.4794,161.2321,161.3843,7387.0
2019-05-16 15:00:00,169.62,169.95,169.55,169.87,10247.0,161.3177,161.6315,161.2511,161.5555,10247.0
2019-05-16 15:30:00,169.88,170.55,169.76,170.48,43010.0,161.565,162.2022,161.4508,162.1356,43010.0
2019-05-17 09:30:00,169.55,170.6,168.95,169.17,19011.0,161.2511,162.2497,160.6805,160.8897,19011.0
2019-05-17 10:00:00,169.3,170.3,169.13,169.85,18893.0,161.0134,161.9644,160.8517,161.5364,18893.0
2019-05-17 10:30:00,169.66,170.11,169.35,170.11,22095.0,161.3557,161.7837,161.0609,161.7837,22095.0
2019-05-17 11:00:00,170.1,170.72,169.97,170.0,5236.0,161.7742,162.3639,161.6506,161.6791,5236.0
2019-05-17 11:30:00,170.2,170.65,170.17,170.65,3200.0,161.8693,162.2973,161.8408,162.2973,3200.0
2019-05-17 12:00:00,170.73,170.73,169.6,169.72,3900.0,162.3734,162.3734,161.2987,161.4128,3900.0
2019-05-17 12:30:00,169.59,169.84,169.56,169.81,1677.0,161.2892,161.5269,161.2606,161.4984,1677.0
2019-05-17 13:00:00,169.86,170.02,169.78,169.81,2600.0,161.546,161.6981,161.4699,161.4984,2600.0
2019-05-17 13:30:00,169.73,169.99,169.56,169.59,2400.0,161.4223,161.6696,161.2606,161.2892,2400.0
2019-05-17 14:00:00,169.65,169.72,169.44,169.52,3633.0,161.3462,161.4128,161.1465,161.2226,3633.0
2019-05-17 14:30:00,169.59,169.69,169.51,169.52,5905.0,161.2892,161.3843,161.2131,161.2226,5905.0
2019-05-17 15:00:00,169.53,169.58,169.13,169.38,7928.0,161.2321,161.2797,160.8517,161.0894,7928.0
2019-05-17 15:30:00,169.28,169.77,168.9,169.5,32613.0,160.9943,161.4604,160.6329,161.2036,32613.0
2019-05-20 09:30:00,169.41,170.2,169.18,170.03,4238.0,161.118,161.8693,160.8992,161.7076,4238.0
2019-05-20 10:00:00,170.15,170.63,169.87,170.47,7441.0,161.8218,162.2783,161.5555,162.1261,7441.0
2019-05-20 10:30:00,170.61,170.9,170.42,170.74,9890.0,162.2592,162.535,162.0785,162.3829,9890.0
2019-05-20 11:00:00,170.7,171.33,170.57,171.08,3815.0,162.3448,162.944,162.2212,162.7062,3815.0
2019-05-20 11:30:00,171.32,171.32,170.44,170.61,4000.0,162.9345,162.9345,162.0976,162.2592,4000.0
2019-05-20 12:00:00,170.61,170.96,170.61,170.72,2530.0,162.2592,162.5921,162.2592,162.3639,2530.0
2019-05-20 12:30:00,170.59,170.66,170.43,170.48,3200.0,162.2402,162.3068,162.0881,162.1356,3200.0
2019-05-20 13:00:00,170.36,170.45,170.13,170.13,3208.0,162.0215,162.1071,161.8027,161.8027,3208.0
2019-05-20 13:30:00,170.22,170.22,169.9,170.03,2743.0,161.8883,161.8883,161.584,161.7076,2743.0
2019-05-20 14:00:00,169.99,170.03,169.79,169.91,5000.0,161.6696,161.7076,161.4794,161.5935,5000.0
2019-05-20 14:30:00,169.95,170.02,169.67,170.02,5720.0,161.6315,161.6981,161.3653,161.6981,5720.0
2019-05-20 15:00:00,169.89,170.34,169.81,170.16,10644.0,161.5745,162.0025,161.4984,161.8313,10644.0
2019-05-20 15:30:00,170.17,170.46,169.87,170.25,38575.0,161.8408,162.1166,161.5555,161.9169,38575.0
2019-05-21 09:30:00,170.99,171.74,170.98,171.26,7784.0,162.6206,163.3339,162.6111,162.8774,7784.0
2019-05-21 10:00:00,171.29,171.29,170.58,170.8,17239.0,162.906,162.906,162.2307,162.4399,17239.0
2019-05-21 10:30:00,170.81,171.14,170.13,170.39,38055.0,162.4495,162.7633,161.8027,162.05,38055.0
2019-05-21 11:00:00,170.53,170.85,170.32,170.63,31851.0,162.1832,162.4875,161.9834,162.2783,31851.0
2019-05-21 11:30:00,170.57,170.75,170.43,170.65,30769.0,162.2212,162.3924,162.0881,162.2973,30769.0
2019-05-21 12:00:00,170.6,170.67,170.31,170.42,3907.0,162.2497,162.3163,161.9739,162.0785,3907.0
2019-05-21 12:30:00,170.45,170.59,169.99,170.07,4484.0,162.1071,162.2402,161.6696,161.7457,4484.0
2019-05-21 13:00:00,170.06,170.14,169.68,169.86,12852.0,161.7362,161.8122,161.3748,161.546,12852.0
2019-05-21 13:30:00,169.82,169.87,169.49,169.51,6208.0,161.5079,161.5555,161.1941,161.2131,6208.0
2019-05-21 14:00:00,169.52,169.9,169.27,169.56,8064.0,161.2226,161.584,160.9848,161.2606,8064.0
2019-05-21 14:30:00,169.61,169.75,169.39,169.75,6935.0,161.3082,161.4413,161.099,161.4413,6935.0
2019-05-21 15:00:00,169.75,169.98,169.67,169.85,8215.0,161.4413,161.6601,161.3653,161.5364,8215.0
2019-05-21 15:30:00,169.88,170.13,169.74,170.13,48995.0,161.565,161.8027,161.4318,161.8027,48995.0
2019-05-22 09:30:00,170.26,171.34,170.24,170.93,12105.0,161.9264,162.9535,161.9074,162.5636,12105.0
2019-05-22 10:00:00,171.03,171.12,170.25,171.0,12119.0,162.6587,162.7443,161.9169,162.6302,12119.0
2019-05-22 10:30:00,170.91,171.14,170.6,171.03,7983.0,162.5446,162.7633,162.2497,162.6587,7983.0
2019-05-22 11:00:00,170.87,171.27,170.76,171.11,14799.0,162.5065,162.8869,162.4019,162.7348,14799.0
2019-05-22 11:30:00,171.13,171.2,170.46,171.05,51706.0,162.7538,162.8204,162.1166,162.6777,51706.0
2019-05-22 12:00:00,171.03,171.11,170.72,170.86,7487.0,162.6587,162.7348,162.3639,162.497,7487.0
2019-05-22 12:30:00,170.95,171.16,170.59,170.79,21339.0,162.5826,162.7823,162.2402,162.4304,21339.0
2019-05-22 13:00:00,170.73,170.73,169.94,170.03,16575.0,162.3734,162.3734,161.622,161.7076,16575.0
2019-05-22 13:30:00,170.06,170.62,170.0,170.45,16776.0,161.7362,162.2688,161.6791,162.1071,16776.0
2019-05-22 14:00:00,170.45,170.8,170.26,170.78,11867.0,162.1071,162.4399,161.9264,162.4209,11867.0
2019-05-22 14:30:00,170.83,170.89,170.55,170.67,9464.0,162.4685,162.5255,162.2022,162.3163,9464.0
2019-05-22 15:00:00,170.67,170.94,170.64,170.89,17316.0,162.3163,162.5731,162.2878,162.5255,17316.0
2019-05-22 15:30:00,170.89,171.34,170.79,170.91,45211.0,162.5255,162.9535,162.4304,162.5446,45211.0
2019-05-23 09:30:00,169.75,170.82,169.72,170.06,11060.0,161.4413,162.459,161.4128,161.7362,11060.0
2019-05-23 10:00:00,170.06,170.48,169.09,169.22,56679.0,161.7362,162.1356,160.8136,160.9373,56679.0
2019-05-23 10:30:00,169.26,170.21,168.96,169.85,29658.0,160.9753,161.8788,160.69,161.5364,29658.0
2019-05-23 11:00:00,169.94,170.82,169.94,170.56,13689.0,161.622,162.459,161.622,162.2117,13689.0
2019-05-23 11:30:00,170.67,170.71,170.1,170.16,12128.0,162.3163,162.3543,161.7742,161.8313,12128.0
2019-05-23 12:00:00,170.27,170.54,170.08,170.33,28859.0,161.9359,162.1927,161.7552,161.9929,28859.0
2019-05-23 12:30:00,170.33,170.44,170.03,170.08,7223.0,161.9929,162.0976,161.7076,161.7552,7223.0
2019-05-23 13:00:00,170.03,170.11,169.87,169.99,5457.0,161.7076,161.7837,161.5555,161.6696,5457.0
2019-05-23 13:30:00,169.94,170.26,169.94,170.18,5515.0,161.622,161.9264,161.622,161.8503,5515.0
2019-05-23 14:00:00,170.17,170.47,170.06,170.17,12625.0,161.8408,162.1261,161.7362,161.8408,12625.0
2019-05-23 14:30:00,170.23,170.38,170.0,170.33,10195.0,161.8978,162.0405,161.6791,161.9929,10195.0
2019-05-23 15:00:00,170.34,170.97,170.08,170.75,12279.0,162.0025,162.6016,161.7552,162.3924,12279.0
2019-05-23 15:30:00,170.8,171.16,170.67,170.99,64464.0,162.4399,162.7823,162.3163,162.6206,64464.0
2019-05-24 09:30:00,171.5,172.29,171.25,172.03,8711.0,163.1057,163.857,162.8679,163.6097,8711.0
2019-05-24 10:00:00,171.94,172.26,171.64,171.81,35992.0,163.5241,163.8285,163.2388,163.4005,35992.0
2019-05-24 10:30:00,171.74,172.67,171.73,172.38,13669.0,163.3339,164.2184,163.3244,163.9426,13669.0
2019-05-24 11:00:00,172.4,172.68,171.99,172.1,8683.0,163.9616,164.2279,163.5717,163.6763,8683.0
2019-05-24 11:30:00,172.11,172.75,172.04,172.75,9946.0,163.6858,164.2945,163.6192,164.2945,9946.0
2019-05-24 12:00:00,172.76,173.26,172.64,173.26,5905.0,164.304,164.7795,164.1899,164.7795,5905.0
2019-05-24 12:30:00,173.34,173.43,172.96,173.34,5294.0,164.8556,164.9412,164.4942,164.8556,5294.0
2019-05-24 13:00:00,173.47,173.55,172.99,173.46,5957.0,164.9793,165.0553,164.5227,164.9697,5957.0
2019-05-24 13:30:00,173.47,173.83,173.36,173.73,5434.0,164.9793,165.3216,164.8746,165.2265,5434.0
2019-05-24 14:00:00,173.65,173.67,173.16,173.26,4404.0,165.1504,165.1695,164.6844,164.7795,4404.0
2019-05-24 14:30:00,173.51,173.68,173.41,173.68,5205.0,165.0173,165.179,164.9222,165.179,5205.0
2019-05-24 15:00:00,173.81,173.91,173.5,173.58,14173.0,165.3026,165.3977,165.0078,165.0839,14173.0
2019-05-24 15:30:00,173.57,173.57,173.32,173.41,31574.0,165.0744,165.0744,164.8366,164.9222,31574.0
2019-05-28 09:30:00,174.0,174.17,173.05,174.17,10382.0,165.4833,165.645,164.5798,165.645,10382.0
2019-05-28 10:00:00,174.6,174.83,174.22,174.83,6048.0,166.0539,166.2727,165.6925,166.2727,6048.0
2019-05-28 10:30:00,174.59,175.52,174.59,175.3,6788.0,166.0444,166.9289,166.0444,166.7197,6788.0
2019-05-28 11:00:00,175.35,175.49,174.4,174.41,8055.0,166.7672,166.9004,165.8637,165.8732,8055.0
2019-05-28 11:30:00,174.39,174.39,173.82,173.89,11738.0,165.8542,165.8542,165.3121,165.3787,11738.0
2019-05-28 12:00:00,174.0,174.15,173.68,173.93,10384.0,165.4833,165.626,165.179,165.4167,10384.0
2019-05-28 12:30:00,173.87,174.21,173.59,173.89,14611.0,165.3597,165.683,165.0934,165.3787,14611.0
2019-05-28 13:00:00,173.89,174.1,173.63,173.84,8806.0,165.3787,165.5784,165.1314,165.3311,8806.0
2019-05-28 13:30:00,173.75,174.25,173.65,174.09,9124.0,165.2456,165.7211,165.1504,165.5689,9124.0
2019-05-28 14:00:00,174.09,174.26,173.87,174.14,11830.0,165.5689,165.7306,165.3597,165.6165,11830.0
2019-05-28 14:30:00,174.09,174.32,173.55,173.63,14602.0,165.5689,165.7877,165.0553,165.1314,14602.0
2019-05-28 15:00:00,173.69,174.17,173.23,173.81,21004.0,165.1885,165.645,164.751,165.3026,21004.0
2019-05-28 15:30:00,173.8,174.01,173.27,173.64,78892.0,165.2931,165.4928,164.789,165.1409,78892.0
2019-05-29 09:30:00,173.84,174.11,171.62,171.74,10451.0,165.3311,165.5879,163.2198,163.3339,10451.0
2019-05-29 10:00:00,171.89,172.84,171.77,172.4,14552.0,163.4766,164.3801,163.3625,163.9616,14552.0
2019-05-29 10:30:00,172.44,172.55,172.03,172.34,14633.0,163.9997,164.1043,163.6097,163.9046,14633.0
2019-05-29 11:00:00,172.33,173.19,172.25,173.01,9231.0,163.8951,164.713,163.819,164.5418,9231.0
2019-05-29 11:30:00,172.84,172.92,172.02,172.48,12694.0,164.3801,164.4562,163.6002,164.0377,12694.0
2019-05-29 12:00:00,172.58,173.0,172.49,172.97,3845.0,164.1328,164.5323,164.0472,164.5037,3845.0
2019-05-29 12:30:00,172.97,173.28,172.84,172.92,6845.0,164.5037,164.7986,164.3801,164.4562,6845.0
2019-05-29 13:00:00,172.96,173.54,172.91,173.53,5414.0,164.4942,165.0458,164.4467,165.0363,5414.0
2019-05-29 13:30:00,173.64,173.77,173.26,173.27,7109.0,165.1409,165.2646,164.7795,164.789,7109.0
2019-05-29 14:00:00,173.27,173.32,172.98,173.16,6406.0,164.789,164.8366,164.5132,164.6844,6406.0
2019-05-29 14:30:00,173.09,173.18,172.81,172.97,8122.0,164.6179,164.7034,164.3516,164.5037,8122.0
2019-05-29 15:00:00,172.78,173.23,172.73,173.13,5913.0,164.323,164.751,164.2755,164.6559,5913.0
2019-05-29 15:30:00,173.05,174.05,172.75,173.9,44804.0,164.5798,165.5309,164.2945,165.3882,44804.0
2019-05-30 09:30:00,174.17,175.37,173.56,173.67,15612.0,165.645,166.7863,165.0649,165.1695,15612.0
2019-05-30 10:00:00,173.67,174.04,173.1,174.02,5398.0,165.1695,165.5214,164.6274,165.5023,5398.0
2019-05-30 10:30:00,173.95,174.04,172.56,172.97,8380.0,165.4358,165.5214,164.1138,164.5037,8380.0
2019-05-30 11:00:00,173.04,173.64,172.96,173.58,6805.0,164.5703,165.1409,164.4942,165.0839,6805.0
2019-05-30 11:30:00,173.76,173.76,173.11,173.29,4553.0,165.2551,165.2551,164.6369,164.8081,4553.0
2019-05-30 12:00:00,173.45,173.56,173.18,173.42,6080.0,164.9602,165.0649,164.7034,164.9317,6080.0
2019-05-30 12:30:00,173.4,173.43,172.97,173.03,8866.0,164.9127,164.9412,164.5037,164.5608,8866.0
2019-05-30 13:00:00,173.09,173.22,172.76,172.84,5937.0,164.6179,164.7415,164.304,164.3801,5937.0
2019-05-30 13:30:00,172.84,173.03,172.77,172.91,2715.0,164.3801,164.5608,164.3135,164.4467,2715.0
2019-05-30 14:00:00,172.89,173.06,172.87,172.9,4305.0,164.4276,164.5893,164.4086,164.4372,4305.0
2019-05-30 14:30:00,172.81,172.97,172.64,172.86,7243.0,164.3516,164.5037,164.1899,164.3991,7243.0
2019-05-30 15:00:00,172.91,172.91,172.35,172.47,11208.0,164.4467,164.4467,163.9141,164.0282,11208.0
2019-05-30 15:30:00,172.44,172.75,172.35,172.71,44628.0,163.9997,164.2945,163.9141,164.2565,44628.0
2019-05-31 09:30:00,171.49,173.18,171.49,172.89,8633.0,163.0962,164.7034,163.0962,164.4276,8633.0
2019-05-31 10:00:00,172.88,173.63,172.88,173.63,13314.0,164.4181,165.1314,164.4181,165.1314,13314.0
2019-05-31 10:30:00,173.7,174.08,173.54,174.06,13272.0,165.198,165.5594,165.0458,165.5404,13272.0
2019-05-31 11:00:00,174.07,174.89,174.02,174.53,16240.0,165.5499,166.3298,165.5023,165.9874,16240.0
2019-05-31 11:30:00,174.64,174.78,174.48,174.65,10699.0,166.092,166.2251,165.9398,166.1015,10699.0
2019-05-31 12:00:00,174.8,174.8,174.56,174.73,5420.0,166.2442,166.2442,166.0159,166.1776,5420.0
2019-05-31 12:30:00,174.75,174.9,174.48,174.49,13128.0,166.1966,166.3393,165.9398,165.9493,13128.0
2019-05-31 13:00:00,174.55,175.1,174.45,175.1,19620.0,166.0064,166.5295,165.9113,166.5295,19620.0
2019-05-31 13:30:00,175.01,175.12,174.74,174.74,4088.0,166.4439,166.5485,166.1871,166.1871,4088.0
2019-05-31 14:00:00,174.68,174.84,174.11,174.24,8801.0,166.13,166.2822,165.5879,165.7116,8801.0
2019-05-31 14:30:00,174.11,174.11,173.72,173.89,9542.0,165.5879,165.5879,165.217,165.3787,9542.0
2019-05-31 15:00:00,173.83,173.97,173.57,173.87,8058.0,165.3216,165.4548,165.0744,165.3597,8058.0
2019-05-31 15:30:00,173.83,174.59,173.63,174.43,45965.0,165.3216,166.0444,165.1314,165.8923,45965.0
2019-06-03 09:30:00,174.46,174.86,173.93,173.95,5423.0,165.9208,166.3012,165.4167,165.4358,5423.0
2019-06-03 10:00:00,173.88,175.69,173.88,175.69,10640.0,165.3692,167.0906,165.3692,167.0906,10640.0
2019-06-03 10:30:00,175.59,175.76,175.22,175.49,8852.0,166.9955,167.1572,166.6436,166.9004,8852.0
2019-06-03 11:00:00,175.52,175.81,174.98,175.78,12603.0,166.9289,167.2047,166.4153,167.1762,12603.0
2019-06-03 11:30:00,175.78,177.11,175.74,176.23,19521.0,167.1762,168.4411,167.1381,167.6042,19521.0
2019-06-03 12:00:00,176.2,176.32,175.62,175.64,10037.0,167.5756,167.6898,167.024,167.043,10037.0
2019-06-03 12:30:00,175.84,176.23,175.77,175.79,15300.0,167.2333,167.6042,167.1667,167.1857,15300.0
2019-06-03 13:00:00,175.76,176.24,175.6,175.71,4601.0,167.1572,167.6137,167.005,167.1096,4601.0
2019-06-03 13:30:00,175.72,176.39,175.54,176.35,6152.0,167.1191,167.7563,166.9479,167.7183,6152.0
2019-06-03 14:00:00,176.32,176.7,176.31,176.7,9746.0,167.6898,168.0512,167.6802,168.0512,9746.0
2019-06-03 14:30:00,176.81,177.61,176.68,177.44,14623.0,168.1558,168.9166,168.0321,168.7549,14623.0
2019-06-03 15:00:00,177.66,177.78,177.0,177.59,30336.0,168.9642,169.0783,168.3365,168.8976,30336.0
2019-06-03 15:30:00,177.58,178.86,177.42,178.57,72859.0,168.8881,170.1054,168.7359,169.8296,72859.0
2019-06-04 09:30:00,177.72,178.8,177.35,177.88,12755.0,169.0212,170.0484,168.6693,169.1734,12755.0
2019-06-04 10:00:00,178.16,178.23,177.67,177.87,17287.0,169.4397,169.5063,168.9737,169.1639,17287.0
2019-06-04 10:30:00,177.86,178.0,176.59,176.63,26625.0,169.1544,169.2875,167.9465,167.9846,26625.0
2019-06-04 11:00:00,176.59,176.72,175.33,175.4,15629.0,167.9465,168.0702,166.7482,166.8148,15629.0
2019-06-04 11:30:00,175.39,175.55,174.79,174.82,17967.0,166.8053,166.9574,166.2346,166.2632,17967.0
2019-06-04 12:00:00,174.92,175.25,174.84,174.91,6103.0,166.3583,166.6721,166.2822,166.3488,6103.0
2019-06-04 12:30:00,174.92,175.43,174.68,175.37,5126.0,166.3583,166.8433,166.13,166.7863,5126.0
2019-06-04 13:00:00,175.45,175.81,175.29,175.41,5500.0,166.8623,167.2047,166.7102,166.8243,5500.0
2019-06-04 13:30:00,175.3,175.73,175.25,175.62,11821.0,166.7197,167.1286,166.6721,167.024,11821.0
2019-06-04 14:00:00,175.62,176.05,175.44,175.84,7274.0,167.024,167.433,166.8528,167.2333,7274.0
2019-06-04 14:30:00,175.9,176.05,175.87,175.97,3848.0,167.2903,167.433,167.2618,167.3569,3848.0
2019-06-04 15:00:00,176.05,176.37,175.92,176.0,6860.0,167.433,167.7373,167.3093,167.3854,6860.0
2019-06-04 15:30:00,176.03,176.1,175.53,176.1,42571.0,167.414,167.4805,166.9384,167.4805,42571.0
2019-06-05 09:30:00,175.6,176.92,175.09,176.37,14945.0,167.005,168.2604,166.52,167.7373,14945.0
2019-06-05 10:00:00,176.36,176.74,175.96,176.64,9393.0,167.7278,168.0892,167.3474,167.9941,9393.0
2019-06-05 10:30:00,176.63,176.72,175.85,176.04,4945.0,167.9846,168.0702,167.2428,167.4235,4945.0
2019-06-05 11:00:00,176.16,176.67,175.83,176.55,12790.0,167.5376,168.0226,167.2237,167.9085,12790.0
2019-06-05 11:30:00,176.61,176.98,176.27,176.86,13284.0,167.9656,168.3175,167.6422,168.2033,13284.0
2019-06-05 12:00:00,176.78,177.28,176.66,177.28,9783.0,168.1272,168.6028,168.0131,168.6028,9783.0
2019-06-05 12:30:00,177.3,177.38,177.09,177.2,3758.0,168.6218,168.6979,168.4221,168.5267,3758.0
2019-06-05 13:00:00,177.33,178.11,177.33,178.02,8834.0,168.6503,169.3921,168.6503,169.3065,8834.0
2019-06-05 13:30:00,178.1,178.48,177.93,178.3,7075.0,169.3826,169.744,169.221,169.5728,7075.0
2019-06-05 14:00:00,178.3,178.55,178.01,178.14,6300.0,169.5728,169.8106,169.297,169.4207,6300.0
2019-06-05 14:30:00,178.12,178.43,177.99,178.32,6657.0,169.4017,169.6965,169.278,169.5919,6657.0
2019-06-05 15:00:00,178.4,178.4,177.65,177.65,8437.0,169.6679,169.6679,168.9547,168.9547,8437.0
2019-06-05 15:30:00,177.72,178.89,177.63,178.7,43831.0,169.0212,170.134,168.9356,169.9533,43831.0
2019-06-06 09:30:00,178.6,179.91,178.02,178.84,9416.0,169.8582,171.104,169.3065,170.0864,9416.0
2019-06-06 10:00:00,179.41,179.47,178.34,178.77,4868.0,170.6285,170.6856,169.6109,170.0198,4868.0
2019-06-06 10:30:00,178.89,179.26,178.82,178.98,3761.0,170.134,170.4859,170.0674,170.2196,3761.0
2019-06-06 11:00:00,178.84,178.87,178.22,178.61,10749.0,170.0864,170.1149,169.4968,169.8677,10749.0
2019-06-06 11:30:00,178.63,178.69,178.02,178.53,8479.0,169.8867,169.9438,169.3065,169.7916,8479.0
2019-06-06 12:00:00,178.47,178.47,178.01,178.07,7482.0,169.7345,169.7345,169.297,169.3541,7482.0
2019-06-06 12:30:00,178.12,178.48,178.12,178.46,5123.0,169.4017,169.744,169.4017,169.725,5123.0
2019-06-06 13:00:00,178.53,179.16,178.46,178.98,3747.0,169.7916,170.3907,169.725,170.2196,3747.0
2019-06-06 13:30:00,179.32,179.48,179.09,179.09,3850.0,170.5429,170.6951,170.3242,170.3242,3850.0
2019-06-06 14:00:00,178.99,179.04,177.65,177.66,18863.0,170.2291,170.2766,168.9547,168.9642,18863.0
2019-06-06 14:30:00,177.66,178.08,177.24,177.57,7522.0,168.9642,169.3636,168.5647,168.8786,7522.0
2019-06-06 15:00:00,177.58,177.6,176.71,177.41,31130.0,168.8881,168.9071,168.0607,168.7264,31130.0
2019-06-06 15:30:00,177.49,177.72,176.85,177.19,54946.0,168.8025,169.0212,168.1938,168.5172,54946.0
2019-06-07 09:30:00,177.29,178.92,177.29,177.75,5869.0,168.6123,170.1625,168.6123,169.0498,5869.0
2019-06-07 10:00:00,177.75,177.79,176.23,176.54,21229.0,169.0498,169.0878,167.6042,167.899,21229.0
2019-06-07 10:30:00,176.57,176.82,176.43,176.67,12175.0,167.9275,168.1653,167.7944,168.0226,12175.0
2019-06-07 11:00:00,176.64,176.64,176.08,176.08,10733.0,167.9941,167.9941,167.4615,167.4615,10733.0
2019-06-07 11:30:00,176.27,176.45,176.14,176.14,4933.0,167.6422,167.8134,167.5186,167.5186,4933.0
2019-06-07 12:00:00,176.12,176.24,175.91,176.08,5834.0,167.4995,167.6137,167.2998,167.4615,5834.0
2019-06-07 12:30:00,176.09,176.27,176.01,176.25,5720.0,167.471,167.6422,167.3949,167.6232,5720.0
2019-06-07 13:00:00,176.19,176.3,175.96,176.0,22966.0,167.5661,167.6707,167.3474,167.3854,22966.0
2019-06-07 13:30:00,176.1,176.39,176.05,176.28,5999.0,167.4805,167.7563,167.433,167.6517,5999.0
2019-06-07 14:00:00,176.34,176.37,176.18,176.3,13125.0,167.7088,167.7373,167.5566,167.6707,13125.0
2019-06-07 14:30:00,176.2,176.2,174.74,174.83,18809.0,167.5756,167.5756,166.1871,166.2727,18809.0
2019-06-07 15:00:00,174.81,175.2,174.78,175.12,11260.0,166.2537,166.6246,166.2251,166.5485,11260.0
2019-06-07 15:30:00,175.05,176.43,175.05,176.33,52998.0,166.4819,167.7944,166.4819,167.6993,52998.0
2019-06-10 09:30:00,176.64,177.81,175.52,176.49,16139.0,167.9941,169.1068,166.9289,167.8514,16139.0
2019-06-10 10:00:00,176.43,176.86,176.02,176.14,6822.0,167.7944,168.2033,167.4044,167.5186,6822.0
2019-06-10 10:30:00,176.05,176.15,175.68,175.83,6011.0,167.433,167.5281,167.0811,167.2237,6011.0
2019-06-10 11:00:00,175.89,176.81,175.83,176.68,9278.0,167.2808,168.1558,167.2237,168.0321,9278.0
2019-06-10 11:30:00,176.68,176.79,176.41,176.53,4414.0,168.0321,168.1368,167.7754,167.8895,4414.0
2019-06-10 12:00:00,176.47,176.52,176.11,176.11,2323.0,167.8324,167.88,167.49,167.49,2323.0
2019-06-10 12:30:00,176.07,176.37,175.97,176.37,2200.0,167.452,167.7373,167.3569,167.7373,2200.0
2019-06-10 13:00:00,176.37,176.68,176.13,176.23,3923.0,167.7373,168.0321,167.5091,167.6042,3923.0
2019-06-10 13:30:00,176.23,176.23,175.84,176.01,4866.0,167.6042,167.6042,167.2333,167.3949,4866.0
2019-06-10 14:00:00,175.86,176.23,175.83,175.84,5727.0,167.2523,167.6042,167.2237,167.2333,5727.0
2019-06-10 14:30:00,175.9,176.11,175.8,175.83,5219.0,167.2903,167.49,167.1952,167.2237,5219.0
2019-06-10 15:00:00,175.76,175.91,175.65,175.65,5660.0,167.1572,167.2998,167.0526,167.0526,5660.0
2019-06-10 15:30:00,175.64,176.18,175.46,175.8,24097.0,167.043,167.5566,166.8719,167.1952,24097.0
2019-06-11 09:30:00,176.71,177.29,175.31,175.53,7603.0,168.0607,168.6123,166.7292,166.9384,7603.0
2019-06-11 10:00:00,175.52,175.99,175.52,175.65,3210.0,166.9289,167.3759,166.9289,167.0526,3210.0
2019-06-11 10:30:00,175.53,175.72,175.35,175.5,4455.0,166.9384,167.1191,166.7672,166.9099,4455.0
2019-06-11 11:00:00,175.55,175.81,175.38,175.8,5287.0,166.9574,167.2047,166.7958,167.1952,5287.0
2019-06-11 11:30:00,175.9,175.9,175.33,175.5,5927.0,167.2903,167.2903,166.7482,166.9099,5927.0
2019-06-11 12:00:00,175.45,175.45,173.97,174.44,7938.0,166.8623,166.8623,165.4548,165.9018,7938.0
2019-06-11 12:30:00,174.4,174.68,174.24,174.39,7625.0,165.8637,166.13,165.7116,165.8542,7625.0
2019-06-11 13:00:00,174.32,174.48,174.12,174.34,6260.0,165.7877,165.9398,165.5974,165.8067,6260.0
2019-06-11 13:30:00,174.44,174.67,174.27,174.55,5816.0,165.9018,166.1205,165.7401,166.0064,5816.0
2019-06-11 14:00:00,174.61,174.98,174.56,174.87,5444.0,166.0635,166.4153,166.0159,166.3107,5444.0
2019-06-11 14:30:00,174.86,175.06,174.56,174.63,8398.0,166.3012,166.4914,166.0159,166.0825,8398.0
2019-06-11 15:00:00,174.65,174.82,174.23,174.42,9113.0,166.1015,166.2632,165.7021,165.8828,9113.0
2019-06-11 15:30:00,174.5,175.16,174.45,175.05,25719.0,165.9588,166.5865,165.9113,166.4819,25719.0
2019-06-12 09:30:00,175.16,175.91,175.08,175.59,5792.0,166.5865,167.2998,166.5105,166.9955,5792.0
2019-06-12 10:00:00,175.77,175.77,174.95,175.0,9831.0,167.1667,167.1667,166.3868,166.4344,9831.0
2019-06-12 10:30:00,174.9,175.89,174.9,175.78,9224.0,166.3393,167.2808,166.3393,167.1762,9224.0
2019-06-12 11:00:00,175.65,175.93,175.53,175.68,5440.0,167.0526,167.3188,166.9384,167.0811,5440.0
2019-06-12 11:30:00,175.87,176.21,175.87,175.9,5971.0,167.2618,167.5851,167.2618,167.2903,5971.0
2019-06-12 12:00:00,175.84,176.02,175.43,175.65,5515.0,167.2333,167.4044,166.8433,167.0526,5515.0
2019-06-12 12:30:00,175.58,176.36,175.58,176.29,6303.0,166.986,167.7278,166.986,167.6612,6303.0
2019-06-12 13:00:00,176.44,176.47,176.07,176.21,4805.0,167.8039,167.8324,167.452,167.5851,4805.0
2019-06-12 13:30:00,176.16,176.45,176.04,176.29,4631.0,167.5376,167.8134,167.4235,167.6612,4631.0
2019-06-12 14:00:00,176.34,176.65,176.34,176.53,3200.0,167.7088,168.0036,167.7088,167.8895,3200.0
2019-06-12 14:30:00,176.46,177.02,176.4,176.92,6431.0,167.8229,168.3555,167.7658,168.2604,6431.0
2019-06-12 15:00:00,176.94,177.03,176.79,176.88,5069.0,168.2794,168.365,168.1368,168.2223,5069.0
2019-06-12 15:30:00,176.86,176.93,176.39,176.44,22697.0,168.2033,168.2699,167.7563,167.8039,22697.0
2019-06-13 09:30:00,176.6,176.79,175.24,176.58,18037.0,168.2785,168.4595,166.9825,168.2594,18037.0
2019-06-13 10:00:00,176.43,177.96,176.34,177.93,16095.0,168.1165,169.5744,168.0307,169.5458,16095.0
2019-06-13 10:30:00,177.69,178.01,176.37,176.37,25760.0,169.3171,169.622,168.0593,168.0593,25760.0
2019-06-13 11:00:00,176.44,176.76,176.0,176.58,9242.0,168.126,168.4309,167.7067,168.2594,9242.0
2019-06-13 11:30:00,176.72,177.12,176.41,177.06,10882.0,168.3928,168.774,168.0974,168.7168,10882.0
2019-06-13 12:00:00,177.02,177.09,176.62,176.73,13921.0,168.6787,168.7454,168.2975,168.4023,13921.0
2019-06-13 12:30:00,176.69,177.08,176.69,177.0,7400.0,168.3642,168.7358,168.3642,168.6596,7400.0
2019-06-13 13:00:00,177.09,177.18,176.85,177.06,11739.0,168.7454,168.8311,168.5167,168.7168,11739.0
2019-06-13 13:30:00,177.06,177.18,176.82,176.91,12058.0,168.7168,168.8311,168.4881,168.5739,12058.0
2019-06-13 14:00:00,177.0,177.03,176.27,176.46,13236.0,168.6596,168.6882,167.964,168.1451,13236.0
2019-06-13 14:30:00,176.41,176.88,176.41,176.66,10246.0,168.0974,168.5453,168.0974,168.3356,10246.0
2019-06-13 15:00:00,176.65,176.65,176.33,176.56,12349.0,168.3261,168.3261,168.0212,168.2403,12349.0
2019-06-13 15:30:00,176.6,177.18,176.55,177.12,44853.0,168.2785,168.8311,168.2308,168.774,44853.0
2019-06-14 09:30:00,177.5,177.87,177.0,177.77,5145.0,169.1361,169.4886,168.6596,169.3933,5145.0
2019-06-14 10:00:00,177.97,178.87,177.79,178.43,6103.0,169.5839,170.4415,169.4124,170.0222,6103.0
2019-06-14 10:30:00,178.49,178.52,177.66,178.24,4700.0,170.0794,170.108,169.2885,169.8412,4700.0
2019-06-14 11:00:00,178.11,178.75,177.88,178.53,5929.0,169.7173,170.3272,169.4981,170.1175,5929.0
2019-06-14 11:30:00,178.79,178.93,177.73,178.1,5609.0,170.3653,170.4987,169.3552,169.7078,5609.0
2019-06-14 12:00:00,177.87,178.2,177.86,178.2,2900.0,169.4886,169.8031,169.4791,169.8031,2900.0
2019-06-14 12:30:00,178.29,178.32,178.01,178.17,3200.0,169.8888,169.9174,169.622,169.7745,3200.0
2019-06-14 13:00:00,178.16,178.32,178.02,178.02,4853.0,169.765,169.9174,169.6316,169.6316,4853.0
2019-06-14 13:30:00,177.98,177.98,177.57,177.67,2694.0,169.5934,169.5934,169.2028,169.298,2694.0
2019-06-14 14:00:00,177.56,178.03,177.56,178.0,5355.0,169.1932,169.6411,169.1932,169.6125,5355.0
2019-06-14 14:30:00,177.98,178.21,177.81,178.21,4901.0,169.5934,169.8126,169.4314,169.8126,4901.0
2019-06-14 15:00:00,178.16,178.86,178.07,178.49,6748.0,169.765,170.432,169.6792,170.0794,6748.0
2019-06-14 15:30:00,178.44,178.96,178.27,178.63,25386.0,170.0318,170.5273,169.8698,170.2128,25386.0
2019-06-17 09:30:00,178.75,179.17,178.36,178.93,10508.0,170.3272,170.7274,169.9555,170.4987,10508.0
2019-06-17 10:00:00,179.11,179.11,178.72,178.91,9918.0,170.6702,170.6702,170.2986,170.4796,9918.0
2019-06-17 10:30:00,178.98,179.13,178.85,179.07,7621.0,170.5463,170.6892,170.4224,170.6321,7621.0
2019-06-17 11:00:00,179.04,179.23,178.81,179.18,6629.0,170.6035,170.7845,170.3843,170.7369,6629.0
2019-06-17 11:30:00,179.18,179.31,178.87,179.05,6719.0,170.7369,170.8608,170.4415,170.613,6719.0
2019-06-17 12:00:00,179.06,179.1,178.77,178.85,5976.0,170.6225,170.6607,170.3462,170.4224,5976.0
2019-06-17 12:30:00,178.81,179.34,178.61,179.14,6463.0,170.3843,170.8894,170.1937,170.6988,6463.0
2019-06-17 13:00:00,179.22,179.4,179.17,179.23,4040.0,170.775,170.9465,170.7274,170.7845,4040.0
2019-06-17 13:30:00,179.16,179.27,179.01,179.18,7745.0,170.7178,170.8226,170.5749,170.7369,7745.0
2019-06-17 14:00:00,179.27,179.33,178.97,179.02,7220.0,170.8226,170.8798,170.5368,170.5844,7220.0
2019-06-17 14:30:00,179.06,179.06,178.53,178.6,14593.0,170.6225,170.6225,170.1175,170.1842,14593.0
2019-06-17 15:00:00,178.62,178.67,178.2,178.37,8042.0,170.2033,170.2509,169.8031,169.9651,8042.0
2019-06-17 15:30:00,178.41,178.52,177.64,177.89,46145.0,170.0032,170.108,169.2695,169.5077,46145.0
2019-06-18 09:30:00,178.78,180.57,178.37,180.2,23623.0,170.3557,172.0614,169.9651,171.7088,23623.0
2019-06-18 10:00:00,179.94,180.23,179.69,179.82,4588.0,171.4611,171.7374,171.2229,171.3467,4588.0
2019-06-18 10:30:00,180.06,180.11,179.51,180.11,7842.0,171.5754,171.6231,171.0513,171.6231,7842.0
2019-06-18 11:00:00,180.11,180.25,179.41,179.56,8106.0,171.6231,171.7565,170.9561,171.099,8106.0
2019-06-18 11:30:00,179.57,179.75,179.43,179.48,7230.0,171.1085,171.28,170.9751,171.0228,7230.0
2019-06-18 12:00:00,179.47,179.77,179.44,179.46,6336.0,171.0132,171.2991,170.9846,171.0037,6336.0
2019-06-18 12:30:00,179.45,179.7,179.28,179.56,3700.0,170.9942,171.2324,170.8322,171.099,3700.0
2019-06-18 13:00:00,179.55,179.81,179.42,179.73,2900.0,171.0895,171.3372,170.9656,171.261,2900.0
2019-06-18 13:30:00,179.78,179.93,179.66,179.8,4187.0,171.3086,171.4515,171.1943,171.3277,4187.0
2019-06-18 14:00:00,179.86,180.07,179.74,179.77,5601.0,171.3848,171.585,171.2705,171.2991,5601.0
2019-06-18 14:30:00,179.73,179.84,179.5,179.52,7158.0,171.261,171.3658,171.0418,171.0609,7158.0
2019-06-18 15:00:00,179.41,179.7,179.23,179.65,6305.0,170.9561,171.2324,170.7845,171.1847,6305.0
2019-06-18 15:30:00,179.69,180.07,179.43,179.97,29599.0,171.2229,171.585,170.9751,171.4897,29599.0
2019-06-19 09:30:00,180.42,181.98,180.33,181.16,7212.0,171.9185,173.405,171.8327,172.6236,7212.0
2019-06-19 10:00:00,181.02,181.39,180.54,181.32,6597.0,172.4902,172.8428,172.0328,172.7761,6597.0
2019-06-19 10:30:00,181.19,181.22,180.33,180.5,13057.0,172.6522,172.6808,171.8327,171.9947,13057.0
2019-06-19 11:00:00,180.58,180.92,180.58,180.75,4081.0,172.0709,172.3949,172.0709,172.2329,4081.0
2019-06-19 11:30:00,180.87,180.87,180.39,180.46,8656.0,172.3473,172.3473,171.8899,171.9566,8656.0
2019-06-19 12:00:00,180.46,180.73,180.42,180.61,6407.0,171.9566,172.2139,171.9185,172.0995,6407.0
2019-06-19 12:30:00,180.62,180.81,180.55,180.66,3836.0,172.109,172.2901,172.0423,172.1472,3836.0
2019-06-19 13:00:00,180.61,180.88,180.61,180.64,3500.0,172.0995,172.3568,172.0995,172.1281,3500.0
2019-06-19 13:30:00,180.77,180.95,180.66,180.93,8926.0,172.252,172.4235,172.1472,172.4044,8926.0
2019-06-19 14:00:00,181.03,181.9,181.02,181.74,7574.0,172.4997,173.3287,172.4902,173.1763,7574.0
2019-06-19 14:30:00,181.94,182.22,181.82,181.86,6324.0,173.3668,173.6336,173.2525,173.2906,6324.0
2019-06-19 15:00:00,181.67,182.12,181.6,181.79,7852.0,173.1096,173.5384,173.0429,173.2239,7852.0
2019-06-19 15:30:00,181.76,182.07,181.37,181.64,26676.0,173.1953,173.4907,172.8237,173.081,26676.0
2019-06-20 09:30:00,182.27,184.19,182.27,182.97,20267.0,173.6813,175.5108,173.6813,174.3483,20267.0
2019-06-20 10:00:00,183.04,183.04,182.31,182.32,16450.0,174.415,174.415,173.7194,173.7289,16450.0
2019-06-20 10:30:00,182.24,182.38,181.79,182.12,8946.0,173.6527,173.7861,173.2239,173.5384,8946.0
2019-06-20 11:00:00,182.1,182.57,181.93,182.06,14319.0,173.5193,173.9672,173.3573,173.4812,14319.0
2019-06-20 11:30:00,182.06,182.2,181.66,181.99,17444.0,173.4812,173.6146,173.1,173.4145,17444.0
2019-06-20 12:00:00,181.99,182.14,181.71,181.82,3876.0,173.4145,173.5574,173.1477,173.2525,3876.0
2019-06-20 12:30:00,181.73,182.19,181.64,182.11,3673.0,173.1667,173.6051,173.081,173.5288,3673.0
2019-06-20 13:00:00,182.08,182.51,182.07,182.3,7135.0,173.5002,173.91,173.4907,173.7099,7135.0
2019-06-20 13:30:00,182.28,182.56,182.12,182.56,2849.0,173.6908,173.9576,173.5384,173.9576,2849.0
2019-06-20 14:00:00,182.59,182.77,182.1,182.46,8093.0,173.9862,174.1577,173.5193,173.8623,8093.0
2019-06-20 14:30:00,182.53,183.59,182.52,183.53,9143.0,173.929,174.9391,173.9195,174.8819,9143.0
2019-06-20 15:00:00,183.47,183.66,183.08,183.08,7675.0,174.8247,175.0058,174.4531,174.4531,7675.0
2019-06-20 15:30:00,183.14,183.39,182.83,182.93,36343.0,174.5103,174.7485,174.2149,174.3102,36343.0
2019-06-21 09:30:00,182.0,182.77,181.51,182.77,37193.0,173.424,174.1577,172.9571,174.1577,37193.0
2019-06-21 10:00:00,182.49,183.14,182.47,183.05,11248.0,173.8909,174.5103,173.8719,174.4245,11248.0
2019-06-21 10:30:00,182.96,183.06,182.54,183.06,17159.0,174.3388,174.4341,173.9386,174.4341,17159.0
2019-06-21 11:00:00,183.15,184.18,183.15,184.02,8794.0,174.5198,175.5013,174.5198,175.3488,8794.0
2019-06-21 11:30:00,184.11,184.19,183.74,183.98,8272.0,175.4346,175.5108,175.082,175.3107,8272.0
2019-06-21 12:00:00,183.88,184.05,183.76,183.88,8311.0,175.2154,175.3774,175.1011,175.2154,8311.0
2019-06-21 12:30:00,183.91,184.05,183.76,184.05,9792.0,175.244,175.3774,175.1011,175.3774,9792.0
2019-06-21 13:00:00,184.02,184.02,183.37,183.38,7673.0,175.3488,175.3488,174.7295,174.739,7673.0
2019-06-21 13:30:00,183.37,183.61,183.07,183.07,6641.0,174.7295,174.9581,174.4436,174.4436,6641.0
2019-06-21 14:00:00,183.08,183.15,182.93,183.02,5136.0,174.4531,174.5198,174.3102,174.3959,5136.0
2019-06-21 14:30:00,183.07,183.07,182.33,182.4,18124.0,174.4436,174.4436,173.7385,173.8052,18124.0
2019-06-21 15:00:00,182.5,182.5,182.17,182.2,7801.0,173.9004,173.9004,173.586,173.6146,7801.0
2019-06-21 15:30:00,182.12,182.48,181.9,181.94,34222.0,173.5384,173.8814,173.3287,173.3668,34222.0
2019-06-24 09:30:00,182.56,185.5,182.15,184.16,16312.0,173.9576,176.7591,173.5669,175.4822,16312.0
2019-06-24 10:00:00,184.34,184.34,183.1,183.11,7536.0,175.6537,175.6537,174.4722,174.4817,7536.0
2019-06-24 10:30:00,182.97,183.16,182.66,182.74,10901.0,174.3483,174.5293,174.0529,174.1291,10901.0
2019-06-24 11:00:00,182.74,182.86,182.33,182.55,10475.0,174.1291,174.2435,173.7385,173.9481,10475.0
2019-06-24 11:30:00,182.6,182.61,181.56,181.69,7796.0,173.9957,174.0053,173.0047,173.1286,7796.0
2019-06-24 12:00:00,181.69,182.09,181.66,181.75,6308.0,173.1286,173.5098,173.1,173.1858,6308.0
2019-06-24 12:30:00,181.76,181.76,181.39,181.57,2900.0,173.1953,173.1953,172.8428,173.0143,2900.0
2019-06-24 13:00:00,181.53,181.95,181.44,181.79,7902.0,172.9762,173.3764,172.8904,173.2239,7902.0
2019-06-24 13:30:00,181.58,181.75,181.58,181.69,3581.0,173.0238,173.1858,173.0238,173.1286,3581.0
2019-06-24 14:00:00,181.7,181.86,181.62,181.81,3645.0,173.1381,173.2906,173.0619,173.243,3645.0
2019-06-24 14:30:00,181.8,182.39,181.77,182.19,3966.0,173.2334,173.7956,173.2048,173.6051,3966.0
2019-06-24 15:00:00,182.31,182.46,182.16,182.21,8594.0,173.7194,173.8623,173.5765,173.6241,8594.0
2019-06-24 15:30:00,182.21,182.49,182.1,182.29,29292.0,173.6241,173.8909,173.5193,173.7003,29292.0
2019-06-25 09:30:00,182.77,183.34,181.67,183.26,17143.0,174.1577,174.7009,173.1096,174.6246,17143.0
2019-06-25 10:00:00,183.26,183.44,182.13,182.34,6134.0,174.6246,174.7962,173.5479,173.748,6134.0
2019-06-25 10:30:00,182.25,182.25,181.38,181.51,4981.0,173.6622,173.6622,172.8332,172.9571,4981.0
2019-06-25 11:00:00,181.41,181.58,180.8,180.88,12851.0,172.8618,173.0238,172.2806,172.3568,12851.0
2019-06-25 11:30:00,180.8,181.08,180.34,180.99,13211.0,172.2806,172.5474,171.8422,172.4616,13211.0
2019-06-25 12:00:00,181.02,181.02,180.6,180.61,4817.0,172.4902,172.4902,172.09,172.0995,4817.0
2019-06-25 12:30:00,180.61,180.61,180.19,180.35,6813.0,172.0995,172.0995,171.6993,171.8518,6813.0
2019-06-25 13:00:00,180.29,180.29,179.71,180.05,12177.0,171.7946,171.7946,171.2419,171.5659,12177.0
2019-06-25 13:30:00,179.95,180.2,179.88,179.93,8852.0,171.4706,171.7088,171.4039,171.4515,8852.0
2019-06-25 14:00:00,179.92,180.16,179.62,179.81,11396.0,171.442,171.6707,171.1562,171.3372,11396.0
2019-06-25 14:30:00,179.88,180.23,179.75,180.17,15353.0,171.4039,171.7374,171.28,171.6802,15353.0
2019-06-25 15:00:00,180.12,180.3,179.84,180.11,19154.0,171.6326,171.8041,171.3658,171.6231,19154.0
2019-06-25 15:30:00,180.08,180.16,179.6,180.0,57615.0,171.5945,171.6707,171.1371,171.5183,57615.0
2019-06-26 09:30:00,180.7,180.7,178.81,178.81,6845.0,172.1853,172.1853,170.3843,170.3843,6845.0
2019-06-26 10:00:00,178.72,179.05,178.67,178.76,7965.0,170.2986,170.613,170.2509,170.3367,7965.0
2019-06-26 10:30:00,178.76,179.52,178.61,178.94,5697.0,170.3367,171.0609,170.1937,170.5082,5697.0
2019-06-26 11:00:00,179.04,179.14,177.88,177.91,10200.0,170.6035,170.6988,169.4981,169.5267,10200.0
2019-06-26 11:30:00,177.89,178.63,177.89,178.4,4074.0,169.5077,170.2128,169.5077,169.9936,4074.0
2019-06-26 12:00:00,178.36,178.53,178.1,178.11,6165.0,169.9555,170.1175,169.7078,169.7173,6165.0
2019-06-26 12:30:00,178.13,178.24,177.37,177.67,5112.0,169.7364,169.8412,169.0122,169.298,5112.0
2019-06-26 13:00:00,177.66,177.66,177.3,177.38,4403.0,169.2885,169.2885,168.9455,169.0217,4403.0
2019-06-26 13:30:00,177.3,177.55,177.09,177.09,5567.0,168.9455,169.1837,168.7454,168.7454,5567.0
2019-06-26 14:00:00,177.13,177.5,177.13,177.27,6829.0,168.7835,169.1361,168.7835,168.9169,6829.0
2019-06-26 14:30:00,177.37,177.37,175.87,176.13,10322.0,169.0122,169.0122,167.5829,167.8306,10322.0
2019-06-26 15:00:00,176.23,176.58,175.92,176.03,15497.0,167.9259,168.2594,167.6305,167.7353,15497.0
2019-06-26 15:30:00,176.03,176.32,175.89,176.22,66888.0,167.7353,168.0117,167.6019,167.9164,66888.0
2019-06-27 09:30:00,176.6,176.96,175.78,176.1,9075.0,168.2785,168.6215,167.4971,167.802,9075.0
2019-06-27 10:00:00,175.88,175.88,174.81,174.83,5117.0,167.5924,167.5924,166.5728,166.5919,5117.0
2019-06-27 10:30:00,175.03,175.42,174.94,175.03,6567.0,166.7824,167.1541,166.6967,166.7824,6567.0
2019-06-27 11:00:00,175.12,175.23,174.71,175.16,5134.0,166.8682,166.973,166.4775,166.9063,5134.0
2019-06-27 11:30:00,175.09,175.53,174.97,175.5,4696.0,166.8396,167.2589,166.7253,167.2303,4696.0
2019-06-27 12:00:00,175.42,176.0,175.42,176.0,5801.0,167.1541,167.7067,167.1541,167.7067,5801.0
2019-06-27 12:30:00,175.99,176.05,175.85,175.89,5614.0,167.6972,167.7544,167.5638,167.6019,5614.0
2019-06-27 13:00:00,175.72,175.72,175.3,175.46,5553.0,167.4399,167.4399,167.0397,167.1922,5553.0
2019-06-27 13:30:00,175.47,175.76,175.29,175.38,4541.0,167.2017,167.478,167.0302,167.1159,4541.0
2019-06-27 14:00:00,175.3,175.38,175.17,175.27,5668.0,167.0397,167.1159,166.9158,167.0111,5668.0
2019-06-27 14:30:00,175.31,175.31,174.87,174.92,10347.0,167.0492,167.0492,166.63,166.6776,10347.0
2019-06-27 15:00:00,175.0,175.75,174.92,175.75,25620.0,166.7539,167.4685,166.6776,167.4685,25620.0
2019-06-27 15:30:00,175.71,176.54,175.56,176.53,42960.0,167.4304,168.2213,167.2875,168.2118,42960.0
2019-06-28 09:30:00,177.34,177.49,176.51,176.91,3184.0,168.9836,169.1265,168.1927,168.5739,3184.0
2019-06-28 10:00:00,177.08,177.17,176.68,176.89,2650.0,168.7358,168.8216,168.3547,168.5548,2650.0
2019-06-28 10:30:00,176.89,177.86,176.88,177.86,5184.0,168.5548,169.4791,168.5453,169.4791,5184.0
2019-06-28 11:00:00,177.7,177.94,177.4,177.76,5299.0,169.3266,169.5553,169.0408,169.3838,5299.0
2019-06-28 11:30:00,177.72,178.03,177.39,177.45,3612.0,169.3457,169.6411,169.0312,169.0884,3612.0
2019-06-28 12:00:00,177.55,177.93,177.19,177.75,4299.0,169.1837,169.5458,168.8407,169.3743,4299.0
2019-06-28 12:30:00,177.7,177.79,177.3,177.3,2837.0,169.3266,169.4124,168.9455,168.9455,2837.0
2019-06-28 13:00:00,177.23,178.09,177.23,178.09,5480.0,168.8788,169.6983,168.8788,169.6983,5480.0
2019-06-28 13:30:00,178.2,178.62,178.2,178.62,5300.0,169.8031,170.2033,169.8031,170.2033,5300.0
2019-06-28 14:00:00,178.63,179.24,178.47,179.24,6863.0,170.2128,170.7941,170.0603,170.7941,6863.0
2019-06-28 14:30:00,179.27,179.46,179.0,179.0,8931.0,170.8226,171.0037,170.5654,170.5654,8931.0
2019-06-28 15:00:00,179.08,179.19,178.52,178.74,10915.0,170.6416,170.7464,170.108,170.3176,10915.0
2019-06-28 15:30:00,178.87,178.94,177.71,178.06,57067.0,170.4415,170.5082,169.3362,169.6697,57067.0
2019-07-01 09:30:00,179.16,180.77,179.01,179.56,12621.0,170.7178,172.252,170.5749,171.099,12621.0
2019-07-01 10:00:00,179.58,180.13,179.42,179.74,8670.0,171.118,171.6421,170.9656,171.2705,8670.0
2019-07-01 10:30:00,179.59,179.81,179.14,179.14,7475.0,171.1276,171.3372,170.6988,170.6988,7475.0
2019-07-01 11:00:00,179.27,179.54,179.06,179.5,12890.0,170.8226,171.0799,170.6225,171.0418,12890.0
2019-07-01 11:30:00,179.49,179.9,179.43,179.9,9498.0,171.0323,171.423,170.9751,171.423,9498.0
2019-07-01 12:00:00,179.96,180.0,179.56,179.7,10881.0,171.4801,171.5183,171.099,171.2324,10881.0
2019-07-01 12:30:00,179.67,179.77,179.57,179.63,4530.0,171.2038,171.2991,171.1085,171.1657,4530.0
2019-07-01 13:00:00,179.64,180.31,179.64,180.31,10653.0,171.1752,171.8136,171.1752,171.8136,10653.0
2019-07-01 13:30:00,180.35,180.8,180.24,180.59,7210.0,171.8518,172.2806,171.7469,172.0804,7210.0
2019-07-01 14:00:00,180.52,181.25,180.44,181.19,8660.0,172.0137,172.7093,171.9375,172.6522,8660.0
2019-07-01 14:30:00,181.14,181.94,181.14,181.66,10278.0,172.6045,173.3668,172.6045,173.1,10278.0
2019-07-01 15:00:00,181.61,182.58,181.61,182.12,8215.0,173.0524,173.9767,173.0524,173.5384,8215.0
2019-07-01 15:30:00,182.09,182.89,182.06,182.83,62837.0,173.5098,174.2721,173.4812,174.2149,62837.0
2019-07-02 09:30:00,182.82,183.7,182.8,183.49,24228.0,174.2054,175.0439,174.1863,174.8438,24228.0
2019-07-02 10:00:00,183.15,184.63,183.15,184.63,10095.0,174.5198,175.9301,174.5198,175.9301,10095.0
2019-07-02 10:30:00,184.61,185.07,184.17,184.18,17704.0,175.911,176.3493,175.4918,175.5013,17704.0
2019-07-02 11:00:00,183.97,184.07,183.05,183.05,5730.0,175.3012,175.3965,174.4245,174.4245,5730.0
2019-07-02 11:30:00,182.98,183.03,182.61,182.61,7250.0,174.3578,174.4055,174.0053,174.0053,7250.0
2019-07-02 12:00:00,182.61,182.84,182.32,182.4,6442.0,174.0053,174.2244,173.7289,173.8052,6442.0
2019-07-02 12:30:00,182.53,182.53,182.12,182.22,4409.0,173.929,173.929,173.5384,173.6336,4409.0
2019-07-02 13:00:00,182.36,182.66,182.36,182.46,5300.0,173.767,174.0529,173.767,173.8623,5300.0
2019-07-02 13:30:00,182.44,183.11,182.35,183.01,7922.0,173.8433,174.4817,173.7575,174.3864,7922.0
2019-07-02 14:00:00,182.95,183.35,182.79,183.02,6485.0,174.3292,174.7104,174.1768,174.3959,6485.0
2019-07-02 14:30:00,182.97,183.16,182.05,182.05,14081.0,174.3483,174.5293,173.4717,173.4717,14081.0
2019-07-02 15:00:00,182.09,182.38,181.85,182.02,13715.0,173.5098,173.7861,173.2811,173.4431,13715.0
2019-07-02 15:30:00,181.87,182.09,181.43,182.09,58843.0,173.3001,173.5098,172.8809,173.5098,58843.0
2019-07-03 09:30:00,183.25,183.94,182.34,182.85,9722.0,174.6151,175.2726,173.748,174.234,9722.0
2019-07-03 10:00:00,182.97,183.39,182.89,183.16,11251.0,174.3483,174.7485,174.2721,174.5293,11251.0
2019-07-03 10:30:00,183.38,183.82,183.25,183.61,10955.0,174.739,175.1582,174.6151,174.9581,10955.0
2019-07-03 11:00:00,183.65,183.92,183.39,183.73,10750.0,174.9963,175.2535,174.7485,175.0725,10750.0
2019-07-03 11:30:00,183.67,184.17,183.61,184.0,11253.0,175.0153,175.4918,174.9581,175.3298,11253.0
2019-07-03 12:00:00,183.91,184.1,183.87,183.99,11360.0,175.244,175.4251,175.2059,175.3202,11360.0
2019-07-03 12:30:00,183.99,184.09,183.61,183.84,24543.0,175.3202,175.4155,174.9581,175.1773,24543.0
2019-07-05 09:30:00,183.7,184.6,181.62,181.75,8193.0,175.0439,175.9015,173.0619,173.1858,8193.0
2019-07-05 10:00:00,181.76,182.13,181.75,182.03,15173.0,173.1953,173.5479,173.1858,173.4526,15173.0
2019-07-05 10:30:00,182.08,182.81,182.08,182.75,6818.0,173.5002,174.1958,173.5002,174.1387,6818.0
2019-07-05 11:00:00,182.8,183.55,182.69,183.16,8366.0,174.1863,174.901,174.0815,174.5293,8366.0
2019-07-05 11:30:00,183.31,183.91,183.31,183.72,3100.0,174.6723,175.244,174.6723,175.063,3100.0
2019-07-05 12:00:00,183.81,183.94,183.6,183.62,5104.0,175.1487,175.2726,174.9486,174.9677,5104.0
2019-07-05 12:30:00,183.61,183.8,183.25,183.31,6854.0,174.9581,175.1392,174.6151,174.6723,6854.0
2019-07-05 13:00:00,183.31,183.31,182.79,182.79,3500.0,174.6723,174.6723,174.1768,174.1768,3500.0
2019-07-05 13:30:00,182.83,183.24,182.76,182.97,8055.0,174.2149,174.6056,174.1482,174.3483,8055.0
2019-07-05 14:00:00,182.99,183.12,182.81,182.98,5500.0,174.3674,174.4912,174.1958,174.3578,5500.0
2019-07-05 14:30:00,183.06,183.23,182.97,182.98,4909.0,174.4341,174.5961,174.3483,174.3578,4909.0
2019-07-05 15:00:00,183.14,183.24,182.89,183.07,6923.0,174.5103,174.6056,174.2721,174.4436,6923.0
2019-07-05 15:30:00,183.11,183.23,182.43,183.15,56579.0,174.4817,174.5961,173.8337,174.5198,56579.0
2019-07-08 09:30:00,182.89,183.65,182.05,182.9,5997.0,174.2721,174.9963,173.4717,174.2816,5997.0
2019-07-08 10:00:00,183.04,183.28,182.7,182.98,3165.0,174.415,174.6437,174.091,174.3578,3165.0
2019-07-08 10:30:00,182.92,183.55,182.92,183.44,9527.0,174.3007,174.901,174.3007,174.7962,9527.0
2019-07-08 11:00:00,183.69,184.34,183.69,183.92,5519.0,175.0344,175.6537,175.0344,175.2535,5519.0
2019-07-08 11:30:00,184.07,184.36,183.88,183.96,5525.0,175.3965,175.6728,175.2154,175.2917,5525.0
2019-07-08 12:00:00,183.96,184.1,183.37,183.41,5298.0,175.2917,175.4251,174.7295,174.7676,5298.0
2019-07-08 12:30:00,183.55,183.6,183.23,183.36,2752.0,174.901,174.9486,174.5961,174.7199,2752.0
2019-07-08 13:00:00,183.33,184.01,183.33,183.78,7168.0,174.6913,175.3393,174.6913,175.1201,7168.0
2019-07-08 13:30:00,183.81,184.18,183.77,184.04,4200.0,175.1487,175.5013,175.1106,175.3679,4200.0
2019-07-08 14:00:00,183.99,184.1,183.69,183.92,5463.0,175.3202,175.4251,175.0344,175.2535,5463.0
2019-07-08 14:30:00,183.94,184.1,183.71,183.77,6410.0,175.2726,175.4251,175.0534,175.1106,6410.0
2019-07-08 15:00:00,183.82,184.05,183.74,184.05,13600.0,175.1582,175.3774,175.082,175.3774,13600.0
2019-07-08 15:30:00,184.0,184.53,183.88,184.44,32528.0,175.3298,175.8348,175.2154,175.749,32528.0
2019-07-09 09:30:00,184.11,184.98,183.76,184.28,2646.0,175.4346,176.2636,175.1011,175.5966,2646.0
2019-07-09 10:00:00,184.3,184.77,183.87,184.77,7601.0,175.6156,176.0635,175.2059,176.0635,7601.0
2019-07-09 10:30:00,184.89,184.97,184.4,184.76,7435.0,176.1778,176.2541,175.7109,176.054,7435.0
2019-07-09 11:00:00,184.65,185.04,184.36,184.75,9270.0,175.9491,176.3208,175.6728,176.0444,9270.0
2019-07-09 11:30:00,184.72,184.92,184.19,184.41,7540.0,176.0158,176.2064,175.5108,175.7204,7540.0
2019-07-09 12:00:00,184.37,184.54,184.17,184.26,9994.0,175.6823,175.8443,175.4918,175.5775,9994.0
2019-07-09 12:30:00,184.33,184.69,184.27,184.6,3800.0,175.6442,175.9873,175.587,175.9015,3800.0
2019-07-09 13:00:00,184.56,184.88,184.56,184.8,6488.0,175.8634,176.1683,175.8634,176.0921,6488.0
2019-07-09 13:30:00,184.83,184.87,184.44,184.54,7567.0,176.1207,176.1588,175.749,175.8443,7567.0
2019-07-09 14:00:00,184.61,184.87,184.58,184.75,10750.0,175.911,176.1588,175.8824,176.0444,10750.0
2019-07-09 14:30:00,184.68,184.76,183.72,183.84,16923.0,175.9777,176.054,175.063,175.1773,16923.0
2019-07-09 15:00:00,183.93,184.25,183.74,183.84,20321.0,175.2631,175.568,175.082,175.1773,20321.0
2019-07-09 15:30:00,183.82,184.76,183.61,184.76,82540.0,175.1582,176.054,174.9581,176.054,82540.0
2019-07-10 09:30:00,184.65,185.4,184.57,185.15,10696.0,175.9491,176.6638,175.8729,176.4256,10696.0
2019-07-10 10:00:00,185.09,186.83,185.09,186.76,14598.0,176.3684,178.0264,176.3684,177.9597,14598.0
2019-07-10 10:30:00,186.53,186.65,185.01,185.28,10568.0,177.7406,177.8549,176.2922,176.5495,10568.0
2019-07-10 11:00:00,185.28,185.3,184.64,185.18,7519.0,176.5495,176.5685,175.9396,176.4542,7519.0
2019-07-10 11:30:00,185.24,185.25,184.62,184.89,4957.0,176.5113,176.5209,175.9206,176.1778,4957.0
2019-07-10 12:00:00,185.06,185.06,184.48,184.48,5900.0,176.3398,176.3398,175.7871,175.7871,5900.0
2019-07-10 12:30:00,184.47,184.47,184.17,184.33,8494.0,175.7776,175.7776,175.4918,175.6442,8494.0
2019-07-10 13:00:00,184.37,184.83,184.37,184.49,12821.0,175.6823,176.1207,175.6823,175.7967,12821.0
2019-07-10 13:30:00,184.34,185.01,184.31,184.95,4933.0,175.6537,176.2922,175.6252,176.235,4933.0
2019-07-10 14:00:00,184.98,185.11,184.68,184.69,6492.0,176.2636,176.3875,175.9777,175.9873,6492.0
2019-07-10 14:30:00,184.57,184.86,184.41,184.85,13662.0,175.8729,176.1492,175.7204,176.1397,13662.0
2019-07-10 15:00:00,184.91,184.91,184.15,184.16,14798.0,176.1969,176.1969,175.4727,175.4822,14798.0
2019-07-10 15:30:00,184.21,184.33,183.82,184.33,60308.0,175.5299,175.6442,175.1582,175.6442,60308.0
2019-07-11 09:30:00,184.47,185.28,183.29,183.53,9977.0,175.7776,176.5495,174.6532,174.8819,9977.0
2019-07-11 10:00:00,183.53,183.67,183.43,183.45,21809.0,174.8819,175.0153,174.7866,174.8057,21809.0
2019-07-11 10:30:00,183.42,184.4,183.32,183.87,20359.0,174.7771,175.7109,174.6818,175.2059,20359.0
2019-07-11 11:00:00,184.0,184.58,183.45,184.51,19204.0,175.3298,175.8824,174.8057,175.8157,19204.0
2019-07-11 11:30:00,184.4,185.01,184.39,184.44,12999.0,175.7109,176.2922,175.7014,175.749,12999.0
2019-07-11 12:00:00,184.39,184.64,184.06,184.06,24603.0,175.7014,175.9396,175.3869,175.3869,24603.0
2019-07-11 12:30:00,184.06,184.06,183.52,183.6,16968.0,175.3869,175.3869,174.8724,174.9486,16968.0
2019-07-11 13:00:00,183.71,183.74,183.37,183.58,9467.0,175.0534,175.082,174.7295,174.9296,9467.0
2019-07-11 13:30:00,183.53,183.61,183.31,183.4,10442.0,174.8819,174.9581,174.6723,174.758,10442.0
2019-07-11 14:00:00,183.41,183.48,183.12,183.29,10472.0,174.7676,174.8343,174.4912,174.6532,10472.0
2019-07-11 14:30:00,183.35,183.4,183.17,183.26,23412.0,174.7104,174.758,174.5389,174.6246,23412.0
2019-07-11 15:00:00,183.33,183.7,183.24,183.56,48841.0,174.6913,175.0439,174.6056,174.9105,48841.0
2019-07-11 15:30:00,183.55,184.02,183.5,183.88,61831.0,174.901,175.3488,174.8533,175.2154,61831.0
2019-07-12 09:30:00,183.63,184.54,183.27,183.41,7179.0,174.9772,175.8443,174.6342,174.7676,7179.0
2019-07-12 10:00:00,183.35,183.41,182.86,182.86,6252.0,174.7104,174.7676,174.2435,174.2435,6252.0
2019-07-12 10:30:00,183.01,183.06,182.43,182.5,6611.0,174.3864,174.4341,173.8337,173.9004,6611.0
2019-07-12 11:00:00,182.58,183.03,182.45,182.47,7497.0,173.9767,174.4055,173.8528,173.8719,7497.0
2019-07-12 11:30:00,182.55,182.93,182.47,182.83,8859.0,173.9481,174.3102,173.8719,174.2149,8859.0
2019-07-12 12:00:00,182.8,182.87,182.27,182.4,6305.0,174.1863,174.253,173.6813,173.8052,6305.0
2019-07-12 12:30:00,182.39,182.52,182.03,182.31,5014.0,173.7956,173.9195,173.4526,173.7194,5014.0
2019-07-12 13:00:00,182.39,182.44,182.17,182.26,13236.0,173.7956,173.8433,173.586,173.6718,13236.0
2019-07-12 13:30:00,182.39,182.89,182.39,182.74,12737.0,173.7956,174.2721,173.7956,174.1291,12737.0
2019-07-12 14:00:00,182.8,183.04,182.63,182.7,12943.0,174.1863,174.415,174.0243,174.091,12943.0
2019-07-12 14:30:00,182.76,183.19,182.69,183.19,9020.0,174.1482,174.5579,174.0815,174.5579,9020.0
2019-07-12 15:00:00,183.25,183.47,183.1,183.28,12138.0,174.6151,174.8247,174.4722,174.6437,12138.0
2019-07-12 15:30:00,183.3,184.13,183.3,184.05,37031.0,174.6628,175.4536,174.6628,175.3774,37031.0
2019-07-15 09:30:00,184.81,186.2,184.48,186.2,6452.0,176.1016,177.4261,175.7871,177.4261,6452.0
2019-07-15 10:00:00,186.17,187.08,186.17,186.66,8352.0,177.3975,178.2646,177.3975,177.8644,8352.0
2019-07-15 10:30:00,186.59,186.82,186.39,186.62,17073.0,177.7977,178.0169,177.6071,177.8263,17073.0
2019-07-15 11:00:00,186.72,187.2,186.72,186.99,6138.0,177.9216,178.379,177.9216,178.1789,6138.0
2019-07-15 11:30:00,186.96,186.99,186.59,186.96,8553.0,178.1503,178.1789,177.7977,178.1503,8553.0
2019-07-15 12:00:00,186.96,187.11,186.71,186.98,8050.0,178.1503,178.2932,177.9121,178.1693,8050.0
2019-07-15 12:30:00,187.03,187.16,186.9,187.03,6672.0,178.217,178.3409,178.0931,178.217,6672.0
2019-07-15 13:00:00,187.07,187.12,186.8,186.88,7215.0,178.2551,178.3028,177.9978,178.0741,7215.0
2019-07-15 13:30:00,186.96,187.12,186.9,187.05,5378.0,178.1503,178.3028,178.0931,178.236,5378.0
2019-07-15 14:00:00,187.02,187.58,187.02,187.18,9421.0,178.2075,178.7411,178.2075,178.3599,9421.0
2019-07-15 14:30:00,187.15,187.41,187.15,187.26,6192.0,178.3313,178.5791,178.3313,178.4362,6192.0
2019-07-15 15:00:00,187.26,187.37,186.95,187.15,9460.0,178.4362,178.541,178.1408,178.3313,9460.0
2019-07-15 15:30:00,187.22,187.49,186.97,187.35,60663.0,178.398,178.6553,178.1598,178.5219,60663.0
2019-07-16 09:30:00,186.57,187.27,185.6,185.6,57045.0,177.7787,178.4457,176.8544,176.8544,57045.0
2019-07-16 10:00:00,185.6,186.35,185.34,185.84,16444.0,176.8544,177.569,176.6066,177.0831,16444.0
2019-07-16 10:30:00,185.53,185.58,185.17,185.29,18352.0,176.7877,176.8353,176.4446,176.559,18352.0
2019-07-16 11:00:00,185.31,185.36,184.28,184.32,21392.0,176.578,176.6257,175.5966,175.6347,21392.0
2019-07-16 11:30:00,184.22,184.67,184.17,184.5,8851.0,175.5394,175.9682,175.4918,175.8062,8851.0
2019-07-16 12:00:00,184.45,184.9,184.41,184.7,5003.0,175.7586,176.1874,175.7204,175.9968,5003.0
2019-07-16 12:30:00,184.73,185.13,184.62,184.62,6035.0,176.0254,176.4065,175.9206,175.9206,6035.0
2019-07-16 13:00:00,184.83,185.85,184.83,185.85,4878.0,176.1207,177.0926,176.1207,177.0926,4878.0
2019-07-16 13:30:00,185.79,185.97,185.05,185.06,3440.0,177.0354,177.2069,176.3303,176.3398,3440.0
2019-07-16 14:00:00,185.08,185.34,185.08,185.23,8678.0,176.3589,176.6066,176.3589,176.5018,8678.0
2019-07-16 14:30:00,185.31,185.84,185.05,185.19,13090.0,176.578,177.0831,176.3303,176.4637,13090.0
2019-07-16 15:00:00,185.15,185.61,185.15,185.39,12500.0,176.4256,176.8639,176.4256,176.6543,12500.0
2019-07-16 15:30:00,185.44,185.74,185.18,185.36,54971.0,176.7019,176.9878,176.4542,176.6257,54971.0
2019-07-17 09:30:00,184.57,186.03,183.78,183.78,3446.0,175.8729,177.2641,175.1201,175.1201,3446.0
2019-07-17 10:00:00,183.85,184.32,183.74,184.15,11129.0,175.1868,175.6347,175.082,175.4727,11129.0
2019-07-17 10:30:00,184.0,184.23,183.86,184.18,14718.0,175.3298,175.5489,175.1964,175.5013,14718.0
2019-07-17 11:00:00,184.45,184.86,184.32,184.67,6587.0,175.7586,176.1492,175.6347,175.9682,6587.0
2019-07-17 11:30:00,184.64,184.96,184.34,184.47,9157.0,175.9396,176.2445,175.6537,175.7776,9157.0
2019-07-17 12:00:00,184.37,184.54,184.16,184.42,26600.0,175.6823,175.8443,175.4822,175.73,26600.0
2019-07-17 12:30:00,184.39,184.54,184.34,184.45,16664.0,175.7014,175.8443,175.6537,175.7586,16664.0
2019-07-17 13:00:00,184.4,184.73,184.33,184.71,7475.0,175.7109,176.0254,175.6442,176.0063,7475.0
2019-07-17 13:30:00,184.73,184.93,184.24,184.33,6169.0,176.0254,176.2159,175.5585,175.6442,6169.0
2019-07-17 14:00:00,184.37,184.47,183.92,183.96,22181.0,175.6823,175.7776,175.2535,175.2917,22181.0
2019-07-17 14:30:00,183.95,183.95,183.17,183.58,8186.0,175.2821,175.2821,174.5389,174.9296,8186.0
2019-07-17 15:00:00,183.55,183.73,183.22,183.29,6446.0,174.901,175.0725,174.5865,174.6532,6446.0
2019-07-17 15:30:00,183.32,184.02,183.32,183.55,26403.0,174.6818,175.3488,174.6818,174.901,26403.0
2019-07-18 09:30:00,183.9,184.3,182.79,183.09,8752.0,175.2345,175.6156,174.1768,174.4626,8752.0
2019-07-18 10:00:00,183.3,183.32,182.28,182.44,24508.0,174.6628,174.6818,173.6908,173.8433,24508.0
2019-07-18 10:30:00,182.5,183.4,182.36,183.11,13019.0,173.9004,174.758,173.767,174.4817,13019.0
2019-07-18 11:00:00,183.17,183.22,182.38,182.38,4140.0,174.5389,174.5865,173.7861,173.7861,4140.0
2019-07-18 11:30:00,182.32,182.32,181.9,181.91,8094.0,173.7289,173.7289,173.3287,173.3383,8094.0
2019-07-18 12:00:00,181.94,181.94,181.57,181.68,9401.0,173.3668,173.3668,173.0143,173.1191,9401.0
2019-07-18 12:30:00,181.67,181.89,181.44,181.84,6930.0,173.1096,173.3192,172.8904,173.2715,6930.0
2019-07-18 13:00:00,181.8,182.18,181.52,181.65,16806.0,173.2334,173.5955,172.9666,173.0905,16806.0
2019-07-18 13:30:00,181.55,181.55,180.89,181.2,7721.0,172.9952,172.9952,172.3663,172.6617,7721.0
2019-07-18 14:00:00,181.23,181.7,181.14,181.7,5620.0,172.6903,173.1381,172.6045,173.1381,5620.0
2019-07-18 14:30:00,181.71,181.94,181.33,181.8,10612.0,173.1477,173.3668,172.7856,173.2334,10612.0
2019-07-18 15:00:00,181.9,182.23,181.34,181.44,24786.0,173.3287,173.6432,172.7951,172.8904,24786.0
2019-07-18 15:30:00,181.46,182.41,181.42,182.23,56451.0,172.9095,173.8147,172.8713,173.6432,56451.0
2019-07-19 09:30:00,182.52,182.62,180.99,182.62,5372.0,173.9195,174.0148,172.4616,174.0148,5372.0
2019-07-19 10:00:00,182.39,182.86,181.03,181.03,5088.0,173.7956,174.2435,172.4997,172.4997,5088.0
2019-07-19 10:30:00,181.03,182.04,181.03,181.79,7259.0,172.4997,173.4621,172.4997,173.2239,7259.0
2019-07-19 11:00:00,181.84,181.88,181.36,181.56,11023.0,173.2715,173.3097,172.8142,173.0047,11023.0
2019-07-19 11:30:00,181.81,181.81,181.34,181.49,4255.0,173.243,173.243,172.7951,172.938,4255.0
2019-07-19 12:00:00,181.47,181.88,181.46,181.69,3324.0,172.919,173.3097,172.9095,173.1286,3324.0
2019-07-19 12:30:00,181.69,182.18,181.64,182.18,3900.0,173.1286,173.5955,173.081,173.5955,3900.0
2019-07-19 13:00:00,182.02,182.15,181.85,181.97,4027.0,173.4431,173.5669,173.2811,173.3954,4027.0
2019-07-19 13:30:00,181.9,182.13,181.74,182.12,9647.0,173.3287,173.5479,173.1763,173.5384,9647.0
2019-07-19 14:00:00,182.06,182.51,181.71,181.79,7530.0,173.4812,173.91,173.1477,173.2239,7530.0
2019-07-19 14:30:00,181.76,181.76,181.09,181.31,7342.0,173.1953,173.1953,172.5569,172.7665,7342.0
2019-07-19 15:00:00,181.24,181.24,180.45,180.45,9235.0,172.6998,172.6998,171.947,171.947,9235.0
2019-07-19 15:30:00,180.59,180.81,180.0,180.14,55737.0,172.0804,172.2901,171.5183,171.6517,55737.0
2019-07-22 09:30:00,180.44,180.44,179.27,179.97,12791.0,171.9375,171.9375,170.8226,171.4897,12791.0
2019-07-22 10:00:00,180.1,180.27,179.47,179.48,21998.0,171.6135,171.7755,171.0132,171.0228,21998.0
2019-07-22 10:30:00,179.64,180.17,179.31,179.43,8561.0,171.1752,171.6802,170.8608,170.9751,8561.0
2019-07-22 11:00:00,179.24,179.65,179.03,179.11,9754.0,170.7941,171.1847,170.594,170.6702,9754.0
2019-07-22 11:30:00,179.05,179.19,178.68,178.79,3790.0,170.613,170.7464,170.2605,170.3653,3790.0
2019-07-22 12:00:00,178.86,179.68,178.36,179.27,27721.0,170.432,171.2133,169.9555,170.8226,27721.0
2019-07-22 12:30:00,179.27,179.76,178.92,179.74,29708.0,170.8226,171.2896,170.4891,171.2705,29708.0
2019-07-22 13:00:00,179.72,179.72,179.25,179.29,8612.0,171.2514,171.2514,170.8036,170.8417,8612.0
2019-07-22 13:30:00,179.41,179.44,178.8,178.97,8196.0,170.9561,170.9846,170.3748,170.5368,8196.0
2019-07-22 14:00:00,179.03,179.31,178.72,179.19,32280.0,170.594,170.8608,170.2986,170.7464,32280.0
2019-07-22 14:30:00,179.25,179.4,178.47,178.79,43672.0,170.8036,170.9465,170.0603,170.3653,43672.0
2019-07-22 15:00:00,178.86,178.97,178.28,178.5,19010.0,170.432,170.5368,169.8793,170.0889,19010.0
2019-07-22 15:30:00,178.47,178.47,177.79,178.03,40581.0,170.0603,170.0603,169.4124,169.6411,40581.0
2019-07-23 09:30:00,178.7,178.94,175.91,176.69,12236.0,170.2795,170.5082,167.621,168.3642,12236.0
2019-07-23 10:00:00,176.57,176.86,176.09,176.22,30333.0,168.2499,168.5262,167.7925,167.9164,30333.0
2019-07-23 10:30:00,176.22,176.46,176.05,176.05,17331.0,167.9164,168.1451,167.7544,167.7544,17331.0
2019-07-23 11:00:00,176.28,176.38,175.57,175.69,15011.0,167.9735,168.0688,167.297,167.4113,15011.0
2019-07-23 11:30:00,175.65,175.69,174.91,175.2,17537.0,167.3732,167.4113,166.6681,166.9444,17537.0
2019-07-23 12:00:00,175.11,175.9,175.1,175.64,10787.0,166.8587,167.6114,166.8491,167.3637,10787.0
2019-07-23 12:30:00,175.54,176.16,175.49,176.02,7061.0,167.2684,167.8592,167.2208,167.7258,7061.0
2019-07-23 13:00:00,175.91,176.33,175.9,176.14,11526.0,167.621,168.0212,167.6114,167.8401,11526.0
2019-07-23 13:30:00,176.14,177.07,176.11,176.89,16699.0,167.8401,168.7263,167.8116,168.5548,16699.0
2019-07-23 14:00:00,176.86,177.74,176.5,177.66,28004.0,168.5262,169.3647,168.1832,169.2885,28004.0
2019-07-23 14:30:00,177.72,177.89,177.38,177.75,16348.0,169.3457,169.5077,169.0217,169.3743,16348.0
2019-07-23 15:00:00,177.82,178.13,177.51,177.97,17082.0,169.441,169.7364,169.1456,169.5839,17082.0
2019-07-23 15:30:00,177.91,178.22,177.62,178.09,43480.0,169.5267,169.8221,169.2504,169.6983,43480.0
2019-07-24 09:30:00,189.0,189.0,181.35,183.09,41345.0,180.0942,180.0942,172.8046,174.4626,41345.0
2019-07-24 10:00:00,183.16,183.9,182.38,182.59,33328.0,174.5293,175.2345,173.7861,173.9862,33328.0
2019-07-24 10:30:00,182.69,183.53,182.0,182.14,35941.0,174.0815,174.8819,173.424,173.5574,35941.0
2019-07-24 11:00:00,182.26,183.16,182.0,182.19,15692.0,173.6718,174.5293,173.424,173.6051,15692.0
2019-07-24 11:30:00,182.01,182.32,180.59,180.75,28741.0,173.4335,173.7289,172.0804,172.2329,28741.0
2019-07-24 12:00:00,180.98,182.77,180.98,181.8,21902.0,172.4521,174.1577,172.4521,173.2334,21902.0
2019-07-24 12:30:00,181.75,181.86,180.99,181.4,19477.0,173.1858,173.2906,172.4616,172.8523,19477.0
2019-07-24 13:00:00,181.4,181.81,180.9,181.03,15662.0,172.8523,173.243,172.3758,172.4997,15662.0
2019-07-24 13:30:00,181.05,181.31,180.74,180.85,24874.0,172.5188,172.7665,172.2234,172.3282,24874.0
2019-07-24 14:00:00,180.9,181.1,180.72,180.92,22916.0,172.3758,172.5664,172.2043,172.3949,22916.0
2019-07-24 14:30:00,180.9,181.09,180.44,180.73,24879.0,172.3758,172.5569,171.9375,172.2139,24879.0
2019-07-24 15:00:00,180.75,180.84,179.94,180.03,25207.0,172.2329,172.3187,171.4611,171.5468,25207.0
2019-07-24 15:30:00,180.09,180.24,179.45,180.0,101260.0,171.604,171.7469,170.9942,171.5183,101260.0
2019-07-25 09:30:00,180.49,182.73,179.1,182.24,28477.0,171.9852,174.1196,170.6607,173.6527,28477.0
2019-07-25 10:00:00,182.25,184.01,181.94,183.98,24745.0,173.6622,175.3393,173.3668,175.3107,24745.0
2019-07-25 10:30:00,183.93,184.8,183.83,183.84,16360.0,175.2631,176.0921,175.1678,175.1773,16360.0
2019-07-25 11:00:00,183.91,184.66,183.85,184.51,15107.0,175.244,175.9587,175.1868,175.8157,15107.0
2019-07-25 11:30:00,184.46,184.71,183.98,184.25,11340.0,175.7681,176.0063,175.3107,175.568,11340.0
2019-07-25 12:00:00,184.26,184.69,184.05,184.19,17412.0,175.5775,175.9873,175.3774,175.5108,17412.0
2019-07-25 12:30:00,184.2,184.46,183.94,184.06,7657.0,175.5203,175.7681,175.2726,175.3869,7657.0
2019-07-25 13:00:00,184.06,184.72,184.06,184.41,6712.0,175.3869,176.0158,175.3869,175.7204,6712.0
2019-07-25 13:30:00,184.35,184.55,184.22,184.29,8528.0,175.6633,175.8539,175.5394,175.6061,8528.0
2019-07-25 14:00:00,184.27,184.52,184.01,184.09,8986.0,175.587,175.8253,175.3393,175.4155,8986.0
2019-07-25 14:30:00,184.07,184.41,183.58,184.07,23827.0,175.3965,175.7204,174.9296,175.3965,23827.0
2019-07-25 15:00:00,184.07,184.16,183.28,183.67,18290.0,175.3965,175.4822,174.6437,175.0153,18290.0
2019-07-25 15:30:00,183.68,183.78,183.34,183.68,46883.0,175.0248,175.1201,174.7009,175.0248,46883.0
2019-07-26 09:30:00,183.93,183.97,182.73,183.21,7273.0,175.2631,175.3012,174.1196,174.577,7273.0
2019-07-26 10:00:00,183.47,184.56,183.47,184.53,3123.0,174.8247,175.8634,174.8247,175.8348,3123.0
2019-07-26 10:30:00,184.78,185.15,184.38,185.15,7923.0,176.073,176.4256,175.6919,176.4256,7923.0
2019-07-26 11:00:00,185.16,185.46,184.87,185.21,8721.0,176.4351,176.721,176.1588,176.4828,8721.0
2019-07-26 11:30:00,185.16,185.76,185.1,185.37,18761.0,176.4351,177.0068,176.3779,176.6352,18761.0
2019-07-26 12:00:00,185.26,186.16,185.21,186.11,6617.0,176.5304,177.388,176.4828,177.3403,6617.0
2019-07-26 12:30:00,186.05,186.59,185.9,186.41,9804.0,177.2832,177.7977,177.1402,177.6262,9804.0
2019-07-26 13:00:00,186.4,186.4,186.01,186.03,5267.0,177.6167,177.6167,177.2451,177.2641,5267.0
2019-07-26 13:30:00,186.19,186.37,186.01,186.01,5567.0,177.4166,177.5881,177.2451,177.2451,5567.0
2019-07-26 14:00:00,186.06,186.15,185.62,185.71,8089.0,177.2927,177.3785,176.8734,176.9592,8089.0
2019-07-26 14:30:00,185.76,185.76,185.2,185.56,9049.0,177.0068,177.0068,176.4732,176.8163,9049.0
2019-07-26 15:00:00,185.56,186.03,185.32,185.75,7047.0,176.8163,177.2641,176.5876,176.9973,7047.0
2019-07-26 15:30:00,185.74,186.4,185.74,186.27,32495.0,176.9878,177.6167,176.9878,177.4928,32495.0
2019-07-29 09:30:00,186.8,186.91,186.09,186.56,10761.0,177.9978,178.1026,177.3213,177.7691,10761.0
2019-07-29 10:00:00,186.48,187.11,186.19,187.11,5765.0,177.6929,178.2932,177.4166,178.2932,5765.0
2019-07-29 10:30:00,187.11,187.32,186.19,186.19,14271.0,178.2932,178.4933,177.4166,177.4166,14271.0
2019-07-29 11:00:00,186.18,186.88,186.16,186.88,8929.0,177.407,178.0741,177.388,178.0741,8929.0
2019-07-29 11:30:00,186.94,186.99,186.42,186.46,8197.0,178.1312,178.1789,177.6357,177.6739,8197.0
2019-07-29 12:00:00,186.49,186.63,185.79,186.39,26924.0,177.7024,177.8358,177.0354,177.6071,26924.0
2019-07-29 12:30:00,186.31,186.44,185.94,186.14,11560.0,177.5309,177.6548,177.1784,177.3689,11560.0
2019-07-29 13:00:00,186.05,186.09,185.52,185.76,19066.0,177.2832,177.3213,176.7781,177.0068,19066.0
2019-07-29 13:30:00,185.7,185.89,185.06,185.06,11340.0,176.9497,177.1307,176.3398,176.3398,11340.0
2019-07-29 14:00:00,185.13,185.61,184.51,184.51,9211.0,176.4065,176.8639,175.8157,175.8157,9211.0
2019-07-29 14:30:00,184.5,184.64,183.78,183.91,21949.0,175.8062,175.9396,175.1201,175.244,21949.0
2019-07-29 15:00:00,183.79,184.13,183.23,183.66,9430.0,175.1297,175.4536,174.5961,175.0058,9430.0
2019-07-29 15:30:00,183.65,184.95,183.41,184.61,37788.0,174.9963,176.235,174.7676,175.911,37788.0
2019-07-30 09:30:00,184.36,185.76,184.25,184.7,9240.0,175.6728,177.0068,175.568,175.9968,9240.0
2019-07-30 10:00:00,184.64,184.77,184.01,184.68,12453.0,175.9396,176.0635,175.3393,175.9777,12453.0
2019-07-30 10:30:00,184.77,184.81,183.82,183.84,4700.0,176.0635,176.1016,175.1582,175.1773,4700.0
2019-07-30 11:00:00,183.78,184.38,183.59,184.13,10007.0,175.1201,175.6919,174.9391,175.4536,10007.0
2019-07-30 11:30:00,184.14,184.29,183.53,184.28,11424.0,175.4632,175.6061,174.8819,175.5966,11424.0
2019-07-30 12:00:00,184.35,184.66,183.83,183.93,7470.0,175.6633,175.9587,175.1678,175.2631,7470.0
2019-07-30 12:30:00,183.91,183.91,183.26,183.27,5218.0,175.244,175.244,174.6246,174.6342,5218.0
2019-07-30 13:00:00,183.23,183.23,182.86,182.94,5921.0,174.5961,174.5961,174.2435,174.3197,5921.0
2019-07-30 13:30:00,182.9,182.95,182.13,182.15,8458.0,174.2816,174.3292,173.5479,173.5669,8458.0
2019-07-30 14:00:00,182.17,182.48,182.1,182.19,14990.0,173.586,173.8814,173.5193,173.6051,14990.0
2019-07-30 14:30:00,182.25,182.25,181.54,181.69,12368.0,173.6622,173.6622,172.9857,173.1286,12368.0
2019-07-30 15:00:00,181.68,181.96,181.43,181.68,11475.0,173.1191,173.3859,172.8809,173.1191,11475.0
2019-07-30 15:30:00,181.66,182.08,181.05,181.96,69487.0,173.1,173.5002,172.5188,173.3859,69487.0
2019-07-31 09:30:00,182.13,183.38,181.89,182.0,20092.0,173.5479,174.739,173.3192,173.424,20092.0
2019-07-31 10:00:00,182.05,182.05,180.7,181.0,27950.0,173.4717,173.4717,172.1853,172.4711,27950.0
2019-07-31 10:30:00,180.88,181.41,180.36,181.16,16134.0,172.3568,172.8618,171.8613,172.6236,16134.0
2019-07-31 11:00:00,181.29,182.16,181.29,182.14,27720.0,172.7475,173.5765,172.7475,173.5574,27720.0
2019-07-31 11:30:00,182.16,183.03,182.15,182.85,21008.0,173.5765,174.4055,173.5669,174.234,21008.0
2019-07-31 12:00:00,182.68,182.92,182.31,182.31,7050.0,174.072,174.3007,173.7194,173.7194,7050.0
2019-07-31 12:30:00,182.23,182.34,181.76,182.24,6718.0,173.6432,173.748,173.1953,173.6527,6718.0
2019-07-31 13:00:00,182.28,182.47,182.14,182.3,6518.0,173.6908,173.8719,173.5574,173.7099,6518.0
2019-07-31 13:30:00,182.37,182.37,181.78,181.83,5584.0,173.7766,173.7766,173.2144,173.262,5584.0
2019-07-31 14:00:00,181.71,182.19,181.02,181.5,13218.0,173.1477,173.6051,172.4902,172.9476,13218.0
2019-07-31 14:30:00,181.56,181.62,179.89,180.64,12286.0,173.0047,173.0619,171.4134,172.1281,12286.0
2019-07-31 15:00:00,180.42,181.95,180.42,181.95,13528.0,171.9185,173.3764,171.9185,173.3764,13528.0
2019-07-31 15:30:00,181.83,182.25,180.72,181.09,64570.0,173.262,173.6622,172.2043,172.5569,64570.0
2019-08-01 09:30:00,181.22,182.1,179.87,180.95,15674.0,172.6808,173.5193,171.3944,172.4235,15674.0
2019-08-01 10:00:00,181.15,182.05,180.26,181.7,33835.0,172.6141,173.4717,171.766,173.1381,33835.0
2019-08-01 10:30:00,181.75,182.53,181.74,182.08,16158.0,173.1858,173.929,173.1763,173.5002,16158.0
2019-08-01 11:00:00,181.92,182.83,181.76,182.83,8643.0,173.3478,174.2149,173.1953,174.2149,8643.0
2019-08-01 11:30:00,182.94,183.4,182.72,182.95,6677.0,174.3197,174.758,174.1101,174.3292,6677.0
2019-08-01 12:00:00,182.86,183.21,182.75,183.0,9599.0,174.2435,174.577,174.1387,174.3769,9599.0
2019-08-01 12:30:00,183.05,183.14,182.85,182.85,13307.0,174.4245,174.5103,174.234,174.234,13307.0
2019-08-01 13:00:00,182.84,183.1,181.99,182.12,14176.0,174.2244,174.4722,173.4145,173.5384,14176.0
2019-08-01 13:30:00,182.0,182.63,181.64,182.49,9975.0,173.424,174.0243,173.081,173.8909,9975.0
2019-08-01 14:00:00,182.54,182.76,182.15,182.22,13841.0,173.9386,174.1482,173.5669,173.6336,13841.0
2019-08-01 14:30:00,182.16,182.72,182.05,182.34,12254.0,173.5765,174.1101,173.4717,173.748,12254.0
2019-08-01 15:00:00,182.36,182.44,181.82,182.38,19774.0,173.767,173.8433,173.2525,173.7861,19774.0
2019-08-01 15:30:00,182.37,182.43,181.63,181.89,39589.0,173.7766,173.8337,173.0714,173.3192,39589.0
2019-08-02 09:30:00,182.33,182.81,181.1,182.34,22059.0,173.7385,174.1958,172.5664,173.748,22059.0
2019-08-02 10:00:00,182.35,183.06,181.53,182.28,10004.0,173.7575,174.4341,172.9762,173.6908,10004.0
2019-08-02 10:30:00,181.87,181.94,181.26,181.84,10684.0,173.3001,173.3668,172.7189,173.2715,10684.0
2019-08-02 11:00:00,181.83,183.21,181.79,182.95,10515.0,173.262,174.577,173.2239,174.3292,10515.0
2019-08-02 11:30:00,183.12,183.33,182.74,183.31,7561.0,174.4912,174.6913,174.1291,174.6723,7561.0
2019-08-02 12:00:00,183.28,183.44,182.82,183.33,6540.0,174.6437,174.7962,174.2054,174.6913,6540.0
2019-08-02 12:30:00,183.36,183.45,182.42,182.44,6500.0,174.7199,174.8057,173.8242,173.8433,6500.0
2019-08-02 13:00:00,182.64,182.72,182.36,182.59,7107.0,174.0339,174.1101,173.767,173.9862,7107.0
2019-08-02 13:30:00,182.61,182.64,182.07,182.47,8512.0,174.0053,174.0339,173.4907,173.8719,8512.0
2019-08-02 14:00:00,182.36,182.75,182.17,182.27,7210.0,173.767,174.1387,173.586,173.6813,7210.0
2019-08-02 14:30:00,182.27,182.56,182.09,182.24,10646.0,173.6813,173.9576,173.5098,173.6527,10646.0
2019-08-02 15:00:00,182.36,183.08,182.36,182.99,13404.0,173.767,174.4531,173.767,174.3674,13404.0
2019-08-02 15:30:00,183.06,183.85,182.31,182.61,48463.0,174.4341,175.1868,173.7194,174.0053,48463.0
2019-08-05 09:30:00,180.83,181.73,180.41,180.59,7101.0,172.3091,173.1667,171.9089,172.0804,7101.0
2019-08-05 10:00:00,180.62,181.24,180.34,180.49,16745.0,172.109,172.6998,171.8422,171.9852,16745.0
2019-08-05 10:30:00,180.47,181.29,180.47,181.29,5899.0,171.9661,172.7475,171.9661,172.7475,5899.0
2019-08-05 11:00:00,181.31,182.89,181.31,182.89,8659.0,172.7665,174.2721,172.7665,174.2721,8659.0
2019-08-05 11:30:00,182.87,182.87,181.72,182.13,6723.0,174.253,174.253,173.1572,173.5479,6723.0
2019-08-05 12:00:00,182.09,182.09,181.64,181.7,5165.0,173.5098,173.5098,173.081,173.1381,5165.0
2019-08-05 12:30:00,181.82,181.88,181.19,181.36,5400.0,173.2525,173.3097,172.6522,172.8142,5400.0
2019-08-05 13:00:00,181.39,181.83,181.39,181.64,3300.0,172.8428,173.262,172.8428,173.081,3300.0
2019-08-05 13:30:00,181.55,181.83,181.2,181.21,5410.0,172.9952,173.262,172.6617,172.6712,5410.0
2019-08-05 14:00:00,181.2,181.26,180.35,180.45,6861.0,172.6617,172.7189,171.8518,171.947,6861.0
2019-08-05 14:30:00,180.27,180.44,179.48,179.5,20723.0,171.7755,171.9375,171.0228,171.0418,20723.0
2019-08-05 15:00:00,179.29,180.18,178.34,179.9,22720.0,170.8417,171.6898,169.9365,171.423,22720.0
2019-08-05 15:30:00,179.76,180.03,179.21,179.39,46207.0,171.2896,171.5468,170.7655,170.937,46207.0
2019-08-06 09:30:00,179.58,180.22,179.25,179.35,34341.0,171.118,171.7279,170.8036,170.8989,34341.0
2019-08-06 10:00:00,179.51,180.07,178.75,179.46,23911.0,171.0513,171.585,170.3272,171.0037,23911.0
2019-08-06 10:30:00,179.5,180.74,179.44,179.82,12002.0,171.0418,172.2234,170.9846,171.3467,12002.0
2019-08-06 11:00:00,179.76,180.03,179.4,180.03,4208.0,171.2896,171.5468,170.9465,171.5468,4208.0
2019-08-06 11:30:00,180.02,180.5,179.63,180.23,3981.0,171.5373,171.9947,171.1657,171.7374,3981.0
2019-08-06 12:00:00,180.47,181.07,180.41,180.71,10436.0,171.9661,172.5378,171.9089,172.1948,10436.0
2019-08-06 12:30:00,180.71,181.3,180.7,181.24,3334.0,172.1948,172.757,172.1853,172.6998,3334.0
2019-08-06 13:00:00,181.36,182.0,181.36,181.98,7383.0,172.8142,173.424,172.8142,173.405,7383.0
2019-08-06 13:30:00,182.04,182.16,181.8,182.0,4797.0,173.4621,173.5765,173.2334,173.424,4797.0
2019-08-06 14:00:00,182.07,182.66,181.89,182.57,5364.0,173.4907,174.0529,173.3192,173.9672,5364.0
2019-08-06 14:30:00,182.59,183.2,182.58,182.8,6820.0,173.9862,174.5675,173.9767,174.1863,6820.0
2019-08-06 15:00:00,182.77,183.0,182.44,182.65,7535.0,174.1577,174.3769,173.8433,174.0434,7535.0
2019-08-06 15:30:00,182.68,183.39,182.48,183.33,33989.0,174.072,174.7485,173.8814,174.6913,33989.0
2019-08-07 09:30:00,182.92,183.71,181.61,182.66,11402.0,174.3007,175.0534,173.0524,174.0529,11402.0
2019-08-07 10:00:00,182.75,183.59,182.6,183.48,8392.0,174.1387,174.9391,173.9957,174.8343,8392.0
2019-08-07 10:30:00,184.47,184.47,183.88,184.12,4506.0,175.7776,175.7776,175.2154,175.4441,4506.0
2019-08-07 11:00:00,184.33,184.6,183.92,184.44,6712.0,175.6442,175.9015,175.2535,175.749,6712.0
2019-08-07 11:30:00,184.21,184.65,183.72,184.5,14948.0,175.5299,175.9491,175.063,175.8062,14948.0
2019-08-07 12:00:00,184.59,184.95,183.96,184.95,5500.0,175.892,176.235,175.2917,176.235,5500.0
2019-08-07 12:30:00,185.05,185.72,185.04,185.72,5650.0,176.3303,176.9687,176.3208,176.9687,5650.0
2019-08-07 13:00:00,185.84,185.85,184.99,185.3,12049.0,177.0831,177.0926,176.2731,176.5685,12049.0
2019-08-07 13:30:00,185.39,186.02,185.36,185.57,6043.0,176.6543,177.2546,176.6257,176.8258,6043.0
2019-08-07 14:00:00,185.69,186.23,185.44,185.79,8453.0,176.9401,177.4547,176.7019,177.0354,8453.0
2019-08-07 14:30:00,185.8,186.15,185.42,185.87,6880.0,177.045,177.3785,176.6829,177.1117,6880.0
2019-08-07 15:00:00,185.9,186.19,185.7,186.1,10350.0,177.1402,177.4166,176.9497,177.3308,10350.0
2019-08-07 15:30:00,186.25,186.55,185.46,185.64,66615.0,177.4737,177.7596,176.721,176.8925,66615.0
2019-08-08 09:30:00,186.73,188.81,186.44,186.44,8083.0,177.9311,179.9131,177.6548,177.6548,8083.0
2019-08-08 10:00:00,186.89,187.94,186.89,187.72,6507.0,178.0836,179.0841,178.0836,178.8745,6507.0
2019-08-08 10:30:00,187.51,188.4,187.48,188.22,7008.0,178.6744,179.5224,178.6458,179.3509,7008.0
2019-08-08 11:00:00,188.2,188.84,187.97,188.83,8859.0,179.3319,179.9417,179.1127,179.9322,8859.0
2019-08-08 11:30:00,188.83,189.25,188.54,189.19,5026.0,179.9322,180.3324,179.6558,180.2752,5026.0
2019-08-08 12:00:00,189.13,189.37,188.89,189.31,4106.0,180.218,180.4467,179.9893,180.3896,4106.0
2019-08-08 12:30:00,189.41,189.43,188.38,188.58,10717.0,180.4848,180.5039,179.5034,179.694,10717.0
2019-08-08 13:00:00,188.62,188.95,188.46,188.46,7171.0,179.7321,180.0465,179.5796,179.5796,7171.0
2019-08-08 13:30:00,188.42,188.6,188.2,188.33,5694.0,179.5415,179.713,179.3319,179.4557,5694.0
2019-08-08 14:00:00,188.22,188.4,187.76,187.98,10771.0,179.3509,179.5224,178.9126,179.1222,10771.0
2019-08-08 14:30:00,187.99,188.04,187.44,187.75,21771.0,179.1318,179.1794,178.6077,178.9031,21771.0
2019-08-08 15:00:00,187.95,189.11,187.92,189.11,14648.0,179.0936,180.199,179.0651,180.199,14648.0
2019-08-08 15:30:00,189.25,189.97,189.14,189.7,87213.0,180.3324,181.0185,180.2276,180.7612,87213.0
2019-08-09 09:30:00,189.29,190.71,188.86,189.76,8596.0,180.3705,181.7236,179.9608,180.8184,8596.0
2019-08-09 10:00:00,189.97,190.32,189.43,189.7,4639.0,181.0185,181.352,180.5039,180.7612,4639.0
2019-08-09 10:30:00,189.6,190.1,189.41,189.93,3356.0,180.6659,181.1423,180.4848,180.9803,3356.0
2019-08-09 11:00:00,189.9,190.14,188.53,188.53,4485.0,180.9518,181.1804,179.6463,179.6463,4485.0
2019-08-09 11:30:00,188.77,189.0,188.24,188.24,6269.0,179.875,180.0942,179.37,179.37,6269.0
2019-08-09 12:00:00,188.32,188.33,187.89,187.89,6003.0,179.4462,179.4557,179.0365,179.0365,6003.0
2019-08-09 12:30:00,187.94,189.0,187.8,188.65,5350.0,179.0841,180.0942,178.9507,179.7607,5350.0
2019-08-09 13:00:00,188.48,189.3,188.48,188.94,4886.0,179.5987,180.38,179.5987,180.037,4886.0
2019-08-09 13:30:00,189.29,189.34,188.95,189.12,3625.0,180.3705,180.4181,180.0465,180.2085,3625.0
2019-08-09 14:00:00,189.13,189.74,189.12,189.59,2500.0,180.218,180.7993,180.2085,180.6564,2500.0
2019-08-09 14:30:00,189.73,190.03,189.31,190.02,4000.0,180.7898,181.0756,180.3896,181.0661,4000.0
2019-08-09 15:00:00,189.84,190.04,189.43,189.46,3208.0,180.8946,181.0852,180.5039,180.5325,3208.0
2019-08-09 15:30:00,189.47,189.72,189.07,189.38,45646.0,180.542,180.7802,180.1609,180.4563,45646.0
2019-08-12 09:30:00,189.46,189.46,188.17,189.11,7396.0,180.5325,180.5325,179.3033,180.199,7396.0
2019-08-12 10:00:00,189.3,190.77,189.3,189.9,8640.0,180.38,181.7808,180.38,180.9518,8640.0
2019-08-12 10:30:00,190.08,190.8,189.9,190.06,11234.0,181.1233,181.8093,180.9518,181.1042,11234.0
2019-08-12 11:00:00,189.9,189.9,188.87,189.33,5733.0,180.9518,180.9518,179.9703,180.4086,5733.0
2019-08-12 11:30:00,189.42,189.6,189.03,189.49,4164.0,180.4944,180.6659,180.1227,180.5611,4164.0
2019-08-12 12:00:00,189.55,190.07,189.37,189.6,6114.0,180.6182,181.1137,180.4467,180.6659,6114.0
2019-08-12 12:30:00,189.81,189.81,188.83,189.03,1854.0,180.866,180.866,179.9322,180.1227,1854.0
2019-08-12 13:00:00,188.97,189.14,188.62,188.62,3309.0,180.0656,180.2276,179.7321,179.7321,3309.0
2019-08-12 13:30:00,188.58,188.62,187.85,188.14,4334.0,179.694,179.7321,178.9984,179.2747,4334.0
2019-08-12 14:00:00,188.12,188.26,187.7,187.78,3300.0,179.2556,179.389,178.8554,178.9317,3300.0
2019-08-12 14:30:00,187.77,188.13,187.65,187.72,5005.0,178.9221,179.2652,178.8078,178.8745,5005.0
2019-08-12 15:00:00,187.84,187.93,187.58,187.8,7838.0,178.9888,179.0746,178.7411,178.9507,7838.0
2019-08-12 15:30:00,187.86,188.01,187.62,187.68,13973.0,179.0079,179.1508,178.7792,178.8364,13973.0
2019-08-13 09:30:00,187.24,189.12,187.24,188.05,8070.0,178.4171,180.2085,178.4171,179.1889,8070.0
2019-08-13 10:00:00,187.64,187.84,187.1,187.76,10170.0,178.7982,178.9888,178.2837,178.9126,10170.0
2019-08-13 10:30:00,187.61,187.91,187.45,187.76,5289.0,178.7697,179.0555,178.6172,178.9126,5289.0
2019-08-13 11:00:00,187.75,188.48,187.65,188.04,15973.0,178.9031,179.5987,178.8078,179.1794,15973.0
2019-08-13 11:30:00,188.03,189.28,188.03,189.19,9962.0,179.1699,180.361,179.1699,180.2752,9962.0
2019-08-13 12:00:00,189.14,190.2,189.14,190.03,5199.0,180.2276,181.2376,180.2276,181.0756,5199.0
2019-08-13 12:30:00,189.97,190.35,189.7,189.98,5219.0,181.0185,181.3806,180.7612,181.028,5219.0
2019-08-13 13:00:00,189.85,190.14,189.54,189.79,4600.0,180.9041,181.1804,180.6087,180.8469,4600.0
2019-08-13 13:30:00,189.77,190.22,189.77,189.98,3421.0,180.8279,181.2567,180.8279,181.028,3421.0
2019-08-13 14:00:00,189.91,190.15,189.79,190.01,5719.0,180.9613,181.19,180.8469,181.0566,5719.0
2019-08-13 14:30:00,189.96,190.23,189.94,190.0,9994.0,181.0089,181.2662,180.9899,181.047,9994.0
2019-08-13 15:00:00,190.03,190.67,190.03,190.25,11093.0,181.0756,181.6855,181.0756,181.2853,11093.0
2019-08-13 15:30:00,190.23,190.92,190.08,190.79,40890.0,181.2662,181.9237,181.1233,181.7998,40890.0
2019-08-14 09:30:00,189.38,190.6,188.97,189.46,6437.0,180.4563,181.6188,180.0656,180.5325,6437.0
2019-08-14 10:00:00,189.36,189.41,188.41,188.57,6101.0,180.4372,180.4848,179.532,179.6844,6101.0
2019-08-14 10:30:00,188.52,188.52,187.4,187.4,22578.0,179.6368,179.6368,178.5696,178.5696,22578.0
2019-08-14 11:00:00,187.12,187.74,186.88,187.13,8123.0,178.3028,178.8935,178.0741,178.3123,8123.0
2019-08-14 11:30:00,186.9,187.64,186.9,187.64,3427.0,178.0931,178.7982,178.0931,178.7982,3427.0
2019-08-14 12:00:00,187.56,187.56,186.16,186.36,23642.0,178.722,178.722,177.388,177.5786,23642.0
2019-08-14 12:30:00,186.66,186.8,186.11,186.11,7343.0,177.8644,177.9978,177.3403,177.3403,7343.0
2019-08-14 13:00:00,186.08,186.51,185.81,186.5,5321.0,177.3118,177.7215,177.0545,177.712,5321.0
2019-08-14 13:30:00,186.18,186.9,186.18,186.49,5000.0,177.407,178.0931,177.407,177.7024,5000.0
2019-08-14 14:00:00,186.42,186.73,185.99,186.33,5568.0,177.6357,177.9311,177.226,177.55,5568.0
2019-08-14 14:30:00,186.33,186.33,185.72,185.97,3608.0,177.55,177.55,176.9687,177.2069,3608.0
2019-08-14 15:00:00,185.87,186.31,185.41,185.98,6223.0,177.1117,177.5309,176.6733,177.2165,6223.0
2019-08-14 15:30:00,185.79,186.26,185.42,185.51,31778.0,177.0354,177.4833,176.6829,176.7686,31778.0
2019-08-15 09:30:00,185.78,186.13,184.16,185.56,11719.0,177.0259,177.3594,175.4822,176.8163,11719.0
2019-08-15 10:00:00,185.57,185.84,185.18,185.18,12941.0,176.8258,177.0831,176.4542,176.4542,12941.0
2019-08-15 10:30:00,185.06,185.91,185.06,185.49,6745.0,176.3398,177.1498,176.3398,176.7496,6745.0
2019-08-15 11:00:00,185.13,185.44,184.72,185.12,5363.0,176.4065,176.7019,176.0158,176.397,5363.0
2019-08-15 11:30:00,185.25,186.8,185.25,186.7,7667.0,176.5209,177.9978,176.5209,177.9025,7667.0
2019-08-15 12:00:00,186.54,187.23,186.39,186.83,17100.0,177.7501,178.4076,177.6071,178.0264,17100.0
2019-08-15 12:30:00,186.84,187.16,186.65,186.9,4917.0,178.0359,178.3409,177.8549,178.0931,4917.0
2019-08-15 13:00:00,187.04,188.1,187.04,187.49,9678.0,178.2265,179.2366,178.2265,178.6553,9678.0
2019-08-15 13:30:00,187.4,187.52,186.38,186.64,4682.0,178.5696,178.6839,177.5976,177.8454,4682.0
2019-08-15 14:00:00,186.79,188.12,186.77,187.81,7141.0,177.9883,179.2556,177.9692,178.9602,7141.0
2019-08-15 14:30:00,187.81,188.04,187.43,187.47,9325.0,178.9602,179.1794,178.5981,178.6363,9325.0
2019-08-15 15:00:00,187.62,188.11,187.08,187.6,10326.0,178.7792,179.2461,178.2646,178.7601,10326.0
2019-08-15 15:30:00,187.59,188.18,187.48,187.63,26572.0,178.7506,179.3128,178.6458,178.7887,26572.0
2019-08-16 09:30:00,188.45,189.43,188.11,188.75,3579.0,179.5701,180.5039,179.2461,179.8559,3579.0
2019-08-16 10:00:00,188.77,189.0,187.97,188.17,36742.0,179.875,180.0942,179.1127,179.3033,36742.0
2019-08-16 10:30:00,188.21,189.68,188.21,189.27,5906.0,179.3414,180.7421,179.3414,180.3514,5906.0
2019-08-16 11:00:00,189.29,189.82,189.02,189.65,7479.0,180.3705,180.8755,180.1132,180.7135,7479.0
2019-08-16 11:30:00,189.56,190.15,189.52,189.94,6836.0,180.6278,181.19,180.5897,180.9899,6836.0
2019-08-16 12:00:00,189.94,189.95,189.23,189.65,5408.0,180.9899,180.9994,180.3133,180.7135,5408.0
2019-08-16 12:30:00,189.71,189.9,189.47,189.56,9910.0,180.7707,180.9518,180.542,180.6278,9910.0
2019-08-16 13:00:00,189.48,189.7,189.48,189.64,1798.0,180.5515,180.7612,180.5515,180.704,1798.0
2019-08-16 13:30:00,189.56,190.07,189.49,190.07,3109.0,180.6278,181.1137,180.5611,181.1137,3109.0
2019-08-16 14:00:00,190.07,190.31,189.65,189.65,3679.0,181.1137,181.3424,180.7135,180.7135,3679.0
2019-08-16 14:30:00,189.81,189.96,189.72,189.96,4547.0,180.866,181.0089,180.7802,181.0089,4547.0
2019-08-16 15:00:00,190.01,190.35,189.95,189.95,8690.0,181.0566,181.3806,180.9994,180.9994,8690.0
2019-08-16 15:30:00,189.89,190.39,189.39,189.73,53490.0,180.9422,181.4187,180.4658,180.7898,53490.0
2019-08-19 09:30:00,190.38,190.56,188.15,189.64,22855.0,181.4091,181.5807,179.2842,180.704,22855.0
2019-08-19 10:00:00,189.7,190.11,189.41,189.98,3334.0,180.7612,181.1519,180.4848,181.028,3334.0
2019-08-19 10:30:00,189.88,189.97,189.63,189.74,7433.0,180.9327,181.0185,180.6945,180.7993,7433.0
2019-08-19 11:00:00,189.88,190.27,189.81,189.99,6234.0,180.9327,181.3043,180.866,181.0375,6234.0
2019-08-19 11:30:00,189.82,190.07,189.72,189.94,4281.0,180.8755,181.1137,180.7802,180.9899,4281.0
2019-08-19 12:00:00,189.91,190.16,189.74,189.85,9928.0,180.9613,181.1995,180.7993,180.9041,9928.0
2019-08-19 12:30:00,189.67,189.94,189.67,189.84,3333.0,180.7326,180.9899,180.7326,180.8946,3333.0
2019-08-19 13:00:00,189.84,190.58,189.73,189.98,41941.0,180.8946,181.5997,180.7898,181.028,41941.0
2019-08-19 13:30:00,190.06,190.97,190.06,190.57,2301.0,181.1042,181.9713,181.1042,181.5902,2301.0
2019-08-19 14:00:00,190.5,190.73,190.17,190.32,41211.0,181.5235,181.7426,181.209,181.352,41211.0
2019-08-19 14:30:00,190.34,190.9,190.06,190.06,4599.0,181.371,181.9046,181.1042,181.1042,4599.0
2019-08-19 15:00:00,190.36,190.43,189.79,189.83,11672.0,181.3901,181.4568,180.8469,180.8851,11672.0
2019-08-19 15:30:00,189.81,190.25,189.7,189.7,19298.0,180.866,181.2853,180.7612,180.7612,19298.0
2019-08-20 09:30:00,189.67,189.67,188.14,188.74,12987.0,180.7326,180.7326,179.2747,179.8464,12987.0
2019-08-20 10:00:00,188.71,189.26,188.04,188.22,9253.0,179.8178,180.3419,179.1794,179.3509,9253.0
2019-08-20 10:30:00,188.24,189.26,188.23,189.09,15501.0,179.37,180.3419,179.3604,180.1799,15501.0
2019-08-20 11:00:00,188.98,189.32,188.74,189.25,6591.0,180.0751,180.3991,179.8464,180.3324,6591.0
2019-08-20 11:30:00,189.25,189.35,188.82,188.82,4885.0,180.3324,180.4277,179.9226,179.9226,4885.0
2019-08-20 12:00:00,188.85,189.21,188.85,189.17,2611.0,179.9512,180.2943,179.9512,180.2562,2611.0
2019-08-20 12:30:00,189.14,189.19,188.61,189.15,4548.0,180.2276,180.2752,179.7225,180.2371,4548.0
2019-08-20 13:00:00,189.17,189.28,189.04,189.09,2758.0,180.2562,180.361,180.1323,180.1799,2758.0
2019-08-20 13:30:00,189.11,189.11,188.7,188.75,3606.0,180.199,180.199,179.8083,179.8559,3606.0
2019-08-20 14:00:00,188.6,188.87,188.55,188.6,5055.0,179.713,179.9703,179.6654,179.713,5055.0
2019-08-20 14:30:00,188.4,188.83,188.26,188.64,3201.0,179.5224,179.9322,179.389,179.7511,3201.0
2019-08-20 15:00:00,188.61,188.84,188.36,188.37,7320.0,179.7225,179.9417,179.4843,179.4938,7320.0
2019-08-20 15:30:00,188.46,188.65,187.99,188.36,24654.0,179.5796,179.7607,179.1318,179.4843,24654.0
2019-08-21 09:30:00,188.93,189.2,188.2,188.92,15874.0,180.0275,180.2847,179.3319,180.0179,15874.0
2019-08-21 10:00:00,188.99,189.23,188.26,188.82,4016.0,180.0846,180.3133,179.389,179.9226,4016.0
2019-08-21 10:30:00,188.81,189.15,188.81,188.99,9989.0,179.9131,180.2371,179.9131,180.0846,9989.0
2019-08-21 11:00:00,188.89,188.99,188.72,188.77,8201.0,179.9893,180.0846,179.8274,179.875,8201.0
2019-08-21 11:30:00,188.87,189.12,188.77,188.93,9917.0,179.9703,180.2085,179.875,180.0275,9917.0
2019-08-21 12:00:00,189.03,189.06,188.59,188.6,9177.0,180.1227,180.1513,179.7035,179.713,9177.0
2019-08-21 12:30:00,188.68,189.03,188.62,188.79,5758.0,179.7892,180.1227,179.7321,179.8941,5758.0
2019-08-21 13:00:00,188.89,189.15,188.72,188.94,6793.0,179.9893,180.2371,179.8274,180.037,6793.0
2019-08-21 13:30:00,188.9,188.9,188.61,188.65,3201.0,179.9989,179.9989,179.7225,179.7607,3201.0
2019-08-21 14:00:00,188.53,188.61,188.18,188.39,5185.0,179.6463,179.7225,179.3128,179.5129,5185.0
2019-08-21 14:30:00,188.34,188.35,188.04,188.35,5192.0,179.4653,179.4748,179.1794,179.4748,5192.0
2019-08-21 15:00:00,188.33,188.46,188.1,188.2,4749.0,179.4557,179.5796,179.2366,179.3319,4749.0
2019-08-21 15:30:00,188.2,188.64,188.11,188.5,29077.0,179.3319,179.7511,179.2461,179.6177,29077.0
2019-08-22 09:30:00,188.85,190.15,188.7,189.17,5187.0,179.9512,181.19,179.8083,180.2562,5187.0
2019-08-22 10:00:00,188.73,188.73,187.69,187.75,9973.0,179.8369,179.8369,178.8459,178.9031,9973.0
2019-08-22 10:30:00,188.07,188.07,186.5,186.5,4000.0,179.208,179.208,177.712,177.712,4000.0
2019-08-22 11:00:00,186.64,187.45,186.54,187.24,6525.0,177.8454,178.6172,177.7501,178.4171,6525.0
2019-08-22 11:30:00,187.81,188.22,187.81,188.01,2100.0,178.9602,179.3509,178.9602,179.1508,2100.0
2019-08-22 12:00:00,188.13,188.38,187.88,188.02,2628.0,179.2652,179.5034,179.0269,179.1603,2628.0
2019-08-22 12:30:00,188.14,188.16,187.91,188.13,2184.0,179.2747,179.2937,179.0555,179.2652,2184.0
2019-08-22 13:00:00,188.17,188.3,187.77,187.99,11456.0,179.3033,179.4271,178.9221,179.1318,11456.0
2019-08-22 13:30:00,188.03,188.48,188.03,188.42,1404.0,179.1699,179.5987,179.1699,179.5415,1404.0
2019-08-22 14:00:00,188.42,188.68,188.33,188.48,3000.0,179.5415,179.7892,179.4557,179.5987,3000.0
2019-08-22 14:30:00,188.52,188.85,188.24,188.35,7519.0,179.6368,179.9512,179.37,179.4748,7519.0
2019-08-22 15:00:00,188.27,188.35,188.07,188.24,5534.0,179.3986,179.4748,179.208,179.37,5534.0
2019-08-22 15:30:00,188.28,188.44,188.05,188.25,22670.0,179.4081,179.5606,179.1889,179.3795,22670.0
2019-08-23 09:30:00,187.74,189.46,187.74,187.94,17775.0,178.8935,180.5325,178.8935,179.0841,17775.0
2019-08-23 10:00:00,188.17,189.02,188.05,189.02,3100.0,179.3033,180.1132,179.1889,180.1132,3100.0
2019-08-23 10:30:00,188.85,189.06,188.59,188.83,5096.0,179.9512,180.1513,179.7035,179.9322,5096.0
2019-08-23 11:00:00,188.36,188.36,186.88,187.42,5368.0,179.4843,179.4843,178.0741,178.5886,5368.0
2019-08-23 11:30:00,187.23,187.23,186.59,186.88,2951.0,178.4076,178.4076,177.7977,178.0741,2951.0
2019-08-23 12:00:00,186.83,186.87,186.16,186.42,2459.0,178.0264,178.0645,177.388,177.6357,2459.0
2019-08-23 12:30:00,186.51,186.93,186.51,186.68,2601.0,177.7215,178.1217,177.7215,177.8835,2601.0
2019-08-23 13:00:00,186.66,186.66,186.3,186.32,1603.0,177.8644,177.8644,177.5214,177.5404,1603.0
2019-08-23 13:30:00,186.26,186.94,186.2,186.94,1858.0,177.4833,178.1312,177.4261,178.1312,1858.0
2019-08-23 14:00:00,186.72,186.96,186.66,186.74,2012.0,177.9216,178.1503,177.8644,177.9407,2012.0
2019-08-23 14:30:00,186.91,187.05,186.17,186.33,2300.0,178.1026,178.236,177.3975,177.55,2300.0
2019-08-23 15:00:00,186.23,186.23,185.55,185.75,5000.0,177.4547,177.4547,176.8067,176.9973,5000.0
2019-08-23 15:30:00,185.81,185.81,184.04,184.93,13462.0,177.0545,177.0545,175.3679,176.2159,13462.0
2019-08-26 09:30:00,186.14,186.66,185.04,185.65,10617.0,177.3689,177.8644,176.3208,176.902,10617.0
2019-08-26 10:00:00,185.6,185.6,184.22,184.78,6523.0,176.8544,176.8544,175.5394,176.073,6523.0
2019-08-26 10:30:00,184.82,185.25,184.7,185.0,7268.0,176.1111,176.5209,175.9968,176.2826,7268.0
2019-08-26 11:00:00,185.12,185.74,184.89,185.15,13600.0,176.397,176.9878,176.1778,176.4256,13600.0
2019-08-26 11:30:00,185.22,185.36,185.04,185.2,9193.0,176.4923,176.6257,176.3208,176.4732,9193.0
2019-08-26 12:00:00,185.35,186.13,185.35,186.03,6720.0,176.6162,177.3594,176.6162,177.2641,6720.0
2019-08-26 12:30:00,186.03,186.13,185.9,186.0,6048.0,177.2641,177.3594,177.1402,177.2355,6048.0
2019-08-26 13:00:00,186.1,186.43,186.0,186.05,6170.0,177.3308,177.6453,177.2355,177.2832,6170.0
2019-08-26 13:30:00,185.99,186.32,185.82,186.27,8062.0,177.226,177.5404,177.064,177.4928,8062.0
2019-08-26 14:00:00,186.2,186.36,186.06,186.36,3403.0,177.4261,177.5786,177.2927,177.5786,3403.0
2019-08-26 14:30:00,186.31,186.66,186.26,186.62,4409.0,177.5309,177.8644,177.4833,177.8263,4409.0
2019-08-26 15:00:00,186.82,187.03,186.48,186.95,14061.0,178.0169,178.217,177.6929,178.1408,14061.0
2019-08-26 15:30:00,186.97,187.66,186.97,187.58,37408.0,178.1598,178.8173,178.1598,178.7411,37408.0
2019-08-27 09:30:00,188.12,189.12,187.8,189.12,4060.0,179.2556,180.2085,178.9507,180.2085,4060.0
2019-08-27 10:00:00,188.37,188.73,187.97,188.1,3700.0,179.4938,179.8369,179.1127,179.2366,3700.0
2019-08-27 10:30:00,187.94,188.23,187.44,187.65,5273.0,179.0841,179.3604,178.6077,178.8078,5273.0
2019-08-27 11:00:00,187.41,187.51,187.05,187.06,2187.0,178.5791,178.6744,178.236,178.2456,2187.0
2019-08-27 11:30:00,187.0,187.46,186.98,187.06,3428.0,178.1884,178.6267,178.1693,178.2456,3428.0
2019-08-27 12:00:00,187.16,187.17,186.68,187.12,4104.0,178.3409,178.3504,177.8835,178.3028,4104.0
2019-08-27 12:30:00,187.03,187.03,186.24,186.24,1778.0,178.217,178.217,177.4642,177.4642,1778.0
2019-08-27 13:00:00,186.2,186.8,186.2,186.55,2100.0,177.4261,177.9978,177.4261,177.7596,2100.0
2019-08-27 13:30:00,186.56,186.8,186.34,186.65,12227.0,177.7691,177.9978,177.5595,177.8549,12227.0
2019-08-27 14:00:00,186.66,186.8,185.94,186.29,21679.0,177.8644,177.9978,177.1784,177.5119,21679.0
2019-08-27 14:30:00,186.3,186.58,186.21,186.55,2998.0,177.5214,177.7882,177.4356,177.7596,2998.0
2019-08-27 15:00:00,186.48,186.72,186.05,186.3,6765.0,177.6929,177.9216,177.2832,177.5214,6765.0
2019-08-27 15:30:00,186.28,186.9,185.69,186.15,33495.0,177.5023,178.0931,176.9401,177.3785,33495.0
2019-08-28 09:30:00,185.65,185.91,184.78,185.27,2651.0,176.902,177.1498,176.073,176.5399,2651.0
2019-08-28 10:00:00,185.34,186.15,185.34,185.75,6651.0,176.6066,177.3785,176.6066,176.9973,6651.0
2019-08-28 10:30:00,185.81,186.01,185.49,185.65,7802.0,177.0545,177.2451,176.7496,176.902,7802.0
2019-08-28 11:00:00,185.45,185.77,185.17,185.59,5811.0,176.7114,177.0164,176.4446,176.8448,5811.0
2019-08-28 11:30:00,185.6,185.89,185.21,185.27,6030.0,176.8544,177.1307,176.4828,176.5399,6030.0
2019-08-28 12:00:00,185.22,185.4,185.05,185.13,7801.0,176.4923,176.6638,176.3303,176.4065,7801.0
2019-08-28 12:30:00,185.1,185.11,184.3,184.34,6347.0,176.3779,176.3875,175.6156,175.6537,6347.0
2019-08-28 13:00:00,184.26,184.26,181.86,182.07,19122.0,175.5775,175.5775,173.2906,173.4907,19122.0
2019-08-28 13:30:00,182.07,182.28,179.46,179.5,20612.0,173.4907,173.6908,171.0037,171.0418,20612.0
2019-08-28 14:00:00,179.62,181.3,179.5,180.98,12922.0,171.1562,172.757,171.0418,172.4521,12922.0
2019-08-28 14:30:00,180.89,181.84,180.84,181.49,20359.0,172.3663,173.2715,172.3187,172.938,20359.0
2019-08-28 15:00:00,181.42,181.81,181.35,181.35,5221.0,172.8713,173.243,172.8046,172.8046,5221.0
2019-08-28 15:30:00,181.44,182.09,181.28,181.76,22945.0,172.8904,173.5098,172.7379,173.1953,22945.0
2019-08-29 09:30:00,182.37,182.55,180.33,182.0,38979.0,173.7766,173.9481,171.8327,173.424,38979.0
2019-08-29 10:00:00,181.95,181.99,181.18,181.3,29780.0,173.3764,173.4145,172.6426,172.757,29780.0
2019-08-29 10:30:00,181.22,181.38,179.28,179.45,17370.0,172.6808,172.8332,170.8322,170.9942,17370.0
2019-08-29 11:00:00,179.16,179.36,177.82,178.03,30901.0,170.7178,170.9084,169.441,169.6411,30901.0
2019-08-29 11:30:00,178.1,180.41,178.06,180.41,18843.0,169.7078,171.9089,169.6697,171.9089,18843.0
2019-08-29 12:00:00,180.4,180.46,179.87,180.05,15251.0,171.8994,171.9566,171.3944,171.5659,15251.0
2019-08-29 12:30:00,180.07,181.12,179.99,180.95,5410.0,171.585,172.5855,171.5087,172.4235,5410.0
2019-08-29 13:00:00,181.05,181.43,181.03,181.04,6155.0,172.5188,172.8809,172.4997,172.5092,6155.0
2019-08-29 13:30:00,181.11,181.8,181.09,181.78,4434.0,172.5759,173.2334,172.5569,173.2144,4434.0
2019-08-29 14:00:00,181.94,182.21,181.85,181.93,4501.0,173.3668,173.6241,173.2811,173.3573,4501.0
2019-08-29 14:30:00,182.02,182.02,181.46,181.89,4941.0,173.4431,173.4431,172.9095,173.3192,4941.0
2019-08-29 15:00:00,181.84,182.17,181.66,181.7,7435.0,173.2715,173.586,173.1,173.1381,7435.0
2019-08-29 15:30:00,181.8,181.97,180.94,181.31,32349.0,173.2334,173.3954,172.414,172.7665,32349.0
2019-08-30 09:30:00,181.44,181.6,178.3,178.4,37715.0,172.8904,173.0429,169.8984,169.9936,37715.0
2019-08-30 10:00:00,178.37,179.31,176.93,179.28,25477.0,169.9651,170.8608,168.5929,170.8322,25477.0
2019-08-30 10:30:00,179.39,179.39,177.62,177.87,80431.0,170.937,170.937,169.2504,169.4886,80431.0
2019-08-30 11:00:00,177.86,177.86,176.87,176.97,18864.0,169.4791,169.4791,168.5357,168.631,18864.0
2019-08-30 11:30:00,177.1,178.0,177.02,177.36,11056.0,168.7549,169.6125,168.6787,169.0026,11056.0
2019-08-30 12:00:00,177.5,177.95,177.2,177.35,11917.0,169.1361,169.5648,168.8502,168.9931,11917.0
2019-08-30 12:30:00,177.36,177.51,176.88,176.89,10429.0,169.0026,169.1456,168.5453,168.5548,10429.0
2019-08-30 13:00:00,176.89,177.59,176.78,177.59,14780.0,168.5548,169.2218,168.45,169.2218,14780.0
2019-08-30 13:30:00,177.53,177.77,177.2,177.55,11988.0,169.1646,169.3933,168.8502,169.1837,11988.0
2019-08-30 14:00:00,177.56,178.57,177.55,178.1,18443.0,169.1932,170.1556,169.1837,169.7078,18443.0
2019-08-30 14:30:00,178.12,180.05,178.05,179.76,30300.0,169.7268,171.5659,169.6601,171.2896,30300.0
2019-08-30 15:00:00,180.06,180.33,179.43,180.11,33189.0,171.5754,171.8327,170.9751,171.6231,33189.0
2019-08-30 15:30:00,180.15,180.99,179.7,180.51,89638.0,171.6612,172.4616,171.2324,172.0042,89638.0
2019-09-03 09:30:00,183.18,187.19,183.18,184.79,20147.0,174.5484,178.3695,174.5484,176.0825,20147.0
2019-09-03 10:00:00,185.05,186.64,184.48,186.62,18166.0,176.3303,177.8454,175.7871,177.8263,18166.0
2019-09-03 10:30:00,186.55,187.89,186.27,187.4,18241.0,177.7596,179.0365,177.4928,178.5696,18241.0
2019-09-03 11:00:00,187.34,187.92,187.17,187.28,8556.0,178.5124,179.0651,178.3504,178.4552,8556.0
2019-09-03 11:30:00,187.39,188.11,187.19,187.97,5170.0,178.56,179.2461,178.3695,179.1127,5170.0
2019-09-03 12:00:00,187.78,187.98,187.2,187.63,6073.0,178.9317,179.1222,178.379,178.7887,6073.0
2019-09-03 12:30:00,187.53,187.53,187.07,187.11,4320.0,178.6934,178.6934,178.2551,178.2932,4320.0
2019-09-03 13:00:00,187.1,187.1,186.47,186.75,4387.0,178.2837,178.2837,177.6834,177.9502,4387.0
2019-09-03 13:30:00,186.77,186.77,185.86,185.91,5158.0,177.9692,177.9692,177.1021,177.1498,5158.0
2019-09-03 14:00:00,185.91,186.0,185.39,185.45,7953.0,177.1498,177.2355,176.6543,176.7114,7953.0
2019-09-03 14:30:00,185.41,186.06,185.39,185.58,6859.0,176.6733,177.2927,176.6543,176.8353,6859.0
2019-09-03 15:00:00,185.51,185.82,185.13,185.74,8395.0,176.7686,177.064,176.4065,176.9878,8395.0
2019-09-03 15:30:00,185.72,186.52,185.65,186.28,59953.0,176.9687,177.731,176.902,177.5023,59953.0
2019-09-04 09:30:00,186.3,187.27,185.41,186.14,20816.0,177.5214,178.4457,176.6733,177.3689,20816.0
2019-09-04 10:00:00,186.28,187.04,185.84,186.99,6869.0,177.5023,178.2265,177.0831,178.1789,6869.0
2019-09-04 10:30:00,187.11,187.5,186.35,187.5,13640.0,178.2932,178.6648,177.569,178.6648,13640.0
2019-09-04 11:00:00,187.35,189.23,187.35,189.11,7872.0,178.5219,180.3133,178.5219,180.199,7872.0
2019-09-04 11:30:00,189.01,189.62,188.61,189.44,9499.0,180.1037,180.6849,179.7225,180.5134,9499.0
2019-09-04 12:00:00,189.5,190.02,189.45,189.78,4200.0,180.5706,181.0661,180.523,180.8374,4200.0
2019-09-04 12:30:00,189.78,189.85,189.29,189.67,4601.0,180.8374,180.9041,180.3705,180.7326,4601.0
2019-09-04 13:00:00,189.53,190.05,189.34,189.78,5339.0,180.5992,181.0947,180.4181,180.8374,5339.0
2019-09-04 13:30:00,189.78,190.0,189.43,190.0,4150.0,180.8374,181.047,180.5039,181.047,4150.0
2019-09-04 14:00:00,189.94,190.63,189.89,190.63,4108.0,180.9899,181.6474,180.9422,181.6474,4108.0
2019-09-04 14:30:00,190.57,190.94,190.57,190.86,4857.0,181.5902,181.9427,181.5902,181.8665,4857.0
2019-09-04 15:00:00,190.86,190.9,190.44,190.78,5332.0,181.8665,181.9046,181.4663,181.7903,5332.0
2019-09-04 15:30:00,190.92,191.07,190.42,190.76,43988.0,181.9237,182.0666,181.4473,181.7712,43988.0
2019-09-05 09:30:00,192.15,193.34,191.52,192.03,30428.0,183.0957,184.2297,182.4954,182.9814,30428.0
2019-09-05 10:00:00,192.03,192.83,191.07,191.26,26106.0,182.9814,183.7437,182.0666,182.2477,26106.0
2019-09-05 10:30:00,191.06,192.39,191.05,191.49,8741.0,182.0571,183.3244,182.0476,182.4668,8741.0
2019-09-05 11:00:00,191.38,191.41,190.25,190.45,7769.0,182.362,182.3906,181.2853,181.4758,7769.0
2019-09-05 11:30:00,190.34,190.47,189.33,189.33,4952.0,181.371,181.4949,180.4086,180.4086,4952.0
2019-09-05 12:00:00,189.57,189.77,189.31,189.45,3120.0,180.6373,180.8279,180.3896,180.523,3120.0
2019-09-05 12:30:00,189.48,189.75,189.38,189.63,4291.0,180.5515,180.8088,180.4563,180.6945,4291.0
2019-09-05 13:00:00,189.75,189.89,188.73,188.77,6860.0,180.8088,180.9422,179.8369,179.875,6860.0
2019-09-05 13:30:00,188.75,188.76,188.32,188.48,5113.0,179.8559,179.8655,179.4462,179.5987,5113.0
2019-09-05 14:00:00,188.54,189.02,188.54,188.77,3315.0,179.6558,180.1132,179.6558,179.875,3315.0
2019-09-05 14:30:00,188.76,189.23,188.74,188.92,2108.0,179.8655,180.3133,179.8464,180.0179,2108.0
2019-09-05 15:00:00,188.98,189.11,188.8,188.88,6356.0,180.0751,180.199,179.9036,179.9798,6356.0
2019-09-05 15:30:00,188.98,189.03,187.62,188.09,46855.0,180.0751,180.1227,178.7792,179.227,46855.0
2019-09-06 09:30:00,187.79,188.66,187.35,188.66,3091.0,178.9412,179.7702,178.5219,179.7702,3091.0
2019-09-06 10:00:00,188.73,189.4,188.52,189.4,3587.0,179.8369,180.4753,179.6368,180.4753,3587.0
2019-09-06 10:30:00,189.49,189.63,188.91,189.03,11403.0,180.5611,180.6945,180.0084,180.1227,11403.0
2019-09-06 11:00:00,189.05,189.48,189.04,189.45,4914.0,180.1418,180.5515,180.1323,180.523,4914.0
2019-09-06 11:30:00,189.45,190.05,189.42,189.78,4041.0,180.523,181.0947,180.4944,180.8374,4041.0
2019-09-06 12:00:00,189.63,190.06,189.63,190.06,5000.0,180.6945,181.1042,180.6945,181.1042,5000.0
2019-09-06 12:30:00,190.06,190.49,189.98,190.05,4861.0,181.1042,181.514,181.028,181.0947,4861.0
2019-09-06 13:00:00,190.22,190.69,190.17,190.69,8046.0,181.2567,181.7045,181.209,181.7045,8046.0
2019-09-06 13:30:00,190.58,190.67,190.02,190.39,9920.0,181.5997,181.6855,181.0661,181.4187,9920.0
2019-09-06 14:00:00,190.29,190.45,189.45,189.65,7269.0,181.3234,181.4758,180.523,180.7135,7269.0
2019-09-06 14:30:00,189.68,189.85,189.03,189.2,16936.0,180.7421,180.9041,180.1227,180.2847,16936.0
2019-09-06 15:00:00,189.29,189.38,188.89,189.0,19084.0,180.3705,180.4563,179.9893,180.0942,19084.0
2019-09-06 15:30:00,189.02,189.25,188.28,188.47,42706.0,180.1132,180.3324,179.4081,179.5891,42706.0
2019-09-09 09:30:00,189.17,189.76,187.63,187.86,9865.0,180.2562,180.8184,178.7887,179.0079,9865.0
2019-09-09 10:00:00,188.21,188.92,187.9,188.33,6472.0,179.3414,180.0179,179.046,179.4557,6472.0
2019-09-09 10:30:00,188.16,188.52,188.16,188.29,5374.0,179.2937,179.6368,179.2937,179.4176,5374.0
2019-09-09 11:00:00,188.34,188.87,188.29,188.63,7750.0,179.4653,179.9703,179.4176,179.7416,7750.0
2019-09-09 11:30:00,188.63,188.97,188.63,188.85,5830.0,179.7416,180.0656,179.7416,179.9512,5830.0
2019-09-09 12:00:00,188.86,189.31,188.84,188.84,4612.0,179.9608,180.3896,179.9417,179.9417,4612.0
2019-09-09 12:30:00,188.77,188.9,188.46,188.79,4246.0,179.875,179.9989,179.5796,179.8941,4246.0
2019-09-09 13:00:00,188.77,189.2,188.77,189.08,4758.0,179.875,180.2847,179.875,180.1704,4758.0
2019-09-09 13:30:00,189.02,189.36,188.81,188.96,5693.0,180.1132,180.4372,179.9131,180.056,5693.0
2019-09-09 14:00:00,188.92,189.23,188.86,189.04,4612.0,180.0179,180.3133,179.9608,180.1323,4612.0
2019-09-09 14:30:00,188.99,189.77,188.99,189.44,5617.0,180.0846,180.8279,180.0846,180.5134,5617.0
2019-09-09 15:00:00,189.55,189.73,189.39,189.54,6354.0,180.6182,180.7898,180.4658,180.6087,6354.0
2019-09-09 15:30:00,189.53,190.0,189.48,189.64,38127.0,180.5992,181.047,180.5515,180.704,38127.0
2019-09-10 09:30:00,190.12,190.12,188.1,188.1,12914.0,181.1614,181.1614,179.2366,179.2366,12914.0
2019-09-10 10:00:00,188.03,188.54,187.95,188.25,8125.0,179.1699,179.6558,179.0936,179.3795,8125.0
2019-09-10 10:30:00,188.16,188.31,186.94,187.18,8297.0,179.2937,179.4367,178.1312,178.3599,8297.0
2019-09-10 11:00:00,187.02,187.03,186.29,186.41,6673.0,178.2075,178.217,177.5119,177.6262,6673.0
2019-09-10 11:30:00,186.61,186.69,185.44,185.65,12500.0,177.8168,177.893,176.7019,176.902,12500.0
2019-09-10 12:00:00,185.51,185.98,185.38,185.78,19037.0,176.7686,177.2165,176.6447,177.0259,19037.0
2019-09-10 12:30:00,185.89,186.83,185.85,186.83,14164.0,177.1307,178.0264,177.0926,178.0264,14164.0
2019-09-10 13:00:00,187.04,187.86,186.8,187.2,10069.0,178.2265,179.0079,177.9978,178.379,10069.0
2019-09-10 13:30:00,187.2,187.55,186.72,187.53,13942.0,178.379,178.7125,177.9216,178.6934,13942.0
2019-09-10 14:00:00,187.53,187.64,186.77,187.27,9533.0,178.6934,178.7982,177.9692,178.4457,9533.0
2019-09-10 14:30:00,187.15,187.75,187.15,187.6,7957.0,178.3313,178.9031,178.3313,178.7601,7957.0
2019-09-10 15:00:00,187.62,187.85,187.12,187.63,16321.0,178.7792,178.9984,178.3028,178.7887,16321.0
2019-09-10 15:30:00,187.71,188.62,187.56,188.44,63849.0,178.8649,179.7321,178.722,179.5606,63849.0
2019-09-11 09:30:00,188.28,189.79,186.88,189.65,7117.0,179.4081,180.8469,178.0741,180.7135,7117.0
2019-09-11 10:00:00,189.66,189.66,187.4,188.48,5257.0,180.7231,180.7231,178.5696,179.5987,5257.0
2019-09-11 10:30:00,188.52,188.87,187.29,187.74,6088.0,179.6368,179.9703,178.4647,178.8935,6088.0
2019-09-11 11:00:00,187.66,188.07,187.46,187.75,5703.0,178.8173,179.208,178.6267,178.9031,5703.0
2019-09-11 11:30:00,187.76,189.01,187.75,188.76,7609.0,178.9126,180.1037,178.9031,179.8655,7609.0
2019-09-11 12:00:00,188.52,189.01,188.52,188.86,5767.0,179.6368,180.1037,179.6368,179.9608,5767.0
2019-09-11 12:30:00,188.94,189.02,188.69,188.99,7668.0,180.037,180.1132,179.7988,180.0846,7668.0
2019-09-11 13:00:00,188.89,189.16,188.81,188.96,1905.0,179.9893,180.2466,179.9131,180.056,1905.0
2019-09-11 13:30:00,189.03,189.09,188.51,188.85,6488.0,180.1227,180.1799,179.6273,179.9512,6488.0
2019-09-11 14:00:00,188.96,189.05,188.45,188.54,3700.0,180.056,180.1418,179.5701,179.6558,3700.0
2019-09-11 14:30:00,188.56,188.66,188.34,188.34,3123.0,179.6749,179.7702,179.4653,179.4653,3123.0
2019-09-11 15:00:00,188.45,188.89,188.42,188.67,6479.0,179.5701,179.9893,179.5415,179.7797,6479.0
2019-09-11 15:30:00,188.74,189.76,188.51,189.69,29376.0,179.8464,180.8184,179.6273,180.7517,29376.0
2019-09-12 09:30:00,189.47,189.81,188.21,189.02,5058.0,180.8697,181.1943,179.6669,180.4402,5058.0
2019-09-12 10:00:00,189.25,189.25,187.85,188.83,3783.0,180.6597,180.6597,179.3233,180.2588,3783.0
2019-09-12 10:30:00,188.82,189.29,188.01,188.1,18102.0,180.2493,180.6979,179.476,179.5619,18102.0
2019-09-12 11:00:00,188.18,188.19,186.19,186.55,21983.0,179.6383,179.6478,177.7386,178.0823,21983.0
2019-09-12 11:30:00,186.53,186.9,186.1,186.9,8263.0,178.0632,178.4164,177.6527,178.4164,8263.0
2019-09-12 12:00:00,186.87,187.3,186.87,187.15,3512.0,178.3878,178.7982,178.3878,178.6551,3512.0
2019-09-12 12:30:00,186.94,187.09,186.58,186.99,14236.0,178.4546,178.5978,178.1109,178.5023,14236.0
2019-09-12 13:00:00,187.0,187.36,186.99,187.06,4462.0,178.5119,178.8555,178.5023,178.5691,4462.0
2019-09-12 13:30:00,187.01,187.18,186.87,187.12,5400.0,178.5214,178.6837,178.3878,178.6264,5400.0
2019-09-12 14:00:00,187.06,187.76,187.05,187.05,3911.0,178.5691,179.2374,178.5596,178.5596,3911.0
2019-09-12 14:30:00,187.24,187.61,187.24,187.49,4611.0,178.741,179.0942,178.741,178.9796,4611.0
2019-09-12 15:00:00,187.69,187.76,187.31,187.53,10713.0,179.1705,179.2374,178.8078,179.0178,10713.0
2019-09-12 15:30:00,187.5,187.6,187.11,187.29,23746.0,178.9892,179.0846,178.6169,178.7887,23746.0
2019-09-13 09:30:00,187.73,187.98,186.97,187.14,16272.0,179.2087,179.4474,178.4832,178.6455,16272.0
2019-09-13 10:00:00,187.63,187.66,186.39,187.32,4416.0,179.1133,179.1419,177.9296,178.8173,4416.0
2019-09-13 10:30:00,186.98,187.27,185.83,186.49,12381.0,178.4928,178.7696,177.395,178.025,12381.0
2019-09-13 11:00:00,187.09,187.16,186.58,186.84,2801.0,178.5978,178.6646,178.1109,178.3591,2801.0
2019-09-13 11:30:00,186.63,186.89,186.32,186.73,4343.0,178.1587,178.4069,177.8627,178.2541,4343.0
2019-09-13 12:00:00,186.71,187.05,186.66,186.68,1926.0,178.235,178.5596,178.1873,178.2064,1926.0
2019-09-13 12:30:00,186.75,186.9,186.52,186.9,2320.0,178.2732,178.4164,178.0537,178.4164,2320.0
2019-09-13 13:00:00,186.67,186.67,186.19,186.56,2520.0,178.1968,178.1968,177.7386,178.0918,2520.0
2019-09-13 13:30:00,186.49,186.94,186.22,186.76,2917.0,178.025,178.4546,177.7673,178.2828,2917.0
2019-09-13 14:00:00,186.86,186.93,186.45,186.93,2553.0,178.3782,178.445,177.9868,178.445,2553.0
2019-09-13 14:30:00,186.93,186.99,186.29,186.29,3235.0,178.445,178.5023,177.8341,177.8341,3235.0
2019-09-13 15:00:00,186.38,186.38,185.88,186.27,3465.0,177.92,177.92,177.4427,177.815,3465.0
2019-09-13 15:30:00,186.23,186.63,185.83,186.45,35553.0,177.7768,178.1587,177.395,177.9868,35553.0
2019-09-16 09:30:00,185.85,186.21,185.07,185.69,7239.0,177.4141,177.7577,176.6695,177.2613,7239.0
2019-09-16 10:00:00,185.34,185.96,185.11,185.16,4211.0,176.9272,177.5191,176.7077,176.7554,4211.0
2019-09-16 10:30:00,184.5,184.8,183.6,184.4,6650.0,176.1253,176.4117,175.2662,176.0299,6650.0
2019-09-16 11:00:00,184.44,185.42,184.4,184.89,8551.0,176.0681,177.0036,176.0299,176.4976,8551.0
2019-09-16 11:30:00,184.91,185.39,184.63,184.63,6524.0,176.5167,176.9749,176.2494,176.2494,6524.0
2019-09-16 12:00:00,184.48,184.7,184.03,184.03,3000.0,176.1063,176.3163,175.6767,175.6767,3000.0
2019-09-16 12:30:00,184.1,184.69,183.88,184.52,4845.0,175.7435,176.3067,175.5335,176.1444,4845.0
2019-09-16 13:00:00,184.52,184.98,184.52,184.69,6366.0,176.1444,176.5836,176.1444,176.3067,6366.0
2019-09-16 13:30:00,184.71,185.5,184.71,185.05,14344.0,176.3258,177.08,176.3258,176.6504,14344.0
2019-09-16 14:00:00,185.23,185.74,185.23,185.56,8484.0,176.8222,177.3091,176.8222,177.1372,8484.0
2019-09-16 14:30:00,185.56,185.8,185.36,185.47,4701.0,177.1372,177.3663,176.9463,177.0513,4701.0
2019-09-16 15:00:00,185.47,185.47,184.76,184.91,10631.0,177.0513,177.0513,176.3735,176.5167,10631.0
2019-09-16 15:30:00,184.86,185.66,184.86,185.29,37694.0,176.469,177.2327,176.469,176.8795,37694.0
2019-09-17 09:30:00,185.21,187.85,185.01,187.85,8841.0,176.8031,179.3233,176.6122,179.3233,8841.0
2019-09-17 10:00:00,187.58,189.94,187.58,189.66,8902.0,179.0655,181.3184,179.0655,181.0511,8902.0
2019-09-17 10:30:00,189.94,190.15,189.35,190.03,9324.0,181.3184,181.5189,180.7552,181.4043,9324.0
2019-09-17 11:00:00,189.97,189.97,189.37,189.69,7393.0,181.3471,181.3471,180.7743,181.0798,7393.0
2019-09-17 11:30:00,189.65,189.71,189.2,189.62,5138.0,181.0416,181.0989,180.612,181.0129,5138.0
2019-09-17 12:00:00,189.38,189.54,188.49,188.64,8490.0,180.7838,180.9366,179.9342,180.0774,8490.0
2019-09-17 12:30:00,188.67,189.11,188.44,188.64,7476.0,180.1061,180.5261,179.8865,180.0774,7476.0
2019-09-17 13:00:00,188.62,188.85,188.53,188.61,4704.0,180.0583,180.2779,179.9724,180.0488,4704.0
2019-09-17 13:30:00,188.59,189.33,188.58,189.13,6800.0,180.0297,180.7361,180.0201,180.5452,6800.0
2019-09-17 14:00:00,189.06,189.36,188.77,189.09,7118.0,180.4784,180.7647,180.2015,180.507,7118.0
2019-09-17 14:30:00,189.3,189.66,189.2,189.53,8885.0,180.7075,181.0511,180.612,180.927,8885.0
2019-09-17 15:00:00,189.53,189.54,189.18,189.36,6761.0,180.927,180.9366,180.5929,180.7647,6761.0
2019-09-17 15:30:00,189.36,190.56,189.36,189.99,36582.0,180.7647,181.9103,180.7647,181.3661,36582.0
2019-09-18 09:30:00,189.58,189.78,188.55,189.22,12606.0,180.9748,181.1657,179.9915,180.6311,12606.0
2019-09-18 10:00:00,189.22,189.91,189.05,189.71,4273.0,180.6311,181.2898,180.4688,181.0989,4273.0
2019-09-18 10:30:00,189.9,190.12,189.08,189.66,4220.0,181.2802,181.4902,180.4975,181.0511,4220.0
2019-09-18 11:00:00,189.6,190.01,189.21,189.35,6143.0,180.9938,181.3852,180.6216,180.7552,6143.0
2019-09-18 11:30:00,189.28,189.42,188.99,189.39,2274.0,180.6884,180.822,180.4115,180.7934,2274.0
2019-09-18 12:00:00,189.43,189.64,189.18,189.63,3092.0,180.8316,181.032,180.5929,181.0225,3092.0
2019-09-18 12:30:00,189.75,190.05,189.57,189.61,4000.0,181.137,181.4234,180.9652,181.0034,4000.0
2019-09-18 13:00:00,189.69,189.79,189.49,189.63,1900.0,181.0798,181.1752,180.8888,181.0225,1900.0
2019-09-18 13:30:00,189.63,190.41,189.63,190.06,5474.0,181.0225,181.7671,181.0225,181.433,5474.0
2019-09-18 14:00:00,189.87,190.03,188.31,188.31,3778.0,181.2516,181.4043,179.7624,179.7624,3778.0
2019-09-18 14:30:00,188.42,188.86,188.14,188.43,4808.0,179.8674,180.2874,179.6001,179.877,4808.0
2019-09-18 15:00:00,188.63,189.19,188.55,189.19,4577.0,180.0679,180.6025,179.9915,180.6025,4577.0
2019-09-18 15:30:00,189.3,190.11,189.24,189.9,25034.0,180.7075,181.4807,180.6502,181.2802,25034.0
2019-09-19 09:30:00,189.58,190.13,189.22,189.89,4303.0,180.9748,181.4998,180.6311,181.2707,4303.0
2019-09-19 10:00:00,190.19,190.94,190.19,190.68,2477.0,181.5571,182.273,181.5571,182.0248,2477.0
2019-09-19 10:30:00,190.68,190.95,190.5,190.68,4672.0,182.0248,182.2826,181.853,182.0248,4672.0
2019-09-19 11:00:00,190.78,191.0,190.68,190.93,7671.0,182.1203,182.3303,182.0248,182.2635,7671.0
2019-09-19 11:30:00,190.87,190.95,190.6,190.64,1804.0,182.2062,182.2826,181.9485,181.9866,1804.0
2019-09-19 12:00:00,190.89,190.9,190.22,190.22,2430.0,182.2253,182.2348,181.5857,181.5857,2430.0
2019-09-19 12:30:00,190.17,190.44,190.08,190.44,2270.0,181.538,181.7957,181.4521,181.7957,2270.0
2019-09-19 13:00:00,190.49,190.6,189.97,189.97,7397.0,181.8435,181.9485,181.3471,181.3471,7397.0
2019-09-19 13:30:00,189.95,190.18,189.82,190.1,3700.0,181.328,181.5475,181.2039,181.4712,3700.0
2019-09-19 14:00:00,190.13,190.51,189.99,190.42,2400.0,181.4998,181.8625,181.3661,181.7766,2400.0
2019-09-19 14:30:00,190.46,190.46,190.28,190.44,1252.0,181.8148,181.8148,181.643,181.7957,1252.0
2019-09-19 15:00:00,190.4,190.71,190.35,190.55,6363.0,181.7575,182.0535,181.7098,181.9007,6363.0
2019-09-19 15:30:00,190.53,190.53,189.38,189.79,19926.0,181.8816,181.8816,180.7838,181.1752,19926.0
2019-09-20 09:30:00,189.99,190.93,189.99,190.38,31868.0,181.3661,182.2635,181.3661,181.7384,31868.0
2019-09-20 10:00:00,190.75,190.83,189.93,190.26,8353.0,182.0916,182.168,181.3089,181.6239,8353.0
2019-09-20 10:30:00,190.3,190.85,190.13,190.5,4567.0,181.6621,182.1871,181.4998,181.853,4567.0
2019-09-20 11:00:00,190.51,191.36,190.51,191.0,8027.0,181.8625,182.674,181.8625,182.3303,8027.0
2019-09-20 11:30:00,190.78,190.78,189.83,189.94,5467.0,182.1203,182.1203,181.2134,181.3184,5467.0
2019-09-20 12:00:00,189.98,189.98,189.44,189.53,10312.0,181.3566,181.3566,180.8411,180.927,10312.0
2019-09-20 12:30:00,189.48,189.74,189.03,189.74,2922.0,180.8793,181.1275,180.4497,181.1275,2922.0
2019-09-20 13:00:00,189.7,189.72,188.47,188.92,5952.0,181.0893,181.1084,179.9151,180.3447,5952.0
2019-09-20 13:30:00,189.2,189.4,188.88,189.07,11923.0,180.612,180.8029,180.3065,180.4879,11923.0
2019-09-20 14:00:00,189.38,189.83,189.29,189.72,4445.0,180.7838,181.2134,180.6979,181.1084,4445.0
2019-09-20 14:30:00,189.78,189.9,189.54,189.61,7011.0,181.1657,181.2802,180.9366,181.0034,7011.0
2019-09-20 15:00:00,189.68,189.87,189.34,189.4,8335.0,181.0702,181.2516,180.7456,180.8029,8335.0
2019-09-20 15:30:00,189.4,190.88,189.26,190.51,71341.0,180.8029,182.2157,180.6693,181.8625,71341.0
2019-09-23 09:30:00,189.68,191.14,189.67,191.05,4822.0,181.0702,182.4639,181.0607,182.378,4822.0
2019-09-23 10:00:00,190.9,191.4,190.77,191.05,3338.0,182.2348,182.7121,182.1107,182.378,3338.0
2019-09-23 10:30:00,190.87,191.08,190.47,190.73,9072.0,182.2062,182.4067,181.8244,182.0726,9072.0
2019-09-23 11:00:00,190.69,191.1,189.98,189.98,4886.0,182.0344,182.4258,181.3566,181.3566,4886.0
2019-09-23 11:30:00,190.19,191.24,190.08,191.24,4480.0,181.5571,182.5594,181.4521,182.5594,4480.0
2019-09-23 12:00:00,191.48,191.63,190.91,191.47,5138.0,182.7885,182.9317,182.2444,182.779,5138.0
2019-09-23 12:30:00,191.37,191.73,191.26,191.26,4164.0,182.6835,183.0272,182.5785,182.5785,4164.0
2019-09-23 13:00:00,191.27,191.97,191.09,191.86,4398.0,182.588,183.2563,182.4162,183.1513,4398.0
2019-09-23 13:30:00,191.85,192.04,191.62,191.81,3039.0,183.1417,183.3231,182.9222,183.1035,3039.0
2019-09-23 14:00:00,191.72,192.21,191.62,191.96,7599.0,183.0176,183.4854,182.9222,183.2467,7599.0
2019-09-23 14:30:00,191.87,192.25,191.8,192.07,3002.0,183.1608,183.5236,183.094,183.3517,3002.0
2019-09-23 15:00:00,192.25,192.64,192.07,192.34,6722.0,183.5236,183.8959,183.3517,183.6095,6722.0
2019-09-23 15:30:00,192.25,192.39,191.64,192.07,29882.0,183.5236,183.6572,182.9413,183.3517,29882.0
2019-09-24 09:30:00,192.33,193.42,192.33,193.42,3894.0,183.5999,184.6405,183.5999,184.6405,3894.0
2019-09-24 10:00:00,193.37,194.26,193.1,193.3,8557.0,184.5927,185.4423,184.335,184.5259,8557.0
2019-09-24 10:30:00,193.28,193.35,192.73,193.19,19101.0,184.5068,184.5736,183.9818,184.4209,19101.0
2019-09-24 11:00:00,192.96,193.51,192.81,192.96,9646.0,184.2013,184.7264,184.0581,184.2013,9646.0
2019-09-24 11:30:00,192.82,192.92,192.54,192.77,2054.0,184.0677,184.1631,183.8004,184.02,2054.0
2019-09-24 12:00:00,192.78,192.92,192.28,192.28,4996.0,184.0295,184.1631,183.5522,183.5522,4996.0
2019-09-24 12:30:00,192.23,192.23,191.16,191.3,4792.0,183.5045,183.5045,182.483,182.6167,4792.0
2019-09-24 13:00:00,191.26,191.81,191.09,191.54,6551.0,182.5785,183.1035,182.4162,182.8458,6551.0
2019-09-24 13:30:00,191.38,191.8,191.12,191.8,7052.0,182.6931,183.094,182.4449,183.094,7052.0
2019-09-24 14:00:00,191.74,192.16,191.35,192.16,6803.0,183.0367,183.4376,182.6644,183.4376,6803.0
2019-09-24 14:30:00,192.27,192.7,192.0,192.51,6700.0,183.5427,183.9531,183.2849,183.7718,6700.0
2019-09-24 15:00:00,192.37,192.42,191.92,192.18,5700.0,183.6381,183.6858,183.2085,183.4567,5700.0
2019-09-24 15:30:00,192.4,192.41,191.86,192.26,45913.0,183.6668,183.6763,183.1513,183.5331,45913.0
2019-09-25 09:30:00,192.07,192.2,191.24,191.51,2182.0,183.3517,183.4758,182.5594,182.8172,2182.0
2019-09-25 10:00:00,191.6,192.02,190.5,190.87,5506.0,182.9031,183.304,181.853,182.2062,5506.0
2019-09-25 10:30:00,190.91,190.91,190.03,190.36,2500.0,182.2444,182.2444,181.4043,181.7194,2500.0
2019-09-25 11:00:00,190.19,191.21,190.04,191.01,3906.0,181.5571,182.5308,181.4139,182.3398,3906.0
2019-09-25 11:30:00,190.96,191.39,190.71,191.39,9956.0,182.2921,182.7026,182.0535,182.7026,9956.0
2019-09-25 12:00:00,191.33,191.48,190.79,191.06,6100.0,182.6453,182.7885,182.1298,182.3876,6100.0
2019-09-25 12:30:00,191.12,191.44,191.11,191.19,6759.0,182.4449,182.7503,182.4353,182.5117,6759.0
2019-09-25 13:00:00,191.25,191.64,191.25,191.49,5258.0,182.569,182.9413,182.569,182.7981,5258.0
2019-09-25 13:30:00,191.64,191.82,191.48,191.61,4540.0,182.9413,183.1131,182.7885,182.9126,4540.0
2019-09-25 14:00:00,191.65,192.06,191.59,191.97,4918.0,182.9508,183.3422,182.8935,183.2563,4918.0
2019-09-25 14:30:00,191.98,192.08,191.74,191.95,7828.0,183.2658,183.3613,183.0367,183.2372,7828.0
2019-09-25 15:00:00,191.98,192.25,191.84,191.92,7470.0,183.2658,183.5236,183.1322,183.2085,7470.0
2019-09-25 15:30:00,191.96,192.24,191.71,191.87,31120.0,183.2467,183.514,183.0081,183.1608,31120.0
2019-09-26 09:30:00,191.94,193.01,191.2,192.03,7004.0,183.2276,184.2491,182.5212,183.3135,7004.0
2019-09-26 10:00:00,192.36,192.87,192.2,192.63,3000.0,183.6286,184.1154,183.4758,183.8863,3000.0
2019-09-26 10:30:00,192.85,193.2,192.05,192.84,8577.0,184.0963,184.4304,183.3326,184.0868,8577.0
2019-09-26 11:00:00,192.75,192.76,191.89,192.48,2677.0,184.0009,184.0104,183.1799,183.7431,2677.0
2019-09-26 11:30:00,192.67,192.67,191.4,192.09,2687.0,183.9245,183.9245,182.7121,183.3708,2687.0
2019-09-26 12:00:00,192.22,193.0,192.22,193.0,2554.0,183.4949,184.2395,183.4949,184.2395,2554.0
2019-09-26 12:30:00,192.98,193.26,192.98,193.08,1900.0,184.2204,184.4877,184.2204,184.3159,1900.0
2019-09-26 13:00:00,193.28,193.4,193.0,193.14,1918.0,184.5068,184.6214,184.2395,184.3732,1918.0
2019-09-26 13:30:00,193.08,193.43,192.81,193.0,11499.0,184.3159,184.65,184.0581,184.2395,11499.0
2019-09-26 14:00:00,193.15,193.74,193.1,193.48,3207.0,184.3827,184.9459,184.335,184.6977,3207.0
2019-09-26 14:30:00,193.53,193.81,193.39,193.65,2808.0,184.7455,185.0128,184.6118,184.86,2808.0
2019-09-26 15:00:00,193.85,194.15,193.73,194.15,3873.0,185.0509,185.3373,184.9364,185.3373,3873.0
2019-09-26 15:30:00,194.21,194.27,193.58,193.7,21249.0,185.3946,185.4519,184.7932,184.9077,21249.0
2019-09-27 09:30:00,194.82,195.12,192.51,192.53,9130.0,185.9769,186.2633,183.7718,183.7909,9130.0
2019-09-27 10:00:00,192.7,192.86,191.97,191.99,5270.0,183.9531,184.1059,183.2563,183.2754,5270.0
2019-09-27 10:30:00,192.15,192.47,192.15,192.27,2549.0,183.4281,183.7336,183.4281,183.5427,2549.0
2019-09-27 11:00:00,192.39,192.47,192.25,192.26,2800.0,183.6572,183.7336,183.5236,183.5331,2800.0
2019-09-27 11:30:00,192.28,192.7,192.03,192.06,15482.0,183.5522,183.9531,183.3135,183.3422,15482.0
2019-09-27 12:00:00,192.0,192.48,192.0,192.13,18353.0,183.2849,183.7431,183.2849,183.409,18353.0
2019-09-27 12:30:00,192.11,192.27,191.62,191.62,15821.0,183.3899,183.5427,182.9222,182.9222,15821.0
2019-09-27 13:00:00,191.55,192.1,191.54,191.63,3482.0,182.8553,183.3804,182.8458,182.9317,3482.0
2019-09-27 13:30:00,191.78,191.82,191.5,191.57,3878.0,183.0749,183.1131,182.8076,182.8744,3878.0
2019-09-27 14:00:00,191.49,191.55,191.07,191.17,4690.0,182.7981,182.8553,182.3971,182.4926,4690.0
2019-09-27 14:30:00,191.1,191.12,190.67,190.7,6802.0,182.4258,182.4449,182.0153,182.0439,6802.0
2019-09-27 15:00:00,190.82,190.97,190.53,190.7,7908.0,182.1585,182.3017,181.8816,182.0439,7908.0
2019-09-27 15:30:00,190.82,191.69,190.72,191.44,26585.0,182.1585,182.989,182.063,182.7503,26585.0
2019-09-30 09:30:00,191.5,192.38,190.76,192.09,10949.0,182.8076,183.6477,182.1012,183.3708,10949.0
2019-09-30 10:00:00,192.08,192.45,190.79,191.1,6135.0,183.3613,183.7145,182.1298,182.4258,6135.0
2019-09-30 10:30:00,191.11,192.32,191.0,192.25,9698.0,182.4353,183.5904,182.3303,183.5236,9698.0
2019-09-30 11:00:00,192.21,192.62,192.21,192.62,4300.0,183.4854,183.8768,183.4854,183.8768,4300.0
2019-09-30 11:30:00,192.7,193.25,192.7,193.13,2602.0,183.9531,184.4782,183.9531,184.3636,2602.0
2019-09-30 12:00:00,193.19,193.77,193.19,193.51,3902.0,184.4209,184.9746,184.4209,184.7264,3902.0
2019-09-30 12:30:00,193.54,193.57,193.18,193.47,4968.0,184.755,184.7836,184.4113,184.6882,4968.0
2019-09-30 13:00:00,193.53,193.99,193.53,193.94,4003.0,184.7455,185.1846,184.7455,185.1369,4003.0
2019-09-30 13:30:00,193.95,194.19,193.75,193.86,6770.0,185.1464,185.3755,184.9555,185.0605,6770.0
2019-09-30 14:00:00,193.89,194.21,193.66,194.07,9085.0,185.0891,185.3946,184.8696,185.2609,9085.0
2019-09-30 14:30:00,194.09,194.34,193.91,194.08,7481.0,185.28,185.5187,185.1082,185.2705,7481.0
2019-09-30 15:00:00,194.03,194.18,193.71,194.01,7673.0,185.2228,185.366,184.9173,185.2037,7673.0
2019-09-30 15:30:00,194.05,194.15,193.33,193.54,42928.0,185.2419,185.3373,184.5545,184.755,42928.0
2019-10-01 09:30:00,193.89,194.43,193.15,193.61,9956.0,185.0891,185.6046,184.3827,184.8218,9956.0
2019-10-01 10:00:00,193.46,193.54,192.69,192.9,6709.0,184.6786,184.755,183.9436,184.1441,6709.0
2019-10-01 10:30:00,192.91,195.03,192.9,194.84,20595.0,184.1536,186.1774,184.1441,185.996,20595.0
2019-10-01 11:00:00,194.72,195.1,193.9,194.14,4947.0,185.8814,186.2442,185.0987,185.3278,4947.0
2019-10-01 11:30:00,193.9,194.26,193.44,193.91,7890.0,185.0987,185.4423,184.6595,185.1082,7890.0
2019-10-01 12:00:00,193.75,194.18,193.58,194.08,12087.0,184.9555,185.366,184.7932,185.2705,12087.0
2019-10-01 12:30:00,194.09,194.18,193.55,193.55,7400.0,185.28,185.366,184.7646,184.7646,7400.0
2019-10-01 13:00:00,193.55,193.59,192.82,192.95,6506.0,184.7646,184.8027,184.0677,184.1918,6506.0
2019-10-01 13:30:00,192.99,193.64,192.91,193.29,8205.0,184.23,184.8505,184.1536,184.5164,8205.0
2019-10-01 14:00:00,193.22,193.41,192.96,193.0,6948.0,184.4495,184.6309,184.2013,184.2395,6948.0
2019-10-01 14:30:00,193.08,193.53,192.91,193.33,9713.0,184.3159,184.7455,184.1536,184.5545,9713.0
2019-10-01 15:00:00,193.41,193.41,192.42,192.74,6552.0,184.6309,184.6309,183.6858,183.9913,6552.0
2019-10-01 15:30:00,192.78,192.88,191.85,191.85,24812.0,184.0295,184.125,183.1417,183.1417,24812.0
2019-10-02 09:30:00,191.92,192.01,190.06,190.25,6531.0,183.2085,183.2945,181.433,181.6143,6531.0
2019-10-02 10:00:00,190.39,190.39,188.32,188.63,6482.0,181.748,181.748,179.7719,180.0679,6482.0
2019-10-02 10:30:00,188.31,188.31,187.39,187.77,13397.0,179.7624,179.7624,178.8842,179.2469,13397.0
2019-10-02 11:00:00,187.64,188.2,187.57,187.97,12438.0,179.1228,179.6574,179.056,179.4378,12438.0
2019-10-02 11:30:00,187.97,188.04,186.79,188.01,16416.0,179.4378,179.5047,178.3114,179.476,16416.0
2019-10-02 12:00:00,187.92,187.99,187.0,187.29,6862.0,179.3901,179.4569,178.5119,178.7887,6862.0
2019-10-02 12:30:00,187.25,187.46,186.35,186.36,6645.0,178.7505,178.951,177.8914,177.9009,6645.0
2019-10-02 13:00:00,186.42,186.87,186.28,186.6,11368.0,177.9582,178.3878,177.8245,178.13,11368.0
2019-10-02 13:30:00,186.77,187.58,186.75,187.37,9028.0,178.2923,179.0655,178.2732,178.8651,9028.0
2019-10-02 14:00:00,187.32,188.25,187.28,188.07,16230.0,178.8173,179.7051,178.7792,179.5333,16230.0
2019-10-02 14:30:00,188.02,188.49,188.01,188.35,12367.0,179.4856,179.9342,179.476,179.8006,12367.0
2019-10-02 15:00:00,188.35,188.94,188.1,188.5,10922.0,179.8006,180.3638,179.5619,179.9438,10922.0
2019-10-02 15:30:00,188.58,188.58,187.76,188.0,43876.0,180.0201,180.0201,179.2374,179.4665,43876.0
2019-10-03 09:30:00,187.47,189.47,187.28,188.81,6868.0,178.9605,180.8697,178.7792,180.2397,6868.0
2019-10-03 10:00:00,188.64,188.64,186.82,187.95,4588.0,180.0774,180.0774,178.34,179.4187,4588.0
2019-10-03 10:30:00,188.07,188.1,186.95,187.36,2568.0,179.5333,179.5619,178.4641,178.8555,2568.0
2019-10-03 11:00:00,187.75,188.34,187.75,187.99,2069.0,179.2278,179.791,179.2278,179.4569,2069.0
2019-10-03 11:30:00,188.43,188.51,187.42,187.63,16032.0,179.877,179.9533,178.9128,179.1133,16032.0
2019-10-03 12:00:00,187.49,187.49,186.85,187.33,4648.0,178.9796,178.9796,178.3687,178.8269,4648.0
2019-10-03 12:30:00,187.34,188.43,187.34,188.24,12880.0,178.8364,179.877,178.8364,179.6956,12880.0
2019-10-03 13:00:00,188.37,188.66,188.1,188.1,4198.0,179.8197,180.0965,179.5619,179.5619,4198.0
2019-10-03 13:30:00,188.17,188.76,187.91,188.76,4537.0,179.6288,180.192,179.3806,180.192,4537.0
2019-10-03 14:00:00,188.66,189.0,188.56,188.94,2927.0,180.0965,180.4211,180.0011,180.3638,2927.0
2019-10-03 14:30:00,188.91,188.91,188.59,188.73,6519.0,180.3352,180.3352,180.0297,180.1633,6519.0
2019-10-03 15:00:00,188.64,188.96,188.62,188.73,6188.0,180.0774,180.3829,180.0583,180.1633,6188.0
2019-10-03 15:30:00,188.78,189.45,188.68,189.23,16006.0,180.2111,180.8507,180.1156,180.6406,16006.0
2019-10-04 09:30:00,189.31,191.12,189.31,190.93,19156.0,180.717,182.4449,180.717,182.2635,19156.0
2019-10-04 10:00:00,190.99,192.54,190.99,192.22,5587.0,182.3208,183.8004,182.3208,183.4949,5587.0
2019-10-04 10:30:00,192.22,192.22,191.39,191.46,5185.0,183.4949,183.4949,182.7026,182.7694,5185.0
2019-10-04 11:00:00,191.12,191.72,191.12,191.68,5705.0,182.4449,183.0176,182.4449,182.9794,5705.0
2019-10-04 11:30:00,191.68,192.31,191.62,191.74,5320.0,182.9794,183.5808,182.9222,183.0367,5320.0
2019-10-04 12:00:00,191.79,192.17,191.45,192.14,13046.0,183.0844,183.4472,182.7599,183.4186,13046.0
2019-10-04 12:30:00,192.09,192.29,191.85,192.29,1902.0,183.3708,183.5617,183.1417,183.5617,1902.0
2019-10-04 13:00:00,192.19,192.37,192.13,192.31,3830.0,183.4663,183.6381,183.409,183.5808,3830.0
2019-10-04 13:30:00,192.31,192.62,191.72,192.26,28553.0,183.5808,183.8768,183.0176,183.5331,28553.0
2019-10-04 14:00:00,192.58,193.64,192.58,193.28,6028.0,183.8386,184.8505,183.8386,184.5068,6028.0
2019-10-04 14:30:00,193.19,193.81,193.19,193.66,6265.0,184.4209,185.0128,184.4209,184.8696,6265.0
2019-10-04 15:00:00,193.65,193.98,193.56,193.88,8172.0,184.86,185.175,184.7741,185.0796,8172.0
2019-10-04 15:30:00,193.93,194.47,193.9,194.33,25149.0,185.1273,185.6428,185.0987,185.5091,25149.0
2019-10-07 09:30:00,194.2,195.18,192.69,192.94,29785.0,185.385,186.3206,183.9436,184.1822,29785.0
2019-10-07 10:00:00,192.92,193.03,192.42,192.86,5646.0,184.1631,184.2682,183.6858,184.1059,5646.0
2019-10-07 10:30:00,192.86,193.99,192.65,193.38,8201.0,184.1059,185.1846,183.9054,184.6023,8201.0
2019-10-07 11:00:00,193.51,193.51,192.62,192.99,6900.0,184.7264,184.7264,183.8768,184.23,6900.0
2019-10-07 11:30:00,193.58,193.9,193.23,193.81,4843.0,184.7932,185.0987,184.4591,185.0128,4843.0
2019-10-07 12:00:00,194.06,194.15,192.7,192.7,6862.0,185.2514,185.3373,183.9531,183.9531,6862.0
2019-10-07 12:30:00,192.85,192.91,192.46,192.61,2702.0,184.0963,184.1536,183.724,183.8672,2702.0
2019-10-07 13:00:00,192.77,192.86,192.16,192.54,8433.0,184.02,184.1059,183.4376,183.8004,8433.0
2019-10-07 13:30:00,192.66,193.27,192.66,193.11,5852.0,183.915,184.4973,183.915,184.3445,5852.0
2019-10-07 14:00:00,193.34,193.35,192.71,192.77,4728.0,184.5641,184.5736,183.9627,184.02,4728.0
2019-10-07 14:30:00,192.77,193.15,192.61,192.75,7709.0,184.02,184.3827,183.8672,184.0009,7709.0
2019-10-07 15:00:00,192.77,193.46,192.75,193.42,4371.0,184.02,184.6786,184.0009,184.6405,4371.0
2019-10-07 15:30:00,193.37,193.81,193.09,193.12,47334.0,184.5927,185.0128,184.3254,184.3541,47334.0
2019-10-08 09:30:00,192.03,192.83,189.81,190.3,11143.0,183.3135,184.0772,181.1943,181.6621,11143.0
2019-10-08 10:00:00,190.13,190.33,188.52,189.54,10451.0,181.4998,181.6907,179.9629,180.9366,10451.0
2019-10-08 10:30:00,189.95,189.95,188.38,189.03,6414.0,181.328,181.328,179.8292,180.4497,6414.0
2019-10-08 11:00:00,189.11,189.2,188.31,188.56,4000.0,180.5261,180.612,179.7624,180.0011,4000.0
2019-10-08 11:30:00,188.21,188.63,188.02,188.51,4111.0,179.6669,180.0679,179.4856,179.9533,4111.0
2019-10-08 12:00:00,188.29,188.56,188.01,188.56,4306.0,179.7433,180.0011,179.476,180.0011,4306.0
2019-10-08 12:30:00,188.63,189.08,188.42,188.43,4606.0,180.0679,180.4975,179.8674,179.877,4606.0
2019-10-08 13:00:00,188.47,188.86,188.39,188.75,2864.0,179.9151,180.2874,179.8388,180.1824,2864.0
2019-10-08 13:30:00,188.73,189.1,188.6,189.09,8462.0,180.1633,180.5165,180.0392,180.507,8462.0
2019-10-08 14:00:00,188.79,189.51,188.79,189.33,5825.0,180.2206,180.9079,180.2206,180.7361,5825.0
2019-10-08 14:30:00,189.51,189.82,189.15,189.21,5327.0,180.9079,181.2039,180.5643,180.6216,5327.0
2019-10-08 15:00:00,189.02,189.02,188.3,188.89,15974.0,180.4402,180.4402,179.7529,180.3161,15974.0
2019-10-08 15:30:00,188.93,189.2,187.7,187.82,31169.0,180.3543,180.612,179.1801,179.2946,31169.0
2019-10-09 09:30:00,188.86,191.9,188.4,189.09,5913.0,180.2874,183.1894,179.8483,180.507,5913.0
2019-10-09 10:00:00,189.4,189.82,189.16,189.16,2942.0,180.8029,181.2039,180.5738,180.5738,2942.0
2019-10-09 10:30:00,189.31,189.9,189.31,189.83,4564.0,180.717,181.2802,180.717,181.2134,4564.0
2019-10-09 11:00:00,189.54,189.59,188.9,189.08,6563.0,180.9366,180.9843,180.3256,180.4975,6563.0
2019-10-09 11:30:00,188.91,189.34,188.65,189.34,4534.0,180.3352,180.7456,180.087,180.7456,4534.0
2019-10-09 12:00:00,189.21,189.63,189.21,189.4,2200.0,180.6216,181.0225,180.6216,180.8029,2200.0
2019-10-09 12:30:00,189.5,189.78,189.38,189.66,7402.0,180.8984,181.1657,180.7838,181.0511,7402.0
2019-10-09 13:00:00,189.79,190.23,189.79,190.03,3222.0,181.1752,181.5953,181.1752,181.4043,3222.0
2019-10-09 13:30:00,190.15,190.15,189.7,189.91,5094.0,181.5189,181.5189,181.0893,181.2898,5094.0
2019-10-09 14:00:00,189.92,190.08,189.62,189.89,2972.0,181.2993,181.4521,181.0129,181.2707,2972.0
2019-10-09 14:30:00,189.95,190.2,189.83,190.09,5253.0,181.328,181.5666,181.2134,181.4616,5253.0
2019-10-09 15:00:00,190.14,190.42,189.96,189.97,6296.0,181.5093,181.7766,181.3375,181.3471,6296.0
2019-10-09 15:30:00,190.17,190.32,189.35,189.73,17746.0,181.538,181.6812,180.7552,181.1179,17746.0
2019-10-10 09:30:00,189.66,190.57,189.55,190.57,2398.0,181.0511,181.9198,180.9461,181.9198,2398.0
2019-10-10 10:00:00,190.57,190.66,190.21,190.61,1829.0,181.9198,182.0057,181.5762,181.958,1829.0
2019-10-10 10:30:00,190.69,190.84,190.5,190.5,907.0,182.0344,182.1776,181.853,181.853,907.0
2019-10-10 11:00:00,191.01,191.19,190.75,190.97,3000.0,182.3398,182.5117,182.0916,182.3017,3000.0
2019-10-10 11:30:00,191.08,191.45,190.68,190.8,6572.0,182.4067,182.7599,182.0248,182.1394,6572.0
2019-10-10 12:00:00,191.03,191.24,190.8,190.8,1739.0,182.3589,182.5594,182.1394,182.1394,1739.0
2019-10-10 12:30:00,190.7,190.8,190.19,190.7,5905.0,182.0439,182.1394,181.5571,182.0439,5905.0
2019-10-10 13:00:00,190.69,191.0,190.54,190.54,1774.0,182.0344,182.3303,181.8912,181.8912,1774.0
2019-10-10 13:30:00,190.36,190.89,190.25,190.82,5284.0,181.7194,182.2253,181.6143,182.1585,5284.0
2019-10-10 14:00:00,190.8,190.8,190.01,190.01,3040.0,182.1394,182.1394,181.3852,181.3852,3040.0
2019-10-10 14:30:00,189.89,190.1,189.37,189.55,4100.0,181.2707,181.4712,180.7743,180.9461,4100.0
2019-10-10 15:00:00,189.5,189.57,189.2,189.44,8785.0,180.8984,180.9652,180.612,180.8411,8785.0
2019-10-10 15:30:00,189.47,189.49,188.65,189.31,27674.0,180.8697,180.8888,180.087,180.717,27674.0
2019-10-11 09:30:00,190.31,190.69,189.14,190.17,2542.0,181.6716,182.0344,180.5547,181.538,2542.0
2019-10-11 10:00:00,190.03,191.5,190.03,191.06,2503.0,181.4043,182.8076,181.4043,182.3876,2503.0
2019-10-11 10:30:00,190.9,191.49,190.88,191.27,4640.0,182.2348,182.7981,182.2157,182.588,4640.0
2019-10-11 11:00:00,191.29,191.54,191.09,191.21,2930.0,182.6071,182.8458,182.4162,182.5308,2930.0
2019-10-11 11:30:00,191.27,191.42,190.5,190.77,3042.0,182.588,182.7312,181.853,182.1107,3042.0
2019-10-11 12:00:00,190.7,190.83,190.34,190.57,2844.0,182.0439,182.168,181.7003,181.9198,2844.0
2019-10-11 12:30:00,190.56,190.63,190.26,190.58,2465.0,181.9103,181.9771,181.6239,181.9294,2465.0
2019-10-11 13:00:00,190.58,190.84,190.05,190.84,4024.0,181.9294,182.1776,181.4234,182.1776,4024.0
2019-10-11 13:30:00,190.79,190.96,190.59,190.91,1736.0,182.1298,182.2921,181.9389,182.2444,1736.0
2019-10-11 14:00:00,190.89,191.67,190.45,191.64,6164.0,182.2253,182.9699,181.8053,182.9413,6164.0
2019-10-11 14:30:00,191.64,191.73,191.28,191.5,2906.0,182.9413,183.0272,182.5976,182.8076,2906.0
2019-10-11 15:00:00,191.39,191.74,191.38,191.6,3437.0,182.7026,183.0367,182.6931,182.9031,3437.0
2019-10-11 15:30:00,191.55,191.85,190.82,190.85,20006.0,182.8553,183.1417,182.1585,182.1871,20006.0
2019-10-14 09:30:00,190.48,190.81,189.42,189.42,10056.0,181.8339,182.1489,180.822,180.822,10056.0
2019-10-14 10:00:00,189.51,190.58,189.51,190.2,4439.0,180.9079,181.9294,180.9079,181.5666,4439.0
2019-10-14 10:30:00,190.61,191.27,190.34,190.35,3789.0,181.958,182.588,181.7003,181.7098,3789.0
2019-10-14 11:00:00,190.33,190.4,189.74,190.18,6288.0,181.6907,181.7575,181.1275,181.5475,6288.0
2019-10-14 11:30:00,190.32,190.35,189.91,190.28,1471.0,181.6812,181.7098,181.2898,181.643,1471.0
2019-10-14 12:00:00,190.32,190.6,190.11,190.26,6200.0,181.6812,181.9485,181.4807,181.6239,6200.0
2019-10-14 12:30:00,190.25,190.91,190.25,190.83,2715.0,181.6143,182.2444,181.6143,182.168,2715.0
2019-10-14 13:00:00,190.93,191.2,190.73,190.84,2291.0,182.2635,182.5212,182.0726,182.1776,2291.0
2019-10-14 13:30:00,190.81,191.38,190.8,191.38,4795.0,182.1489,182.6931,182.1394,182.6931,4795.0
2019-10-14 14:00:00,191.39,191.62,191.34,191.48,2903.0,182.7026,182.9222,182.6549,182.7885,2903.0
2019-10-14 14:30:00,191.3,191.47,191.09,191.43,2338.0,182.6167,182.779,182.4162,182.7408,2338.0
2019-10-14 15:00:00,191.48,191.48,191.23,191.46,3247.0,182.7885,182.7885,182.5499,182.7694,3247.0
2019-10-14 15:30:00,191.42,191.81,191.42,191.61,14752.0,182.7312,183.1035,182.7312,182.9126,14752.0
2019-10-15 09:30:00,191.8,192.91,191.62,192.8,17570.0,183.094,184.1536,182.9222,184.0486,17570.0
2019-10-15 10:00:00,192.72,193.88,192.72,192.9,9779.0,183.9722,185.0796,183.9722,184.1441,9779.0
2019-10-15 10:30:00,192.89,193.4,192.5,193.34,6878.0,184.1345,184.6214,183.7622,184.5641,6878.0
2019-10-15 11:00:00,193.14,193.31,192.67,192.88,5128.0,184.3732,184.5354,183.9245,184.125,5128.0
2019-10-15 11:30:00,192.84,192.84,192.08,192.08,4146.0,184.0868,184.0868,183.3613,183.3613,4146.0
2019-10-15 12:00:00,192.16,192.35,191.47,191.47,5129.0,183.4376,183.619,182.779,182.779,5129.0
2019-10-15 12:30:00,191.5,191.59,190.81,191.35,5562.0,182.8076,182.8935,182.1489,182.6644,5562.0
2019-10-15 13:00:00,191.43,191.43,191.26,191.36,2000.0,182.7408,182.7408,182.5785,182.674,2000.0
2019-10-15 13:30:00,191.34,191.46,191.24,191.37,4395.0,182.6549,182.7694,182.5594,182.6835,4395.0
2019-10-15 14:00:00,191.47,191.78,191.47,191.71,2648.0,182.779,183.0749,182.779,183.0081,2648.0
2019-10-15 14:30:00,191.74,191.81,191.3,191.3,9005.0,183.0367,183.1035,182.6167,182.6167,9005.0
2019-10-15 15:00:00,191.21,191.27,191.07,191.25,8861.0,182.5308,182.588,182.3971,182.569,8861.0
2019-10-15 15:30:00,191.19,191.51,190.84,191.16,25311.0,182.5117,182.8172,182.1776,182.483,25311.0
2019-10-16 09:30:00,188.5,189.89,187.43,188.0,19698.0,179.9438,181.2707,178.9223,179.4665,19698.0
2019-10-16 10:00:00,188.09,188.71,187.69,188.39,13331.0,179.5524,180.1442,179.1705,179.8388,13331.0
2019-10-16 10:30:00,188.49,189.5,188.06,189.5,7753.0,179.9342,180.8984,179.5238,180.8984,7753.0
2019-10-16 11:00:00,189.66,189.75,189.43,189.7,3030.0,181.0511,181.137,180.8316,181.0893,3030.0
2019-10-16 11:30:00,189.63,189.63,188.89,189.32,2900.0,181.0225,181.0225,180.3161,180.7266,2900.0
2019-10-16 12:00:00,189.28,189.51,189.09,189.38,7547.0,180.6884,180.9079,180.507,180.7838,7547.0
2019-10-16 12:30:00,189.42,189.53,189.1,189.23,4490.0,180.822,180.927,180.5165,180.6406,4490.0
2019-10-16 13:00:00,189.45,189.78,189.45,189.55,2904.0,180.8507,181.1657,180.8507,180.9461,2904.0
2019-10-16 13:30:00,189.6,190.05,189.6,190.05,6215.0,180.9938,181.4234,180.9938,181.4234,6215.0
2019-10-16 14:00:00,190.06,190.41,190.05,190.28,4935.0,181.433,181.7671,181.4234,181.643,4935.0
2019-10-16 14:30:00,190.29,190.72,190.29,190.47,4922.0,181.6525,182.063,181.6525,181.8244,4922.0
2019-10-16 15:00:00,190.51,190.71,190.41,190.61,10086.0,181.8625,182.0535,181.7671,181.958,10086.0
2019-10-16 15:30:00,190.56,190.64,190.12,190.22,17324.0,181.9103,181.9866,181.4902,181.5857,17324.0
2019-10-17 09:30:00,190.77,191.81,190.0,191.71,14565.0,182.1107,183.1035,181.3757,183.0081,14565.0
2019-10-17 10:00:00,191.89,192.03,191.29,191.38,11016.0,183.1799,183.3135,182.6071,182.6931,11016.0
2019-10-17 10:30:00,191.26,191.37,190.61,190.99,5500.0,182.5785,182.6835,181.958,182.3208,5500.0
2019-10-17 11:00:00,190.63,191.46,190.55,190.63,19607.0,181.9771,182.7694,181.9007,181.9771,19607.0
2019-10-17 11:30:00,190.71,190.79,190.03,190.78,5001.0,182.0535,182.1298,181.4043,182.1203,5001.0
2019-10-17 12:00:00,190.89,190.89,190.47,190.51,4700.0,182.2253,182.2253,181.8244,181.8625,4700.0
2019-10-17 12:30:00,190.65,190.87,190.46,190.87,7264.0,181.9962,182.2062,181.8148,182.2062,7264.0
2019-10-17 13:00:00,190.98,190.98,190.51,190.61,4715.0,182.3112,182.3112,181.8625,181.958,4715.0
2019-10-17 13:30:00,190.7,190.81,190.16,190.23,19630.0,182.0439,182.1489,181.5284,181.5953,19630.0
2019-10-17 14:00:00,190.23,190.57,190.11,190.4,6490.0,181.5953,181.9198,181.4807,181.7575,6490.0
2019-10-17 14:30:00,190.31,190.5,190.04,190.27,5963.0,181.6716,181.853,181.4139,181.6334,5963.0
2019-10-17 15:00:00,190.31,190.36,190.18,190.18,5500.0,181.6716,181.7194,181.5475,181.5475,5500.0
2019-10-17 15:30:00,190.16,190.27,189.95,189.97,24983.0,181.5284,181.6334,181.328,181.3471,24983.0
2019-10-18 09:30:00,189.97,190.42,189.68,189.83,11432.0,181.3471,181.7766,181.0702,181.2134,11432.0
2019-10-18 10:00:00,189.83,189.98,189.51,189.79,3854.0,181.2134,181.3566,180.9079,181.1752,3854.0
2019-10-18 10:30:00,189.95,190.54,189.47,190.09,3830.0,181.328,181.8912,180.8697,181.4616,3830.0
2019-10-18 11:00:00,189.87,190.28,189.83,190.01,2869.0,181.2516,181.643,181.2134,181.3852,2869.0
2019-10-18 11:30:00,189.97,189.97,189.35,189.84,3975.0,181.3471,181.3471,180.7552,181.223,3975.0
2019-10-18 12:00:00,189.77,189.77,189.1,189.5,8300.0,181.1561,181.1561,180.5165,180.8984,8300.0
2019-10-18 12:30:00,189.44,189.73,189.32,189.39,4500.0,180.8411,181.1179,180.7266,180.7934,4500.0
2019-10-18 13:00:00,189.32,189.82,189.2,189.75,4548.0,180.7266,181.2039,180.612,181.137,4548.0
2019-10-18 13:30:00,189.78,190.25,189.71,190.03,6305.0,181.1657,181.6143,181.0989,181.4043,6305.0
2019-10-18 14:00:00,190.11,190.21,189.42,189.67,11347.0,181.4807,181.5762,180.822,181.0607,11347.0
2019-10-18 14:30:00,189.65,189.85,189.39,189.52,12527.0,181.0416,181.2325,180.7934,180.9175,12527.0
2019-10-18 15:00:00,189.49,189.57,189.19,189.52,6756.0,180.8888,180.9652,180.6025,180.9175,6756.0
2019-10-18 15:30:00,189.45,189.71,189.0,189.28,32472.0,180.8507,181.0989,180.4211,180.6884,32472.0
2019-10-21 09:30:00,191.33,194.43,190.66,190.88,17411.0,182.6453,185.6046,182.0057,182.2157,17411.0
2019-10-21 10:00:00,191.04,191.42,190.39,191.42,3367.0,182.3685,182.7312,181.748,182.7312,3367.0
2019-10-21 10:30:00,191.12,191.29,190.3,190.7,6580.0,182.4449,182.6071,181.6621,182.0439,6580.0
2019-10-21 11:00:00,190.79,190.93,190.43,190.93,4551.0,182.1298,182.2635,181.7862,182.2635,4551.0
2019-10-21 11:30:00,191.06,191.26,190.79,190.84,2000.0,182.3876,182.5785,182.1298,182.1776,2000.0
2019-10-21 12:00:00,190.77,190.79,190.45,190.65,6147.0,182.1107,182.1298,181.8053,181.9962,6147.0
2019-10-21 12:30:00,190.62,190.89,190.5,190.5,5440.0,181.9675,182.2253,181.853,181.853,5440.0
2019-10-21 13:00:00,190.55,190.65,190.31,190.49,6696.0,181.9007,181.9962,181.6716,181.8435,6696.0
2019-10-21 13:30:00,190.5,190.6,189.8,189.8,6005.0,181.853,181.9485,181.1848,181.1848,6005.0
2019-10-21 14:00:00,189.85,190.15,189.71,190.1,4496.0,181.2325,181.5189,181.0989,181.4712,4496.0
2019-10-21 14:30:00,190.17,190.17,189.92,190.02,7478.0,181.538,181.538,181.2993,181.3948,7478.0
2019-10-21 15:00:00,190.0,190.09,189.48,189.57,7940.0,181.3757,181.4616,180.8793,180.9652,7940.0
2019-10-21 15:30:00,189.5,189.96,189.28,189.69,25440.0,180.8984,181.3375,180.6884,181.0798,25440.0
2019-10-22 09:30:00,189.39,189.69,188.28,189.64,7060.0,180.7934,181.0798,179.7338,181.032,7060.0
2019-10-22 10:00:00,188.89,189.84,188.89,189.28,4760.0,180.3161,181.223,180.3161,180.6884,4760.0
2019-10-22 10:30:00,189.55,189.55,188.61,188.62,5801.0,180.9461,180.9461,180.0488,180.0583,5801.0
2019-10-22 11:00:00,188.56,188.82,188.09,188.24,7234.0,180.0011,180.2493,179.5524,179.6956,7234.0
2019-10-22 11:30:00,187.98,188.29,187.44,187.46,5600.0,179.4474,179.7433,178.9319,178.951,5600.0
2019-10-22 12:00:00,187.51,188.11,187.19,188.08,6146.0,178.9987,179.5715,178.6932,179.5428,6146.0
2019-10-22 12:30:00,188.03,188.1,187.69,187.93,4740.0,179.4951,179.5619,179.1705,179.3997,4740.0
2019-10-22 13:00:00,188.11,188.22,187.44,187.59,3200.0,179.5715,179.6765,178.9319,179.0751,3200.0
2019-10-22 13:30:00,187.5,187.75,187.13,187.13,4454.0,178.9892,179.2278,178.636,178.636,4454.0
2019-10-22 14:00:00,187.1,187.29,186.6,186.6,5398.0,178.6073,178.7887,178.13,178.13,5398.0
2019-10-22 14:30:00,186.59,187.03,186.51,186.85,7678.0,178.1205,178.5405,178.0441,178.3687,7678.0
2019-10-22 15:00:00,186.98,186.98,186.57,186.96,9930.0,178.4928,178.4928,178.1014,178.4737,9930.0
2019-10-22 15:30:00,186.94,187.03,186.22,186.34,30266.0,178.4546,178.5405,177.7673,177.8818,30266.0
2019-10-23 09:30:00,186.21,187.94,185.72,187.94,4814.0,177.7577,179.4092,177.29,179.4092,4814.0
2019-10-23 10:00:00,187.76,187.84,186.96,186.96,2700.0,179.2374,179.3137,178.4737,178.4737,2700.0
2019-10-23 10:30:00,187.22,187.35,186.48,186.94,4601.0,178.7219,178.846,178.0155,178.4546,4601.0
2019-10-23 11:00:00,186.92,186.92,186.01,186.59,5131.0,178.4355,178.4355,177.5668,178.1205,5131.0
2019-10-23 11:30:00,186.68,186.71,186.21,186.65,6174.0,178.2064,178.235,177.7577,178.1778,6174.0
2019-10-23 12:00:00,186.58,186.58,185.96,185.97,3731.0,178.1109,178.1109,177.5191,177.5286,3731.0
2019-10-23 12:30:00,185.94,186.15,185.79,186.01,9442.0,177.5,177.7004,177.3568,177.5668,9442.0
2019-10-23 13:00:00,186.0,186.0,185.57,185.92,5005.0,177.5573,177.5573,177.1468,177.4809,5005.0
2019-10-23 13:30:00,185.93,186.03,185.79,185.86,5120.0,177.4904,177.5859,177.3568,177.4236,5120.0
2019-10-23 14:00:00,185.91,186.0,185.61,185.61,4102.0,177.4713,177.5573,177.185,177.185,4102.0
2019-10-23 14:30:00,185.62,185.88,185.56,185.79,3188.0,177.1945,177.4427,177.1372,177.3568,3188.0
2019-10-23 15:00:00,185.77,186.05,185.64,186.0,9117.0,177.3377,177.605,177.2136,177.5573,9117.0
2019-10-23 15:30:00,186.0,186.63,185.76,186.61,26025.0,177.5573,178.1587,177.3282,178.1396,26025.0
2019-10-24 09:30:00,186.69,186.69,186.56,186.56,1110.0,178.2159,178.2159,178.0918,178.0918,1110.0
2019-10-24 10:00:00,185.66,185.69,185.03,185.69,3200.0,177.2327,177.2613,176.6313,177.2613,3200.0
2019-10-24 10:30:00,185.66,186.02,185.52,185.65,4300.0,177.2327,177.5763,177.099,177.2231,4300.0
2019-10-24 11:00:00,185.72,185.73,185.3,185.51,5953.0,177.29,177.2995,176.889,177.0895,5953.0
2019-10-24 11:30:00,185.5,185.71,185.39,185.62,4300.0,177.08,177.2804,176.9749,177.1945,4300.0
2019-10-24 12:00:00,185.7,185.83,185.18,185.25,4193.0,177.2709,177.395,176.7745,176.8413,4193.0
2019-10-24 12:30:00,185.2,185.31,184.96,185.01,4444.0,176.7936,176.8986,176.5645,176.6122,4444.0
2019-10-24 13:00:00,184.9,184.98,184.67,184.88,2200.0,176.5072,176.5836,176.2876,176.4881,2200.0
2019-10-24 13:30:00,184.73,184.73,184.37,184.38,4022.0,176.3449,176.3449,176.0012,176.0108,4022.0
2019-10-24 14:00:00,184.24,184.78,184.19,184.72,4602.0,175.8771,176.3926,175.8294,176.3354,4602.0
2019-10-24 14:30:00,184.78,185.43,184.78,185.37,5709.0,176.3926,177.0131,176.3926,176.9559,5709.0
2019-10-24 15:00:00,185.47,185.67,185.3,185.3,5615.0,177.0513,177.2422,176.889,176.889,5615.0
2019-10-24 15:30:00,185.38,185.64,185.21,185.43,19343.0,176.9654,177.2136,176.8031,177.0131,19343.0
2019-10-25 09:30:00,185.14,185.98,184.3,184.66,4443.0,176.7363,177.5382,175.9344,176.2781,4443.0
2019-10-25 10:00:00,184.67,184.67,183.77,183.77,6390.0,176.2876,176.2876,175.4285,175.4285,6390.0
2019-10-25 10:30:00,183.77,183.89,183.53,183.55,1541.0,175.4285,175.543,175.1994,175.2185,1541.0
2019-10-25 11:00:00,183.55,183.94,182.81,183.0,8433.0,175.2185,175.5908,174.5121,174.6934,8433.0
2019-10-25 11:30:00,182.98,183.55,182.81,183.48,8589.0,174.6743,175.2185,174.5121,175.1516,8589.0
2019-10-25 12:00:00,183.39,183.48,182.97,183.28,7490.0,175.0657,175.1516,174.6648,174.9607,7490.0
2019-10-25 12:30:00,183.29,184.07,183.29,184.03,3102.0,174.9703,175.7149,174.9703,175.6767,3102.0
2019-10-25 13:00:00,184.08,184.32,183.98,184.32,1719.0,175.7244,175.9535,175.6289,175.9535,1719.0
2019-10-25 13:30:00,184.22,184.28,183.79,184.28,2663.0,175.8581,175.9153,175.4476,175.9153,2663.0
2019-10-25 14:00:00,184.28,184.29,183.77,183.93,4024.0,175.9153,175.9249,175.4285,175.5812,4024.0
2019-10-25 14:30:00,183.84,184.43,183.8,184.0,4507.0,175.4953,176.0585,175.4571,175.648,4507.0
2019-10-25 15:00:00,184.03,184.47,183.98,184.22,4539.0,175.6767,176.0967,175.6289,175.8581,4539.0
2019-10-25 15:30:00,184.26,184.34,183.55,183.72,20946.0,175.8962,175.9726,175.2185,175.3807,20946.0
2019-10-28 09:30:00,184.12,185.29,183.6,184.52,5109.0,175.7626,176.8795,175.2662,176.1444,5109.0
2019-10-28 10:00:00,184.53,184.62,183.46,183.61,5824.0,176.154,176.2399,175.1325,175.2757,5824.0
2019-10-28 10:30:00,183.78,184.22,183.78,184.07,2972.0,175.438,175.8581,175.438,175.7149,2972.0
2019-10-28 11:00:00,184.1,184.28,182.61,182.62,9419.0,175.7435,175.9153,174.3211,174.3307,9419.0
2019-10-28 11:30:00,182.59,183.09,182.09,182.34,14416.0,174.302,174.7793,173.8247,174.0634,14416.0
2019-10-28 12:00:00,182.4,183.46,182.29,183.46,12310.0,174.1207,175.1325,174.0157,175.1325,12310.0
2019-10-28 12:30:00,183.35,183.75,183.25,183.36,12510.0,175.0275,175.4094,174.9321,175.0371,12510.0
2019-10-28 13:00:00,183.23,183.39,182.81,182.96,8587.0,174.913,175.0657,174.5121,174.6552,8587.0
2019-10-28 13:30:00,182.95,183.18,182.24,182.28,15316.0,174.6457,174.8653,173.9679,174.0061,15316.0
2019-10-28 14:00:00,182.17,183.1,181.99,182.67,28368.0,173.9011,174.7889,173.7293,174.3784,28368.0
2019-10-28 14:30:00,182.7,182.91,182.53,182.62,5726.0,174.407,174.6075,174.2448,174.3307,5726.0
2019-10-28 15:00:00,182.63,182.81,182.48,182.71,6842.0,174.3402,174.5121,174.197,174.4166,6842.0
2019-10-28 15:30:00,182.65,183.28,182.48,182.79,39131.0,174.3593,174.9607,174.197,174.493,39131.0
2019-10-29 09:30:00,182.6,185.98,182.6,185.49,13117.0,174.3116,177.5382,174.3116,177.0704,13117.0
2019-10-29 10:00:00,185.96,187.12,185.07,187.1,7700.0,177.5191,178.6264,176.6695,178.6073,7700.0
2019-10-29 10:30:00,187.24,187.34,186.57,187.33,14184.0,178.741,178.8364,178.1014,178.8269,14184.0
2019-10-29 11:00:00,187.39,188.61,187.39,188.18,12775.0,178.8842,180.0488,178.8842,179.6383,12775.0
2019-10-29 11:30:00,188.22,188.61,187.45,187.46,18872.0,179.6765,180.0488,178.9414,178.951,18872.0
2019-10-29 12:00:00,187.44,187.82,187.08,187.21,12843.0,178.9319,179.2946,178.5882,178.7123,12843.0
2019-10-29 12:30:00,187.36,187.36,186.29,186.47,7979.0,178.8555,178.8555,177.8341,178.0059,7979.0
2019-10-29 13:00:00,186.57,186.69,185.99,186.39,9252.0,178.1014,178.2159,177.5477,177.9296,9252.0
2019-10-29 13:30:00,186.39,186.64,186.29,186.41,6906.0,177.9296,178.1682,177.8341,177.9486,6906.0
2019-10-29 14:00:00,186.27,186.28,185.43,185.51,9215.0,177.815,177.8245,177.0131,177.0895,9215.0
2019-10-29 14:30:00,185.54,186.05,185.35,185.55,10737.0,177.1181,177.605,176.9368,177.1277,10737.0
2019-10-29 15:00:00,185.66,186.27,185.4,186.16,11796.0,177.2327,177.815,176.9845,177.71,11796.0
2019-10-29 15:30:00,186.24,186.86,186.04,186.86,38006.0,177.7864,178.3782,177.5954,178.3782,38006.0
2019-10-30 09:30:00,187.32,187.32,180.06,182.72,18882.0,178.8173,178.8173,171.8869,174.4261,18882.0
2019-10-30 10:00:00,182.98,183.82,182.65,183.82,7658.0,174.6743,175.4762,174.3593,175.4762,7658.0
2019-10-30 10:30:00,183.65,185.99,183.53,185.99,6483.0,175.3139,177.5477,175.1994,177.5477,6483.0
2019-10-30 11:00:00,185.5,187.68,185.4,185.44,13868.0,177.08,179.161,176.9845,177.0227,13868.0
2019-10-30 11:30:00,185.45,185.84,183.88,184.74,17089.0,177.0322,177.4045,175.5335,176.3544,17089.0
2019-10-30 12:00:00,184.78,186.34,184.33,186.28,21813.0,176.3926,177.8818,175.9631,177.8245,21813.0
2019-10-30 12:30:00,186.16,186.61,185.77,185.77,12390.0,177.71,178.1396,177.3377,177.3377,12390.0
2019-10-30 13:00:00,185.84,187.07,185.38,186.47,8434.0,177.4045,178.5787,176.9654,178.0059,8434.0
2019-10-30 13:30:00,186.33,186.56,185.47,186.31,10706.0,177.8723,178.0918,177.0513,177.8532,10706.0
2019-10-30 14:00:00,185.73,187.2,185.73,186.44,9858.0,177.2995,178.7028,177.2995,177.9773,9858.0
2019-10-30 14:30:00,186.46,186.81,185.6,186.36,7232.0,177.9964,178.3305,177.1754,177.9009,7232.0
2019-10-30 15:00:00,186.37,186.97,186.37,186.76,8051.0,177.9105,178.4832,177.9105,178.2828,8051.0
2019-10-30 15:30:00,186.72,186.77,184.97,185.49,44242.0,178.2446,178.2923,176.574,177.0704,44242.0
2019-10-31 09:30:00,184.5,186.97,183.46,186.97,11489.0,176.1253,178.4832,175.1325,178.4832,11489.0
2019-10-31 10:00:00,187.57,187.98,186.66,187.52,4900.0,179.056,179.4474,178.1873,179.0083,4900.0
2019-10-31 10:30:00,187.46,187.46,186.61,186.74,5946.0,178.951,178.951,178.1396,178.2637,5946.0
2019-10-31 11:00:00,186.9,187.58,186.77,186.85,5466.0,178.4164,179.0655,178.2923,178.3687,5466.0
2019-10-31 11:30:00,186.91,187.01,185.55,185.68,3500.0,178.426,178.5214,177.1277,177.2518,3500.0
2019-10-31 12:00:00,185.82,186.13,185.23,185.29,4579.0,177.3854,177.6814,176.8222,176.8795,4579.0
2019-10-31 12:30:00,185.41,185.54,184.85,185.54,6653.0,176.994,177.1181,176.4595,177.1181,6653.0
2019-10-31 13:00:00,185.53,186.09,185.5,185.88,4409.0,177.1086,177.6432,177.08,177.4427,4409.0
2019-10-31 13:30:00,185.91,186.03,185.48,185.61,6530.0,177.4713,177.5859,177.0609,177.185,6530.0
2019-10-31 14:00:00,185.6,185.6,185.19,185.24,6031.0,177.1754,177.1754,176.784,176.8318,6031.0
2019-10-31 14:30:00,185.15,185.16,184.95,185.09,3350.0,176.7458,176.7554,176.5549,176.6886,3350.0
2019-10-31 15:00:00,185.15,185.85,185.14,185.48,8669.0,176.7458,177.4141,176.7363,177.0609,8669.0
2019-10-31 15:30:00,185.49,187.34,185.49,187.13,36510.0,177.0704,178.8364,177.0704,178.636,36510.0
2019-11-01 09:30:00,188.31,188.31,187.22,187.72,5222.0,179.7624,179.7624,178.7219,179.1992,5222.0
2019-11-01 10:00:00,187.92,188.55,187.92,188.21,5390.0,179.3901,179.9915,179.3901,179.6669,5390.0
2019-11-01 10:30:00,188.39,188.8,187.38,187.54,6474.0,179.8388,180.2302,178.8746,179.0274,6474.0
2019-11-01 11:00:00,187.4,187.65,186.18,186.24,11639.0,178.8937,179.1324,177.7291,177.7864,11639.0
2019-11-01 11:30:00,186.06,186.19,184.46,185.95,36189.0,177.6145,177.7386,176.0872,177.5095,36189.0
2019-11-01 12:00:00,186.0,186.4,185.83,185.96,4199.0,177.5573,177.9391,177.395,177.5191,4199.0
2019-11-01 12:30:00,185.93,186.55,185.92,186.2,6245.0,177.4904,178.0823,177.4809,177.7482,6245.0
2019-11-01 13:00:00,186.2,187.14,186.2,186.9,8470.0,177.7482,178.6455,177.7482,178.4164,8470.0
2019-11-01 13:30:00,186.84,187.11,186.66,187.11,4570.0,178.3591,178.6169,178.1873,178.6169,4570.0
2019-11-01 14:00:00,187.1,187.44,186.67,186.78,6567.0,178.6073,178.9319,178.1968,178.3019,6567.0
2019-11-01 14:30:00,186.8,186.91,186.38,186.59,6180.0,178.3209,178.426,177.92,178.1205,6180.0
2019-11-01 15:00:00,186.59,186.79,186.33,186.79,7708.0,178.1205,178.3114,177.8723,178.3114,7708.0
2019-11-01 15:30:00,186.77,186.88,186.28,186.77,34687.0,178.2923,178.3973,177.8245,178.2923,34687.0
2019-11-04 09:30:00,187.0,189.31,186.23,188.07,23748.0,178.5119,180.717,177.7768,179.5333,23748.0
2019-11-04 10:00:00,188.19,189.02,187.9,188.52,7430.0,179.6478,180.4402,179.371,179.9629,7430.0
2019-11-04 10:30:00,188.52,188.71,187.68,187.78,6409.0,179.9629,180.1442,179.161,179.2565,6409.0
2019-11-04 11:00:00,187.83,187.83,187.12,187.55,4995.0,179.3042,179.3042,178.6264,179.0369,4995.0
2019-11-04 11:30:00,187.6,187.6,187.13,187.13,4199.0,179.0846,179.0846,178.636,178.636,4199.0
2019-11-04 12:00:00,187.01,187.51,186.9,187.0,5408.0,178.5214,178.9987,178.4164,178.5119,5408.0
2019-11-04 12:30:00,187.03,187.25,186.63,186.63,3345.0,178.5405,178.7505,178.1587,178.1587,3345.0
2019-11-04 13:00:00,186.58,186.82,186.51,186.82,2684.0,178.1109,178.34,178.0441,178.34,2684.0
2019-11-04 13:30:00,186.8,186.93,186.58,186.84,4541.0,178.3209,178.445,178.1109,178.3591,4541.0
2019-11-04 14:00:00,186.86,187.17,186.67,186.69,8296.0,178.3782,178.6741,178.1968,178.2159,8296.0
2019-11-04 14:30:00,186.61,186.67,186.04,186.11,5322.0,178.1396,178.1968,177.5954,177.6623,5322.0
2019-11-04 15:00:00,186.19,186.31,185.85,185.85,4322.0,177.7386,177.8532,177.4141,177.4141,4322.0
2019-11-04 15:30:00,185.9,186.48,185.62,186.17,32801.0,177.4618,178.0155,177.1945,177.7195,32801.0
2019-11-05 09:30:00,186.0,187.78,185.08,185.84,8672.0,177.5573,179.2565,176.679,177.4045,8672.0
2019-11-05 10:00:00,185.98,186.48,185.42,185.6,5201.0,177.5382,178.0155,177.0036,177.1754,5201.0
2019-11-05 10:30:00,185.65,185.83,183.95,183.98,7537.0,177.2231,177.395,175.6003,175.6289,7537.0
2019-11-05 11:00:00,184.06,184.26,183.07,183.53,10878.0,175.7053,175.8962,174.7603,175.1994,10878.0
2019-11-05 11:30:00,183.37,184.2,183.37,184.19,3888.0,175.0466,175.839,175.0466,175.8294,3888.0
2019-11-05 12:00:00,184.28,184.28,182.79,183.24,7746.0,175.9153,175.9153,174.493,174.9225,7746.0
2019-11-05 12:30:00,183.36,184.36,183.32,184.25,7100.0,175.0371,175.9917,174.9989,175.8867,7100.0
2019-11-05 13:00:00,184.52,185.04,184.45,184.53,3900.0,176.1444,176.6408,176.0776,176.154,3900.0
2019-11-05 13:30:00,184.22,184.6,184.02,184.59,4423.0,175.8581,176.2208,175.6671,176.2113,4423.0
2019-11-05 14:00:00,184.63,184.87,184.46,184.46,4533.0,176.2494,176.4785,176.0872,176.0872,4533.0
2019-11-05 14:30:00,184.52,184.62,184.43,184.54,4099.0,176.1444,176.2399,176.0585,176.1635,4099.0
2019-11-05 15:00:00,184.55,184.58,184.3,184.51,6709.0,176.1731,176.2017,175.9344,176.1349,6709.0
2019-11-05 15:30:00,184.54,184.57,183.76,184.09,21805.0,176.1635,176.1922,175.4189,175.734,21805.0
2019-11-06 09:30:00,183.3,184.81,183.3,184.31,4474.0,174.9798,176.4213,174.9798,175.944,4474.0
2019-11-06 10:00:00,184.57,185.71,184.39,185.32,3913.0,176.1922,177.2804,176.0203,176.9081,3913.0
2019-11-06 10:30:00,185.36,185.62,185.17,185.24,6610.0,176.9463,177.1945,176.7649,176.8318,6610.0
2019-11-06 11:00:00,185.29,185.8,185.2,185.34,5090.0,176.8795,177.3663,176.7936,176.9272,5090.0
2019-11-06 11:30:00,185.31,185.72,185.22,185.65,5534.0,176.8986,177.29,176.8127,177.2231,5534.0
2019-11-06 12:00:00,185.64,186.17,185.47,185.61,3203.0,177.2136,177.7195,177.0513,177.185,3203.0
2019-11-06 12:30:00,185.54,186.09,185.51,186.09,3762.0,177.1181,177.6432,177.0895,177.6432,3762.0
2019-11-06 13:00:00,185.97,186.29,185.75,185.92,5511.0,177.5286,177.8341,177.3186,177.4809,5511.0
2019-11-06 13:30:00,185.79,186.22,185.48,185.68,5600.0,177.3568,177.7673,177.0609,177.2518,5600.0
2019-11-06 14:00:00,185.67,186.15,185.64,185.72,8661.0,177.2422,177.7004,177.2136,177.29,8661.0
2019-11-06 14:30:00,185.75,186.2,185.61,186.15,7503.0,177.3186,177.7482,177.185,177.7004,7503.0
2019-11-06 15:00:00,186.15,186.41,186.06,186.3,6801.0,177.7004,177.9486,177.6145,177.8436,6801.0
2019-11-06 15:30:00,186.23,186.47,185.94,186.18,24136.0,177.7768,178.0059,177.5,177.7291,24136.0
2019-11-07 09:30:00,186.03,186.62,185.46,185.65,3037.0,177.5859,178.1491,177.0418,177.2231,3037.0
2019-11-07 10:00:00,185.08,186.33,185.0,185.5,7889.0,176.679,177.8723,176.6026,177.08,7889.0
2019-11-07 10:30:00,185.55,185.55,184.78,184.93,13957.0,177.1277,177.1277,176.3926,176.5358,13957.0
2019-11-07 11:00:00,184.61,184.61,183.72,184.45,7649.0,176.2303,176.2303,175.3807,176.0776,7649.0
2019-11-07 11:30:00,184.53,185.14,184.29,185.14,13540.0,176.154,176.7363,175.9249,176.7363,13540.0
2019-11-07 12:00:00,185.62,185.62,184.69,185.15,13090.0,177.1945,177.1945,176.3067,176.7458,13090.0
2019-11-07 12:30:00,185.22,185.65,185.11,185.53,3848.0,176.8127,177.2231,176.7077,177.1086,3848.0
2019-11-07 13:00:00,185.59,185.61,185.27,185.43,3008.0,177.1659,177.185,176.8604,177.0131,3008.0
2019-11-07 13:30:00,185.43,185.45,184.89,185.33,8031.0,177.0131,177.0322,176.4976,176.9177,8031.0
2019-11-07 14:00:00,185.23,185.4,185.2,185.35,4560.0,176.8222,176.9845,176.7936,176.9368,4560.0
2019-11-07 14:30:00,185.3,185.3,184.64,184.71,7823.0,176.889,176.889,176.259,176.3258,7823.0
2019-11-07 15:00:00,184.69,184.69,183.87,184.48,7232.0,176.3067,176.3067,175.5239,176.1063,7232.0
2019-11-07 15:30:00,184.49,184.73,184.2,184.36,26435.0,176.1158,176.3449,175.839,175.9917,26435.0
2019-11-08 09:30:00,184.29,185.04,183.65,184.42,2612.0,175.9249,176.6408,175.3139,176.049,2612.0
2019-11-08 10:00:00,184.33,185.44,184.01,185.44,1200.0,175.9631,177.0227,175.6576,177.0227,1200.0
2019-11-08 10:30:00,185.71,185.86,184.71,184.78,5458.0,177.2804,177.4236,176.3258,176.3926,5458.0
2019-11-08 11:00:00,184.95,185.27,184.82,184.87,7138.0,176.5549,176.8604,176.4308,176.4785,7138.0
2019-11-08 11:30:00,185.1,185.1,184.78,185.05,3875.0,176.6981,176.6981,176.3926,176.6504,3875.0
2019-11-08 12:00:00,185.03,185.3,184.83,184.83,6210.0,176.6313,176.889,176.4404,176.4404,6210.0
2019-11-08 12:30:00,184.63,184.89,184.56,184.64,1503.0,176.2494,176.4976,176.1826,176.259,1503.0
2019-11-08 13:00:00,184.75,184.9,184.7,184.73,2910.0,176.364,176.5072,176.3163,176.3449,2910.0
2019-11-08 13:30:00,184.67,185.33,184.67,185.03,2719.0,176.2876,176.9177,176.2876,176.6313,2719.0
2019-11-08 14:00:00,185.0,185.0,184.67,184.67,2616.0,176.6026,176.6026,176.2876,176.2876,2616.0
2019-11-08 14:30:00,184.63,184.81,184.59,184.67,3612.0,176.2494,176.4213,176.2113,176.2876,3612.0
2019-11-08 15:00:00,184.66,184.66,184.28,184.39,3531.0,176.2781,176.2781,175.9153,176.0203,3531.0
2019-11-08 15:30:00,184.44,184.63,184.22,184.63,15836.0,176.0681,176.2494,175.8581,176.2494,15836.0
2019-11-11 09:30:00,183.65,186.43,183.32,184.78,12200.0,175.3139,177.9677,174.9989,176.3926,12200.0
2019-11-11 10:00:00,185.21,185.87,184.63,184.73,6630.0,176.8031,177.4332,176.2494,176.3449,6630.0
2019-11-11 10:30:00,184.89,185.35,184.79,184.93,4493.0,176.4976,176.9368,176.4022,176.5358,4493.0
2019-11-11 11:00:00,185.01,185.29,184.89,184.93,3600.0,176.6122,176.8795,176.4976,176.5358,3600.0
2019-11-11 11:30:00,184.93,184.99,184.68,184.79,2358.0,176.5358,176.5931,176.2972,176.4022,2358.0
2019-11-11 12:00:00,184.79,184.9,184.34,184.55,1820.0,176.4022,176.5072,175.9726,176.1731,1820.0
2019-11-11 12:30:00,184.55,184.71,184.3,184.47,3209.0,176.1731,176.3258,175.9344,176.0967,3209.0
2019-11-11 13:00:00,184.67,184.86,184.38,184.45,3601.0,176.2876,176.469,176.0108,176.0776,3601.0
2019-11-11 13:30:00,184.41,184.68,184.33,184.48,2985.0,176.0394,176.2972,175.9631,176.1063,2985.0
2019-11-11 14:00:00,184.54,184.71,184.45,184.58,3100.0,176.1635,176.3258,176.0776,176.2017,3100.0
2019-11-11 14:30:00,184.6,184.78,184.36,184.51,6077.0,176.2208,176.3926,175.9917,176.1349,6077.0
2019-11-11 15:00:00,184.69,185.09,184.63,184.64,14057.0,176.3067,176.6886,176.2494,176.259,14057.0
2019-11-11 15:30:00,184.45,185.45,184.45,185.16,16835.0,176.0776,177.0322,176.0776,176.7554,16835.0
2019-11-12 09:30:00,183.52,184.6,183.52,184.53,6391.0,175.1898,176.2208,175.1898,176.154,6391.0
2019-11-12 10:00:00,184.53,184.89,183.75,184.37,7000.0,176.154,176.4976,175.4094,176.0012,7000.0
2019-11-12 10:30:00,184.37,184.37,183.3,183.85,4399.0,176.0012,176.0012,174.9798,175.5048,4399.0
2019-11-12 11:00:00,183.96,184.15,183.66,184.13,3100.0,175.6099,175.7912,175.3235,175.7721,3100.0
2019-11-12 11:30:00,184.26,184.52,184.04,184.49,6100.0,175.8962,176.1444,175.6862,176.1158,6100.0
2019-11-12 12:00:00,184.28,184.48,183.85,184.19,4193.0,175.9153,176.1063,175.5048,175.8294,4193.0
2019-11-12 12:30:00,184.27,184.56,184.08,184.55,1100.0,175.9058,176.1826,175.7244,176.1731,1100.0
2019-11-12 13:00:00,184.7,185.07,184.7,184.75,4300.0,176.3163,176.6695,176.3163,176.364,4300.0
2019-11-12 13:30:00,184.87,185.46,184.85,185.33,3862.0,176.4785,177.0418,176.4595,176.9177,3862.0
2019-11-12 14:00:00,185.14,185.34,185.01,185.15,3169.0,176.7363,176.9272,176.6122,176.7458,3169.0
2019-11-12 14:30:00,185.02,185.11,184.7,184.7,2401.0,176.6217,176.7077,176.3163,176.3163,2401.0
2019-11-12 15:00:00,184.51,184.9,184.51,184.85,3612.0,176.1349,176.5072,176.1349,176.4595,3612.0
2019-11-12 15:30:00,184.89,184.89,184.36,184.58,20336.0,176.4976,176.4976,175.9917,176.2017,20336.0
2019-11-13 09:30:00,183.55,184.62,183.27,183.7,4981.0,175.2185,176.2399,174.9512,175.3617,4981.0
2019-11-13 10:00:00,184.2,185.61,184.2,185.45,3310.0,175.839,177.185,175.839,177.0322,3310.0
2019-11-13 10:30:00,185.62,186.58,185.62,186.56,6181.0,177.1945,178.1109,177.1945,178.0918,6181.0
2019-11-13 11:00:00,186.47,186.48,185.76,185.91,8303.0,178.0059,178.0155,177.3282,177.4713,8303.0
2019-11-13 11:30:00,185.91,186.44,185.91,185.98,3223.0,177.4713,177.9773,177.4713,177.5382,3223.0
2019-11-13 12:00:00,185.99,186.63,185.99,186.55,3201.0,177.5477,178.1587,177.5477,178.0823,3201.0
2019-11-13 12:30:00,186.3,186.65,186.16,186.5,4933.0,177.8436,178.1778,177.71,178.0346,4933.0
2019-11-13 13:00:00,186.48,186.51,186.16,186.21,2800.0,178.0155,178.0441,177.71,177.7577,2800.0
2019-11-13 13:30:00,186.19,186.5,185.66,185.66,3704.0,177.7386,178.0346,177.2327,177.2327,3704.0
2019-11-13 14:00:00,185.74,186.24,185.74,186.1,2810.0,177.3091,177.7864,177.3091,177.6527,2810.0
2019-11-13 14:30:00,186.28,186.28,185.71,185.72,4105.0,177.8245,177.8245,177.2804,177.29,4105.0
2019-11-13 15:00:00,185.95,186.05,185.59,185.66,14600.0,177.5095,177.605,177.1659,177.2327,14600.0
2019-11-13 15:30:00,185.66,185.71,185.0,185.23,9895.0,177.2327,177.2804,176.6026,176.8222,9895.0
2019-11-14 09:30:00,185.38,185.58,184.52,184.94,6077.0,176.9654,177.1563,176.1444,176.5454,6077.0
2019-11-14 10:00:00,184.98,185.17,184.42,184.53,4058.0,176.5836,176.7649,176.049,176.154,4058.0
2019-11-14 10:30:00,184.41,184.47,184.15,184.29,3923.0,176.0394,176.0967,175.7912,175.9249,3923.0
2019-11-14 11:00:00,184.13,184.99,184.13,184.74,1500.0,175.7721,176.5931,175.7721,176.3544,1500.0
2019-11-14 11:30:00,184.53,184.74,184.35,184.47,3007.0,176.154,176.3544,175.9822,176.0967,3007.0
2019-11-14 12:00:00,184.26,184.47,183.87,184.12,4341.0,175.8962,176.0967,175.5239,175.7626,4341.0
2019-11-14 12:30:00,184.25,184.41,184.11,184.18,2900.0,175.8867,176.0394,175.753,175.8199,2900.0
2019-11-14 13:00:00,184.16,184.29,183.73,183.78,5500.0,175.8008,175.9249,175.3903,175.438,5500.0
2019-11-14 13:30:00,183.63,184.45,183.57,184.18,14600.0,175.2948,176.0776,175.2376,175.8199,14600.0
2019-11-14 14:00:00,184.19,184.35,183.91,184.08,3500.0,175.8294,175.9822,175.5621,175.7244,3500.0
2019-11-14 14:30:00,184.02,184.17,183.81,184.09,2559.0,175.6671,175.8103,175.4667,175.734,2559.0
2019-11-14 15:00:00,184.11,184.52,184.02,184.52,4103.0,175.753,176.1444,175.6671,176.1444,4103.0
2019-11-14 15:30:00,184.64,184.89,184.45,184.89,16697.0,176.259,176.4976,176.0776,176.4976,16697.0
2019-11-15 09:30:00,184.75,185.06,183.85,184.28,4812.0,176.364,176.6599,175.5048,175.9153,4812.0
2019-11-15 10:00:00,184.36,184.85,183.52,183.75,4594.0,175.9917,176.4595,175.1898,175.4094,4594.0
2019-11-15 10:30:00,183.69,184.17,183.64,183.93,16579.0,175.3521,175.8103,175.3044,175.5812,16579.0
2019-11-15 11:00:00,183.93,184.21,183.85,183.98,11629.0,175.5812,175.8485,175.5048,175.6289,11629.0
2019-11-15 11:30:00,183.98,184.14,183.93,184.08,9668.0,175.6289,175.7817,175.5812,175.7244,9668.0
2019-11-15 12:00:00,184.0,184.15,183.91,184.13,23888.0,175.648,175.7912,175.5621,175.7721,23888.0
2019-11-15 12:30:00,184.23,184.39,183.96,184.09,6003.0,175.8676,176.0203,175.6099,175.734,6003.0
2019-11-15 13:00:00,184.09,184.14,183.97,184.0,10539.0,175.734,175.7817,175.6194,175.648,10539.0
2019-11-15 13:30:00,183.98,184.23,183.98,184.09,4549.0,175.6289,175.8676,175.6289,175.734,4549.0
2019-11-15 14:00:00,184.04,184.04,183.42,183.83,9108.0,175.6862,175.6862,175.0944,175.4858,9108.0
2019-11-15 14:30:00,183.74,183.9,183.34,183.5,4537.0,175.3998,175.5526,175.018,175.1707,4537.0
2019-11-15 15:00:00,183.53,183.75,183.53,183.55,2503.0,175.1994,175.4094,175.1994,175.2185,2503.0
2019-11-15 15:30:00,183.36,183.65,183.2,183.33,25450.0,175.0371,175.3139,174.8844,175.0085,25450.0
2019-11-18 09:30:00,183.46,184.23,182.74,183.67,6007.0,175.1325,175.8676,174.4452,175.333,6007.0
2019-11-18 10:00:00,183.97,183.98,183.46,183.53,6406.0,175.6194,175.6289,175.1325,175.1994,6406.0
2019-11-18 10:30:00,183.14,183.3,183.01,183.11,2265.0,174.8271,174.9798,174.703,174.7984,2265.0
2019-11-18 11:00:00,183.13,183.55,183.0,183.36,3600.0,174.8175,175.2185,174.6934,175.0371,3600.0
2019-11-18 11:30:00,183.33,183.49,183.11,183.17,8298.0,175.0085,175.1612,174.7984,174.8557,8298.0
2019-11-18 12:00:00,183.29,184.19,183.29,183.95,5131.0,174.9703,175.8294,174.9703,175.6003,5131.0
2019-11-18 12:30:00,184.03,184.37,183.83,184.37,2915.0,175.6767,176.0012,175.4858,176.0012,2915.0
2019-11-18 13:00:00,184.24,185.03,184.24,184.94,3486.0,175.8771,176.6313,175.8771,176.5454,3486.0
2019-11-18 13:30:00,184.69,185.13,184.67,185.13,3776.0,176.3067,176.7267,176.2876,176.7267,3776.0
2019-11-18 14:00:00,185.03,185.04,184.49,184.53,3448.0,176.6313,176.6408,176.1158,176.154,3448.0
2019-11-18 14:30:00,184.69,184.91,184.64,184.66,4802.0,176.3067,176.5167,176.259,176.2781,4802.0
2019-11-18 15:00:00,184.64,184.8,184.11,184.25,11749.0,176.259,176.4117,175.753,175.8867,11749.0
2019-11-18 15:30:00,184.3,184.68,184.06,184.62,30876.0,175.9344,176.2972,175.7053,176.2399,30876.0
2019-11-19 09:30:00,184.6,184.98,183.9,184.42,4515.0,176.2208,176.5836,175.5526,176.049,4515.0
2019-11-19 10:00:00,184.63,185.15,184.57,184.7,9896.0,176.2494,176.7458,176.1922,176.3163,9896.0
2019-11-19 10:30:00,184.72,185.73,184.67,185.33,8617.0,176.3354,177.2995,176.2876,176.9177,8617.0
2019-11-19 11:00:00,185.19,185.62,185.08,185.62,2977.0,176.784,177.1945,176.679,177.1945,2977.0
2019-11-19 11:30:00,185.91,185.91,185.11,185.5,4460.0,177.4713,177.4713,176.7077,177.08,4460.0
2019-11-19 12:00:00,185.44,185.84,185.43,185.59,3260.0,177.0227,177.4045,177.0131,177.1659,3260.0
2019-11-19 12:30:00,185.44,185.75,185.24,185.39,5038.0,177.0227,177.3186,176.8318,176.9749,5038.0
2019-11-19 13:00:00,185.28,185.38,184.95,184.95,2737.0,176.8699,176.9654,176.5549,176.5549,2737.0
2019-11-19 13:30:00,184.91,185.76,184.77,185.36,5841.0,176.5167,177.3282,176.3831,176.9463,5841.0
2019-11-19 14:00:00,185.41,186.48,185.4,186.3,14447.0,176.994,178.0155,176.9845,177.8436,14447.0
2019-11-19 14:30:00,186.3,186.71,186.18,186.47,11719.0,177.8436,178.235,177.7291,178.0059,11719.0
2019-11-19 15:00:00,186.41,187.13,186.32,186.97,10944.0,177.9486,178.636,177.8627,178.4832,10944.0
2019-11-19 15:30:00,186.98,187.13,186.47,186.65,37191.0,178.4928,178.636,178.0059,178.1778,37191.0
2019-11-20 09:30:00,186.23,188.51,186.23,188.51,8268.0,177.7768,179.9533,177.7768,179.9533,8268.0
2019-11-20 10:00:00,188.52,189.71,188.51,189.71,7652.0,179.9629,181.0989,179.9533,181.0989,7652.0
2019-11-20 10:30:00,189.56,189.56,188.72,188.92,6122.0,180.9557,180.9557,180.1538,180.3447,6122.0
2019-11-20 11:00:00,188.91,188.91,188.05,188.64,7933.0,180.3352,180.3352,179.5142,180.0774,7933.0
2019-11-20 11:30:00,188.24,188.64,187.96,188.48,7089.0,179.6956,180.0774,179.4283,179.9247,7089.0
2019-11-20 12:00:00,188.52,188.6,187.8,187.8,8413.0,179.9629,180.0392,179.2756,179.2756,8413.0
2019-11-20 12:30:00,187.88,188.07,187.6,187.64,4097.0,179.3519,179.5333,179.0846,179.1228,4097.0
2019-11-20 13:00:00,187.41,187.58,187.03,187.03,9338.0,178.9033,179.0655,178.5405,178.5405,9338.0
2019-11-20 13:30:00,187.04,188.09,186.85,187.81,12681.0,178.55,179.5524,178.3687,179.2851,12681.0
2019-11-20 14:00:00,187.77,188.34,187.5,188.22,7705.0,179.2469,179.791,178.9892,179.6765,7705.0
2019-11-20 14:30:00,188.4,188.93,188.24,188.93,9916.0,179.8483,180.3543,179.6956,180.3543,9916.0
2019-11-20 15:00:00,188.94,189.12,188.54,188.8,9641.0,180.3638,180.5356,179.982,180.2302,9641.0
2019-11-20 15:30:00,188.84,189.02,188.47,188.47,29327.0,180.2683,180.4402,179.9151,179.9151,29327.0
2019-11-21 09:30:00,188.63,188.63,187.33,187.71,2391.0,180.0679,180.0679,178.8269,179.1896,2391.0
2019-11-21 10:00:00,187.83,188.2,187.15,187.15,3788.0,179.3042,179.6574,178.6551,178.6551,3788.0
2019-11-21 10:30:00,186.86,187.68,186.38,186.6,3905.0,178.3782,179.161,177.92,178.13,3905.0
2019-11-21 11:00:00,186.92,187.28,186.07,186.46,2043.0,178.4355,178.7792,177.6241,177.9964,2043.0
2019-11-21 11:30:00,186.42,186.42,185.17,185.24,4133.0,177.9582,177.9582,176.7649,176.8318,4133.0
2019-11-21 12:00:00,185.43,185.62,185.26,185.26,1870.0,177.0131,177.1945,176.8508,176.8508,1870.0
2019-11-21 12:30:00,185.51,185.76,185.08,185.46,12481.0,177.0895,177.3282,176.679,177.0418,12481.0
2019-11-21 13:00:00,185.45,185.97,185.35,185.41,8569.0,177.0322,177.5286,176.9368,176.994,8569.0
2019-11-21 13:30:00,185.48,185.69,184.78,185.03,6106.0,177.0609,177.2613,176.3926,176.6313,6106.0
2019-11-21 14:00:00,185.06,185.51,185.05,185.36,4127.0,176.6599,177.0895,176.6504,176.9463,4127.0
2019-11-21 14:30:00,185.56,185.6,185.25,185.26,5093.0,177.1372,177.1754,176.8413,176.8508,5093.0
2019-11-21 15:00:00,185.34,185.42,184.89,184.89,5309.0,176.9272,177.0036,176.4976,176.4976,5309.0
2019-11-21 15:30:00,184.96,185.21,184.42,184.5,32052.0,176.5645,176.8031,176.049,176.1253,32052.0
2019-11-22 09:30:00,184.43,184.66,183.6,183.98,8967.0,176.0585,176.2781,175.2662,175.6289,8967.0
2019-11-22 10:00:00,183.55,183.88,183.03,183.03,2702.0,175.2185,175.5335,174.7221,174.7221,2702.0
2019-11-22 10:30:00,183.11,183.88,183.08,183.43,10825.0,174.7984,175.5335,174.7698,175.1039,10825.0
2019-11-22 11:00:00,183.13,183.73,182.92,183.54,5306.0,174.8175,175.3903,174.6171,175.2089,5306.0
2019-11-22 11:30:00,183.55,184.46,183.33,184.46,6807.0,175.2185,176.0872,175.0085,176.0872,6807.0
2019-11-22 12:00:00,184.18,184.18,183.54,183.68,3500.0,175.8199,175.8199,175.2089,175.3426,3500.0
2019-11-22 12:30:00,183.79,184.5,183.79,184.5,3100.0,175.4476,176.1253,175.4476,176.1253,3100.0
2019-11-22 13:00:00,184.33,184.78,184.31,184.63,2500.0,175.9631,176.3926,175.944,176.2494,2500.0
2019-11-22 13:30:00,184.59,184.7,184.1,184.29,4819.0,176.2113,176.3163,175.7435,175.9249,4819.0
2019-11-22 14:00:00,184.34,184.77,184.33,184.75,3410.0,175.9726,176.3831,175.9631,176.364,3410.0
2019-11-22 14:30:00,184.74,185.13,184.71,184.93,4490.0,176.3544,176.7267,176.3258,176.5358,4490.0
2019-11-22 15:00:00,184.84,185.31,184.84,185.31,5034.0,176.4499,176.8986,176.4499,176.8986,5034.0
2019-11-22 15:30:00,185.27,185.85,185.27,185.43,29440.0,176.8604,177.4141,176.8604,177.0131,29440.0
2019-11-25 09:30:00,183.17,186.5,183.17,186.5,18995.0,174.8557,178.0346,174.8557,178.0346,18995.0
2019-11-25 10:00:00,186.33,187.22,186.26,186.71,5313.0,177.8723,178.7219,177.8055,178.235,5313.0
2019-11-25 10:30:00,186.53,186.53,185.28,185.53,14013.0,178.0632,178.0632,176.8699,177.1086,14013.0
2019-11-25 11:00:00,185.59,186.12,185.17,185.56,7004.0,177.1659,177.6718,176.7649,177.1372,7004.0
2019-11-25 11:30:00,185.62,185.89,185.17,185.5,5200.0,177.1945,177.4522,176.7649,177.08,5200.0
2019-11-25 12:00:00,185.5,185.6,184.61,184.83,4046.0,177.08,177.1754,176.2303,176.4404,4046.0
2019-11-25 12:30:00,184.82,184.82,184.55,184.62,7276.0,176.4308,176.4308,176.1731,176.2399,7276.0
2019-11-25 13:00:00,184.62,184.69,183.68,184.1,2920.0,176.2399,176.3067,175.3426,175.7435,2920.0
2019-11-25 13:30:00,184.19,184.25,183.95,184.06,4800.0,175.8294,175.8867,175.6003,175.7053,4800.0
2019-11-25 14:00:00,183.98,184.4,183.94,184.0,5920.0,175.6289,176.0299,175.5908,175.648,5920.0
2019-11-25 14:30:00,183.96,184.2,183.93,184.0,7474.0,175.6099,175.839,175.5812,175.648,7474.0
2019-11-25 15:00:00,184.03,184.71,183.98,184.71,7370.0,175.6767,176.3258,175.6289,176.3258,7370.0
2019-11-25 15:30:00,184.67,184.77,184.08,184.29,31205.0,176.2876,176.3831,175.7244,175.9249,31205.0
2019-11-26 09:30:00,184.49,186.16,184.49,186.04,1949.0,176.1158,177.71,176.1158,177.5954,1949.0
2019-11-26 10:00:00,185.8,187.63,185.79,187.62,4805.0,177.3663,179.1133,177.3568,179.1037,4805.0
2019-11-26 10:30:00,187.26,187.39,186.88,187.07,7675.0,178.7601,178.8842,178.3973,178.5787,7675.0
2019-11-26 11:00:00,186.9,186.9,186.15,186.68,6830.0,178.4164,178.4164,177.7004,178.2064,6830.0
2019-11-26 11:30:00,186.89,187.06,186.76,186.93,2012.0,178.4069,178.5691,178.2828,178.445,2012.0
2019-11-26 12:00:00,186.89,187.0,186.61,186.94,1916.0,178.4069,178.5119,178.1396,178.4546,1916.0
2019-11-26 12:30:00,186.93,187.36,186.91,187.19,4167.0,178.445,178.8555,178.426,178.6932,4167.0
2019-11-26 13:00:00,187.21,187.34,186.93,186.93,2553.0,178.7123,178.8364,178.445,178.445,2553.0
2019-11-26 13:30:00,186.88,187.31,186.71,187.23,3620.0,178.3973,178.8078,178.235,178.7314,3620.0
2019-11-26 14:00:00,187.24,187.34,187.05,187.07,4477.0,178.741,178.8364,178.5596,178.5787,4477.0
2019-11-26 14:30:00,187.13,187.92,186.93,187.74,5556.0,178.636,179.3901,178.445,179.2183,5556.0
2019-11-26 15:00:00,187.79,188.19,187.73,188.17,7037.0,179.266,179.6478,179.2087,179.6288,7037.0
2019-11-26 15:30:00,188.19,189.05,187.97,188.96,38018.0,179.6478,180.4688,179.4378,180.3829,38018.0
2019-11-27 09:30:00,188.82,188.82,188.04,188.57,2337.0,180.2493,180.2493,179.5047,180.0106,2337.0
2019-11-27 10:00:00,188.84,188.93,187.96,188.31,4604.0,180.2683,180.3543,179.4283,179.7624,4604.0
2019-11-27 10:30:00,188.61,189.59,188.34,189.46,4187.0,180.0488,180.9843,179.791,180.8602,4187.0
2019-11-27 11:00:00,189.79,190.17,189.37,189.99,9040.0,181.1752,181.538,180.7743,181.3661,9040.0
2019-11-27 11:30:00,190.02,191.23,189.89,191.17,14135.0,181.3948,182.5499,181.2707,182.4926,14135.0
2019-11-27 12:00:00,191.18,191.49,191.0,191.27,6986.0,182.5021,182.7981,182.3303,182.588,6986.0
2019-11-27 12:30:00,190.96,191.69,190.92,191.69,8059.0,182.2921,182.989,182.2539,182.989,8059.0
2019-11-27 13:00:00,191.62,191.75,191.03,191.19,8989.0,182.9222,183.0463,182.3589,182.5117,8989.0
2019-11-27 13:30:00,191.14,191.26,190.64,190.93,7897.0,182.4639,182.5785,181.9866,182.2635,7897.0
2019-11-27 14:00:00,190.71,191.17,190.43,191.08,8560.0,182.0535,182.4926,181.7862,182.4067,8560.0
2019-11-27 14:30:00,191.0,191.18,190.71,190.77,9746.0,182.3303,182.5021,182.0535,182.1107,9746.0
2019-11-27 15:00:00,190.93,191.27,190.76,191.09,8756.0,182.2635,182.588,182.1012,182.4162,8756.0
2019-11-27 15:30:00,191.09,191.45,190.97,191.2,41493.0,182.4162,182.7599,182.3017,182.5212,41493.0
2019-11-29 09:30:00,191.16,192.33,190.8,190.93,8114.0,182.483,183.5999,182.1394,182.2635,8114.0
2019-11-29 10:00:00,191.59,191.67,190.55,190.93,6742.0,182.8935,182.9699,181.9007,182.2635,6742.0
2019-11-29 10:30:00,190.63,190.63,189.97,190.26,3599.0,181.9771,181.9771,181.3471,181.6239,3599.0
2019-11-29 11:00:00,190.0,190.15,189.56,189.56,5306.0,181.3757,181.5189,180.9557,180.9557,5306.0
2019-11-29 11:30:00,189.57,189.82,189.35,189.37,3576.0,180.9652,181.2039,180.7552,180.7743,3576.0
2019-11-29 12:00:00,189.33,189.35,188.81,188.81,4156.0,180.7361,180.7552,180.2397,180.2397,4156.0
2019-11-29 12:30:00,189.03,189.11,188.32,188.4,20732.0,180.4497,180.5261,179.7719,179.8483,20732.0
2019-12-02 09:30:00,188.7,188.7,186.58,187.2,6260.0,180.1347,180.1347,178.1109,178.7028,6260.0
2019-12-02 10:00:00,186.95,187.44,186.37,187.44,5130.0,178.4641,178.9319,177.9105,178.9319,5130.0
2019-12-02 10:30:00,187.57,187.57,186.52,186.91,13011.0,179.056,179.056,178.0537,178.426,13011.0
2019-12-02 11:00:00,187.19,187.92,187.15,187.88,6740.0,178.6932,179.3901,178.6551,179.3519,6740.0
2019-12-02 11:30:00,187.82,187.82,187.2,187.34,3000.0,179.2946,179.2946,178.7028,178.8364,3000.0
2019-12-02 12:00:00,187.43,187.59,187.13,187.3,3736.0,178.9223,179.0751,178.636,178.7982,3736.0
2019-12-02 12:30:00,187.31,188.18,187.02,188.06,3835.0,178.8078,179.6383,178.531,179.5238,3835.0
2019-12-02 13:00:00,187.91,188.37,187.84,188.32,3399.0,179.3806,179.8197,179.3137,179.7719,3399.0
2019-12-02 13:30:00,188.22,188.23,187.8,188.18,5596.0,179.6765,179.686,179.2756,179.6383,5596.0
2019-12-02 14:00:00,188.09,188.49,187.94,188.1,4513.0,179.5524,179.9342,179.4092,179.5619,4513.0
2019-12-02 14:30:00,188.1,188.58,188.1,188.33,3736.0,179.5619,180.0201,179.5619,179.7815,3736.0
2019-12-02 15:00:00,188.36,188.45,187.92,188.02,5442.0,179.8101,179.896,179.3901,179.4856,5442.0
2019-12-02 15:30:00,188.0,188.15,187.23,187.36,24315.0,179.4665,179.6097,178.7314,178.8555,24315.0
2019-12-03 09:30:00,186.93,186.93,186.07,186.67,2458.0,178.445,178.445,177.6241,178.1968,2458.0
2019-12-03 10:00:00,186.74,187.22,185.76,186.78,3814.0,178.2637,178.7219,177.3282,178.3019,3814.0
2019-12-03 10:30:00,187.0,187.1,186.28,187.1,9513.0,178.5119,178.6073,177.8245,178.6073,9513.0
2019-12-03 11:00:00,187.02,187.02,186.05,186.05,3989.0,178.531,178.531,177.605,177.605,3989.0
2019-12-03 11:30:00,186.03,186.03,184.75,184.93,4869.0,177.5859,177.5859,176.364,176.5358,4869.0
2019-12-03 12:00:00,184.85,184.97,184.43,184.78,4891.0,176.4595,176.574,176.0585,176.3926,4891.0
2019-12-03 12:30:00,184.54,184.65,184.26,184.53,3401.0,176.1635,176.2685,175.8962,176.154,3401.0
2019-12-03 13:00:00,184.54,185.02,184.54,184.86,2791.0,176.1635,176.6217,176.1635,176.469,2791.0
2019-12-03 13:30:00,184.98,185.44,184.92,185.37,3871.0,176.5836,177.0227,176.5263,176.9559,3871.0
2019-12-03 14:00:00,185.29,185.66,185.17,185.32,3059.0,176.8795,177.2327,176.7649,176.9081,3059.0
2019-12-03 14:30:00,185.28,185.61,185.23,185.61,2988.0,176.8699,177.185,176.8222,177.185,2988.0
2019-12-03 15:00:00,185.63,186.23,185.56,186.17,4590.0,177.2041,177.7768,177.1372,177.7195,4590.0
2019-12-03 15:30:00,185.98,185.98,185.29,185.61,33334.0,177.5382,177.5382,176.8795,177.185,33334.0
2019-12-04 09:30:00,185.08,189.36,184.84,189.36,24752.0,176.679,180.7647,176.4499,180.7647,24752.0
2019-12-04 10:00:00,189.17,189.17,187.01,187.05,2507.0,180.5834,180.5834,178.5214,178.5596,2507.0
2019-12-04 10:30:00,186.89,188.34,186.72,187.34,22197.0,178.4069,179.791,178.2446,178.8364,22197.0
2019-12-04 11:00:00,187.39,187.94,186.83,187.75,18751.0,178.8842,179.4092,178.3496,179.2278,18751.0
2019-12-04 11:30:00,187.74,187.94,187.24,187.67,2349.0,179.2183,179.4092,178.741,179.1515,2349.0
2019-12-04 12:00:00,187.46,187.53,186.96,187.24,2711.0,178.951,179.0178,178.4737,178.741,2711.0
2019-12-04 12:30:00,187.25,187.74,187.24,187.4,12632.0,178.7505,179.2183,178.741,178.8937,12632.0
2019-12-04 13:00:00,187.4,188.12,187.4,188.12,4760.0,178.8937,179.581,178.8937,179.581,4760.0
2019-12-04 13:30:00,188.16,188.65,187.85,188.59,5467.0,179.6192,180.087,179.3233,180.0297,5467.0
2019-12-04 14:00:00,188.78,188.88,188.1,188.45,10048.0,180.2111,180.3065,179.5619,179.896,10048.0
2019-12-04 14:30:00,188.64,188.96,188.47,188.87,3357.0,180.0774,180.3829,179.9151,180.297,3357.0
2019-12-04 15:00:00,188.74,188.77,188.4,188.49,2200.0,180.1729,180.2015,179.8483,179.9342,2200.0
2019-12-04 15:30:00,188.46,188.63,188.09,188.22,28543.0,179.9056,180.0679,179.5524,179.6765,28543.0
2019-12-05 09:30:00,188.25,189.6,187.26,188.75,11141.0,179.7051,180.9938,178.7601,180.1824,11141.0
2019-12-05 10:00:00,188.67,189.23,187.39,187.67,8862.0,180.1061,180.6406,178.8842,179.1515,8862.0
2019-12-05 10:30:00,187.75,188.07,187.49,187.67,6543.0,179.2278,179.5333,178.9796,179.1515,6543.0
2019-12-05 11:00:00,187.63,188.22,187.52,187.84,13031.0,179.1133,179.6765,179.0083,179.3137,13031.0
2019-12-05 11:30:00,188.08,188.08,187.28,187.58,3164.0,179.5428,179.5428,178.7792,179.0655,3164.0
2019-12-05 12:00:00,187.61,187.75,187.4,187.52,3000.0,179.0942,179.2278,178.8937,179.0083,3000.0
2019-12-05 12:30:00,187.46,188.19,187.36,188.08,3835.0,178.951,179.6478,178.8555,179.5428,3835.0
2019-12-05 13:00:00,188.14,188.36,187.64,188.26,4114.0,179.6001,179.8101,179.1228,179.7147,4114.0
2019-12-05 13:30:00,188.19,188.42,187.87,188.08,6043.0,179.6478,179.8674,179.3424,179.5428,6043.0
2019-12-05 14:00:00,188.13,188.33,187.75,188.12,5500.0,179.5906,179.7815,179.2278,179.581,5500.0
2019-12-05 14:30:00,188.01,188.3,187.87,187.91,2814.0,179.476,179.7529,179.3424,179.3806,2814.0
2019-12-05 15:00:00,187.95,188.3,187.85,188.3,5108.0,179.4187,179.7529,179.3233,179.7529,5108.0
2019-12-05 15:30:00,188.26,188.37,187.83,187.95,19906.0,179.7147,179.8197,179.3042,179.4187,19906.0
2019-12-06 09:30:00,188.64,189.64,187.29,187.91,2960.0,180.0774,181.032,178.7887,179.3806,2960.0
2019-12-06 10:00:00,187.83,188.71,187.62,188.24,9545.0,179.3042,180.1442,179.1037,179.6956,9545.0
2019-12-06 10:30:00,188.38,189.08,188.0,188.61,10154.0,179.8292,180.4975,179.4665,180.0488,10154.0
2019-12-06 11:00:00,188.87,189.36,188.67,189.36,5150.0,180.297,180.7647,180.1061,180.7647,5150.0
2019-12-06 11:30:00,189.52,189.95,189.08,189.11,9228.0,180.9175,181.328,180.4975,180.5261,9228.0
2019-12-06 12:00:00,188.87,189.42,188.87,189.36,2302.0,180.297,180.822,180.297,180.7647,2302.0
2019-12-06 12:30:00,189.15,189.21,189.01,189.2,3778.0,180.5643,180.6216,180.4306,180.612,3778.0
2019-12-06 13:00:00,189.1,189.29,189.03,189.22,3397.0,180.5165,180.6979,180.4497,180.6311,3397.0
2019-12-06 13:30:00,189.17,189.63,189.06,189.06,3768.0,180.5834,181.0225,180.4784,180.4784,3768.0
2019-12-06 14:00:00,189.19,189.49,189.19,189.49,3311.0,180.6025,180.8888,180.6025,180.8888,3311.0
2019-12-06 14:30:00,189.5,189.65,189.42,189.63,3666.0,180.8984,181.0416,180.822,181.0225,3666.0
2019-12-06 15:00:00,189.63,189.63,189.18,189.46,4412.0,181.0225,181.0225,180.5929,180.8602,4412.0
2019-12-06 15:30:00,189.5,189.51,188.55,188.72,22542.0,180.8984,180.9079,179.9915,180.1538,22542.0
2019-12-09 09:30:00,188.72,189.03,187.77,188.67,8603.0,180.1538,180.4497,179.2469,180.1061,8603.0
2019-12-09 10:00:00,188.68,189.24,188.36,189.17,12890.0,180.1156,180.6502,179.8101,180.5834,12890.0
2019-12-09 10:30:00,189.05,189.51,189.05,189.51,900.0,180.4688,180.9079,180.4688,180.9079,900.0
2019-12-09 11:00:00,189.58,190.01,189.4,189.81,2633.0,180.9748,181.3852,180.8029,181.1943,2633.0
2019-12-09 11:30:00,189.92,191.03,189.83,190.88,8988.0,181.2993,182.3589,181.2134,182.2157,8988.0
2019-12-09 12:00:00,190.72,191.15,190.51,191.05,7464.0,182.063,182.4735,181.8625,182.378,7464.0
2019-12-09 12:30:00,191.05,191.64,191.05,191.25,3589.0,182.378,182.9413,182.378,182.569,3589.0
2019-12-09 13:00:00,191.28,191.64,191.18,191.64,1600.0,182.5976,182.9413,182.5021,182.9413,1600.0
2019-12-09 13:30:00,191.6,191.95,191.56,191.84,3010.0,182.9031,183.2372,182.8649,183.1322,3010.0
2019-12-09 14:00:00,191.88,192.17,191.72,192.17,2764.0,183.1704,183.4472,183.0176,183.4472,2764.0
2019-12-09 14:30:00,192.05,192.83,192.05,192.83,4556.0,183.3326,184.0772,183.3326,184.0772,4556.0
2019-12-09 15:00:00,192.71,192.86,192.35,192.7,5998.0,183.9627,184.1059,183.619,183.9531,5998.0
2019-12-09 15:30:00,192.65,192.9,192.13,192.45,21043.0,183.9054,184.1441,183.409,183.7145,21043.0
2019-12-10 09:30:00,192.24,192.44,191.69,192.01,5070.0,183.514,183.7049,182.989,183.2945,5070.0
2019-12-10 10:00:00,191.65,191.65,190.83,190.98,1990.0,182.9508,182.9508,182.168,182.3112,1990.0
2019-12-10 10:30:00,191.0,191.86,190.92,191.58,2286.0,182.3303,183.1513,182.2539,182.884,2286.0
2019-12-10 11:00:00,191.61,191.78,191.31,191.78,2700.0,182.9126,183.0749,182.6262,183.0749,2700.0
2019-12-10 11:30:00,191.92,192.1,191.36,191.98,8057.0,183.2085,183.3804,182.674,183.2658,8057.0
2019-12-10 12:00:00,191.77,192.17,191.74,192.1,3648.0,183.0653,183.4472,183.0367,183.3804,3648.0
2019-12-10 12:30:00,192.19,192.21,191.79,191.79,1089.0,183.4663,183.4854,183.0844,183.0844,1089.0
2019-12-10 13:00:00,192.19,192.24,191.7,191.83,2300.0,183.4663,183.514,182.9985,183.1226,2300.0
2019-12-10 13:30:00,191.82,191.89,191.54,191.58,2466.0,183.1131,183.1799,182.8458,182.884,2466.0
2019-12-10 14:00:00,191.53,191.59,191.33,191.4,1537.0,182.8362,182.8935,182.6453,182.7121,1537.0
2019-12-10 14:30:00,191.49,191.79,191.36,191.65,3350.0,182.7981,183.0844,182.674,182.9508,3350.0
2019-12-10 15:00:00,191.63,191.63,191.26,191.38,2074.0,182.9317,182.9317,182.5785,182.6931,2074.0
2019-12-10 15:30:00,191.28,191.41,191.07,191.27,16910.0,182.5976,182.7217,182.3971,182.588,16910.0
2019-12-11 09:30:00,190.47,191.49,190.47,190.95,3554.0,181.8244,182.7981,181.8244,182.2826,3554.0
2019-12-11 10:00:00,191.12,191.19,190.31,190.97,6705.0,182.4449,182.5117,181.6716,182.3017,6705.0
2019-12-11 10:30:00,190.78,191.35,190.74,191.2,5861.0,182.1203,182.6644,182.0821,182.5212,5861.0
2019-12-11 11:00:00,191.19,191.35,191.05,191.22,6468.0,182.5117,182.6644,182.378,182.5403,6468.0
2019-12-11 11:30:00,191.3,191.69,190.77,190.78,25546.0,182.6167,182.989,182.1107,182.1203,25546.0
2019-12-11 12:00:00,190.74,191.12,190.3,191.0,9526.0,182.0821,182.4449,181.6621,182.3303,9526.0
2019-12-11 12:30:00,190.95,191.2,190.8,190.95,4238.0,182.2826,182.5212,182.1394,182.2826,4238.0
2019-12-11 13:00:00,190.91,190.91,190.45,190.69,2301.0,182.2444,182.2444,181.8053,182.0344,2301.0
2019-12-11 13:30:00,190.64,191.05,190.52,191.05,10238.0,181.9866,182.378,181.8721,182.378,10238.0
2019-12-11 14:00:00,191.17,191.88,191.0,191.84,10230.0,182.4926,183.1704,182.3303,183.1322,10230.0
2019-12-11 14:30:00,191.93,191.94,191.64,191.89,7855.0,183.2181,183.2276,182.9413,183.1799,7855.0
2019-12-11 15:00:00,191.9,192.14,191.72,192.04,5609.0,183.1894,183.4186,183.0176,183.3231,5609.0
2019-12-11 15:30:00,192.07,192.95,191.82,192.73,36520.0,183.3517,184.1918,183.1131,183.9818,36520.0
2019-12-12 09:30:00,192.38,195.36,192.02,195.11,16895.0,183.9661,186.8157,183.6218,186.5767,16895.0
2019-12-12 10:00:00,195.2,195.57,194.76,195.39,9776.0,186.6627,187.0165,186.242,186.8444,9776.0
2019-12-12 10:30:00,195.2,195.36,194.56,194.58,10486.0,186.6627,186.8157,186.0507,186.0698,10486.0
2019-12-12 11:00:00,194.45,194.68,194.3,194.68,2900.0,185.9455,186.1655,185.8021,186.1655,2900.0
2019-12-12 11:30:00,194.78,194.82,194.13,194.29,2900.0,186.2611,186.2993,185.6395,185.7925,2900.0
2019-12-12 12:00:00,194.47,194.58,193.95,194.11,5425.0,185.9646,186.0698,185.4674,185.6204,5425.0
2019-12-12 12:30:00,194.19,194.84,194.18,194.69,2694.0,185.6969,186.3185,185.6873,186.175,2694.0
2019-12-12 13:00:00,194.7,195.4,194.65,195.27,7012.0,186.1846,186.854,186.1368,186.7297,7012.0
2019-12-12 13:30:00,195.09,195.52,195.03,195.29,10224.0,186.5575,186.9687,186.5002,186.7488,10224.0
2019-12-12 14:00:00,195.31,195.31,193.98,194.31,24245.0,186.7679,186.7679,185.4961,185.8116,24245.0
2019-12-12 14:30:00,194.73,195.27,194.57,194.99,5900.0,186.2133,186.7297,186.0603,186.4619,5900.0
2019-12-12 15:00:00,195.19,195.57,194.94,195.57,5052.0,186.6532,187.0165,186.4141,187.0165,5052.0
2019-12-12 15:30:00,195.49,196.23,195.48,196.11,30802.0,186.94,187.6477,186.9305,187.5329,30802.0
2019-12-13 09:30:00,195.33,195.98,194.87,195.98,3364.0,186.787,187.4086,186.3472,187.4086,3364.0
2019-12-13 10:00:00,195.28,195.92,194.81,195.13,3351.0,186.7392,187.3512,186.2898,186.5958,3351.0
2019-12-13 10:30:00,194.88,195.16,194.64,194.8,3354.0,186.3567,186.6245,186.1272,186.2802,3354.0
2019-12-13 11:00:00,194.66,195.1,194.27,194.84,5050.0,186.1463,186.5671,185.7734,186.3185,5050.0
2019-12-13 11:30:00,194.58,194.93,193.86,194.14,6087.0,186.0698,186.4045,185.3813,185.6491,6087.0
2019-12-13 12:00:00,194.37,194.59,194.31,194.59,1200.0,185.869,186.0794,185.8116,186.0794,1200.0
2019-12-13 12:30:00,194.46,194.63,194.4,194.63,2521.0,185.9551,186.1176,185.8977,186.1176,2521.0
2019-12-13 13:00:00,194.71,194.91,194.61,194.62,2100.0,186.1941,186.3854,186.0985,186.1081,2100.0
2019-12-13 13:30:00,194.58,194.83,194.56,194.83,2784.0,186.0698,186.3089,186.0507,186.3089,2784.0
2019-12-13 14:00:00,194.82,195.11,194.82,194.88,2939.0,186.2993,186.5767,186.2993,186.3567,2939.0
2019-12-13 14:30:00,194.64,194.87,194.34,194.46,3303.0,186.1272,186.3472,185.8403,185.9551,3303.0
2019-12-13 15:00:00,194.53,194.65,194.18,194.28,3545.0,186.022,186.1368,185.6873,185.783,3545.0
2019-12-13 15:30:00,194.32,195.0,194.23,194.62,24942.0,185.8212,186.4715,185.7351,186.1081,24942.0
2019-12-16 09:30:00,196.75,197.37,195.53,197.16,11166.0,188.1449,188.7378,186.9783,188.537,11166.0
2019-12-16 10:00:00,197.23,198.41,197.1,198.29,10717.0,188.6039,189.7323,188.4796,189.6176,10717.0
2019-12-16 10:30:00,198.38,198.53,198.01,198.5,6833.0,189.7036,189.8471,189.3498,189.8184,6833.0
2019-12-16 11:00:00,198.5,198.97,197.96,198.25,9197.0,189.8184,190.2678,189.302,189.5793,9197.0
2019-12-16 11:30:00,198.23,199.18,198.23,199.18,5906.0,189.5602,190.4686,189.5602,190.4686,5906.0
2019-12-16 12:00:00,199.0,199.33,198.88,199.09,5480.0,190.2965,190.6121,190.1818,190.3826,5480.0
2019-12-16 12:30:00,199.17,199.28,198.68,198.68,6653.0,190.4591,190.5643,189.9905,189.9905,6653.0
2019-12-16 13:00:00,198.66,198.75,198.28,198.39,7935.0,189.9714,190.0575,189.608,189.7132,7935.0
2019-12-16 13:30:00,198.25,198.77,198.12,198.59,7776.0,189.5793,190.0766,189.455,189.9045,7776.0
2019-12-16 14:00:00,198.61,198.64,198.06,198.4,12242.0,189.9236,189.9523,189.3976,189.7228,12242.0
2019-12-16 14:30:00,198.54,198.54,197.92,198.37,7422.0,189.8566,189.8566,189.2638,189.6941,7422.0
2019-12-16 15:00:00,198.25,198.6,198.07,198.37,8415.0,189.5793,189.914,189.4072,189.6941,8415.0
2019-12-16 15:30:00,198.22,198.43,197.4,197.68,51593.0,189.5506,189.7515,188.7665,189.0343,51593.0
2019-12-17 09:30:00,198.05,199.94,197.76,198.48,19280.0,189.3881,191.1954,189.1108,189.7993,19280.0
2019-12-17 10:00:00,198.5,198.77,198.02,198.7,13186.0,189.8184,190.0766,189.3594,190.0096,13186.0
2019-12-17 10:30:00,198.56,200.34,198.36,200.03,18035.0,189.8758,191.5779,189.6845,191.2815,18035.0
2019-12-17 11:00:00,200.09,200.71,199.85,200.49,11619.0,191.3388,191.9317,191.1093,191.7214,11619.0
2019-12-17 11:30:00,200.41,200.92,200.27,200.88,6510.0,191.6449,192.1325,191.511,192.0943,6510.0
2019-12-17 12:00:00,200.93,200.94,200.45,200.49,5018.0,192.1421,192.1517,191.6831,191.7214,5018.0
2019-12-17 12:30:00,200.34,201.08,200.22,201.01,4100.0,191.5779,192.2856,191.4632,192.2186,4100.0
2019-12-17 13:00:00,200.85,201.11,200.6,200.91,4645.0,192.0656,192.3142,191.8265,192.123,4645.0
2019-12-17 13:30:00,200.91,201.17,200.56,201.17,6758.0,192.123,192.3716,191.7883,192.3716,6758.0
2019-12-17 14:00:00,201.36,201.36,200.85,200.91,7849.0,192.5533,192.5533,192.0656,192.123,7849.0
2019-12-17 14:30:00,200.98,201.1,200.66,200.73,14806.0,192.1899,192.3047,191.8839,191.9509,14806.0
2019-12-17 15:00:00,200.66,200.74,200.25,200.34,12668.0,191.8839,191.9604,191.4919,191.5779,12668.0
2019-12-17 15:30:00,200.34,200.88,200.34,200.82,35700.0,191.5779,192.0943,191.5779,192.0369,35700.0
2019-12-18 09:30:00,201.23,201.23,199.62,199.62,3538.0,192.429,192.429,190.8894,190.8894,3538.0
2019-12-18 10:00:00,200.04,200.28,199.86,199.94,4280.0,191.291,191.5205,191.1189,191.1954,4280.0
2019-12-18 10:30:00,199.71,199.85,199.27,199.59,5038.0,190.9755,191.1093,190.5547,190.8607,5038.0
2019-12-18 11:00:00,199.61,200.18,199.48,200.08,4759.0,190.8798,191.4249,190.7555,191.3293,4759.0
2019-12-18 11:30:00,200.21,200.33,198.94,198.94,14344.0,191.4536,191.5684,190.2391,190.2391,14344.0
2019-12-18 12:00:00,199.07,199.07,197.89,198.16,2989.0,190.3635,190.3635,189.2351,189.4933,2989.0
2019-12-18 12:30:00,197.98,198.46,197.98,198.03,5450.0,189.3211,189.7801,189.3211,189.3689,5450.0
2019-12-18 13:00:00,197.96,198.28,197.74,197.76,2206.0,189.302,189.608,189.0916,189.1108,2206.0
2019-12-18 13:30:00,197.72,198.31,197.56,198.31,3300.0,189.0725,189.6367,188.9195,189.6367,3300.0
2019-12-18 14:00:00,198.15,198.2,197.88,197.89,5203.0,189.4837,189.5315,189.2255,189.2351,5203.0
2019-12-18 14:30:00,197.83,197.99,197.48,197.5,6485.0,189.1777,189.3307,188.843,188.8621,6485.0
2019-12-18 15:00:00,197.65,197.89,197.48,197.5,21795.0,189.0056,189.2351,188.843,188.8621,21795.0
2019-12-18 15:30:00,197.64,198.18,197.59,197.86,20784.0,188.996,189.5124,188.9482,189.2064,20784.0
2019-12-19 09:30:00,198.23,198.23,196.44,197.0,5186.0,189.5602,189.5602,187.8485,188.384,5186.0
2019-12-19 10:00:00,197.25,197.49,196.9,197.49,2900.0,188.6231,188.8526,188.2884,188.8526,2900.0
2019-12-19 10:30:00,197.49,198.07,197.46,197.78,4555.0,188.8526,189.4072,188.8239,189.1299,4555.0
2019-12-19 11:00:00,197.69,198.24,197.67,197.8,3809.0,189.0438,189.5698,189.0247,189.149,3809.0
2019-12-19 11:30:00,197.94,198.34,197.78,198.04,9266.0,189.2829,189.6654,189.1299,189.3785,9266.0
2019-12-19 12:00:00,198.02,198.22,197.95,197.99,7530.0,189.3594,189.5506,189.2924,189.3307,7530.0
2019-12-19 12:30:00,197.83,198.13,197.83,197.87,2116.0,189.1777,189.4646,189.1777,189.2159,2116.0
2019-12-19 13:00:00,197.82,197.98,197.81,197.92,2305.0,189.1681,189.3211,189.1586,189.2638,2305.0
2019-12-19 13:30:00,197.88,197.92,197.64,197.69,3444.0,189.2255,189.2638,188.996,189.0438,3444.0
2019-12-19 14:00:00,197.7,198.13,197.58,198.12,3244.0,189.0534,189.4646,188.9386,189.455,3244.0
2019-12-19 14:30:00,198.32,198.33,198.06,198.28,4255.0,189.6463,189.6558,189.3976,189.608,4255.0
2019-12-19 15:00:00,198.21,198.25,197.79,198.18,6348.0,189.5411,189.5793,189.1394,189.5124,6348.0
2019-12-19 15:30:00,198.1,198.12,197.56,197.78,22302.0,189.4359,189.455,188.9195,189.1299,22302.0
2019-12-20 09:30:00,199.0,200.05,199.0,200.05,59560.0,190.2965,191.3006,190.2965,191.3006,59560.0
2019-12-20 10:00:00,199.77,200.01,198.83,198.94,5420.0,191.0328,191.2623,190.134,190.2391,5420.0
2019-12-20 10:30:00,199.16,199.99,198.69,199.99,17268.0,190.4495,191.2432,190.0001,191.2432,17268.0
2019-12-20 11:00:00,200.05,201.02,199.79,200.47,4356.0,191.3006,192.2282,191.052,191.7022,4356.0
2019-12-20 11:30:00,200.44,200.44,199.81,200.03,5678.0,191.6735,191.6735,191.0711,191.2815,5678.0
2019-12-20 12:00:00,199.85,200.12,199.39,199.43,3600.0,191.1093,191.3675,190.6695,190.7077,3600.0
2019-12-20 12:30:00,199.56,199.61,199.44,199.6,2371.0,190.832,190.8798,190.7173,190.8703,2371.0
2019-12-20 13:00:00,199.75,199.84,199.58,199.63,8200.0,191.0137,191.0998,190.8512,190.899,8200.0
2019-12-20 13:30:00,199.68,200.12,199.52,199.86,3360.0,190.9468,191.3675,190.7938,191.1189,3360.0
2019-12-20 14:00:00,199.88,199.99,199.73,199.83,2806.0,191.138,191.2432,190.9946,191.0902,2806.0
2019-12-20 14:30:00,199.84,200.08,199.7,199.76,7001.0,191.0998,191.3293,190.9659,191.0233,7001.0
2019-12-20 15:00:00,199.69,199.71,198.92,198.96,15087.0,190.9563,190.9755,190.22,190.2583,15087.0
2019-12-20 15:30:00,199.02,199.54,198.79,198.79,29585.0,190.3156,190.8129,190.0957,190.0957,29585.0
2019-12-23 09:30:00,199.15,199.15,196.47,196.71,1772.0,190.44,190.44,187.8772,188.1067,1772.0
2019-12-23 10:00:00,197.19,197.45,196.34,196.79,1647.0,188.5657,188.8143,187.7529,188.1832,1647.0
2019-12-23 10:30:00,196.88,197.43,196.32,196.32,6633.0,188.2692,188.7952,187.7337,187.7337,6633.0
2019-12-23 11:00:00,196.53,196.73,195.75,195.89,2615.0,187.9346,188.1258,187.1887,187.3225,2615.0
2019-12-23 11:30:00,195.94,196.22,195.22,195.36,3918.0,187.3704,187.6381,186.6818,186.8157,3918.0
2019-12-23 12:00:00,195.06,195.06,194.43,194.73,2643.0,186.5288,186.5288,185.9264,186.2133,2643.0
2019-12-23 12:30:00,194.48,194.76,194.37,194.37,2859.0,185.9742,186.242,185.869,185.869,2859.0
2019-12-23 13:00:00,194.42,194.74,194.42,194.62,3100.0,185.9168,186.2228,185.9168,186.1081,3100.0
2019-12-23 13:30:00,194.52,194.65,194.3,194.65,2714.0,186.0125,186.1368,185.8021,186.1368,2714.0
2019-12-23 14:00:00,194.5,194.75,194.21,194.64,4716.0,185.9933,186.2324,185.716,186.1272,4716.0
2019-12-23 14:30:00,194.46,194.83,194.15,194.39,3806.0,185.9551,186.3089,185.6586,185.8881,3806.0
2019-12-23 15:00:00,194.43,194.59,194.2,194.21,6451.0,185.9264,186.0794,185.7065,185.716,6451.0
2019-12-23 15:30:00,194.24,194.25,193.39,193.55,26667.0,185.7447,185.7543,184.9319,185.0849,26667.0
2019-12-24 09:30:00,193.44,194.0,192.26,193.47,4695.0,184.9797,185.5152,183.8513,185.0084,4695.0
2019-12-24 10:00:00,192.95,193.87,192.87,193.43,4022.0,184.5111,185.3909,184.4346,184.9701,4022.0
2019-12-24 10:30:00,193.63,193.63,192.91,192.91,4184.0,185.1614,185.1614,184.4729,184.4729,4184.0
2019-12-24 11:00:00,193.21,193.37,192.94,193.15,6905.0,184.7598,184.9128,184.5016,184.7024,6905.0
2019-12-24 11:30:00,193.15,193.19,192.79,193.19,2998.0,184.7024,184.7406,184.3581,184.7406,2998.0
2019-12-24 12:00:00,193.11,193.33,192.83,193.19,2758.0,184.6641,184.8745,184.3964,184.7406,2758.0
2019-12-24 12:30:00,193.34,193.66,193.27,193.48,8363.0,184.8841,185.1901,184.8171,185.0179,8363.0
2019-12-26 09:30:00,193.53,193.64,192.59,192.59,919.0,185.0658,185.1709,184.1669,184.1669,919.0
2019-12-26 10:00:00,193.09,193.35,192.84,193.07,2683.0,184.645,184.8936,184.4059,184.6259,2683.0
2019-12-26 10:30:00,193.89,194.18,193.46,194.02,4748.0,185.41,185.6873,184.9988,185.5343,4748.0
2019-12-26 11:00:00,194.09,194.49,193.89,193.89,2198.0,185.6013,185.9838,185.41,185.41,2198.0
2019-12-26 11:30:00,193.8,193.93,193.56,193.68,1700.0,185.3239,185.4483,185.0944,185.2092,1700.0
2019-12-26 12:00:00,193.77,193.77,193.3,193.56,700.0,185.2953,185.2953,184.8458,185.0944,700.0
2019-12-26 12:30:00,193.72,193.72,193.27,193.27,700.0,185.2474,185.2474,184.8171,184.8171,700.0
2019-12-26 13:00:00,193.34,193.36,193.16,193.21,500.0,184.8841,184.9032,184.7119,184.7598,500.0
2019-12-26 13:30:00,193.19,193.35,193.16,193.27,2032.0,184.7406,184.8936,184.7119,184.8171,2032.0
2019-12-26 14:00:00,193.39,193.53,193.39,193.48,300.0,184.9319,185.0658,184.9319,185.0179,300.0
2019-12-26 14:30:00,193.34,193.35,192.98,193.2,1300.0,184.8841,184.8936,184.5398,184.7502,1300.0
2019-12-26 15:00:00,193.15,193.36,193.14,193.36,1650.0,184.7024,184.9032,184.6928,184.9032,1650.0
2019-12-26 15:30:00,193.03,193.76,192.8,193.76,22407.0,184.5876,185.2857,184.3677,185.2857,22407.0
2019-12-27 09:30:00,193.83,194.15,193.32,194.15,1682.0,185.3526,185.6586,184.8649,185.6586,1682.0
2019-12-27 10:00:00,193.78,194.21,193.77,193.98,2289.0,185.3048,185.716,185.2953,185.4961,2289.0
2019-12-27 10:30:00,193.94,194.61,193.93,194.58,3809.0,185.4578,186.0985,185.4483,186.0698,3809.0
2019-12-27 11:00:00,194.72,194.84,194.36,194.84,2605.0,186.2037,186.3185,185.8595,186.3185,2605.0
2019-12-27 11:30:00,194.92,195.38,194.88,195.16,3037.0,186.395,186.8348,186.3567,186.6245,3037.0
2019-12-27 12:00:00,195.17,195.38,194.97,195.22,2400.0,186.634,186.8348,186.4428,186.6818,2400.0
2019-12-27 12:30:00,195.25,195.58,195.25,195.58,1300.0,186.7105,187.0261,186.7105,187.0261,1300.0
2019-12-27 13:00:00,195.4,195.76,195.11,195.42,2200.0,186.854,187.1982,186.5767,186.8731,2200.0
2019-12-27 13:30:00,195.28,195.51,195.28,195.43,700.0,186.7392,186.9592,186.7392,186.8827,700.0
2019-12-27 14:00:00,195.53,195.82,195.46,195.53,2205.0,186.9783,187.2556,186.9113,186.9783,2205.0
2019-12-27 14:30:00,195.64,195.87,195.63,195.73,4200.0,187.0835,187.3034,187.0739,187.1695,4200.0
2019-12-27 15:00:00,195.7,195.88,195.57,195.82,3665.0,187.1409,187.313,187.0165,187.2556,3665.0
2019-12-27 15:30:00,195.76,195.85,195.44,195.64,18784.0,187.1982,187.2843,186.8922,187.0835,18784.0
2019-12-30 09:30:00,195.71,196.02,195.27,195.27,1784.0,187.1504,187.4469,186.7297,186.7297,1784.0
2019-12-30 10:00:00,195.36,195.64,195.21,195.21,3065.0,186.8157,187.0835,186.6723,186.6723,3065.0
2019-12-30 10:30:00,195.18,195.43,194.91,195.43,3401.0,186.6436,186.8827,186.3854,186.8827,3401.0
2019-12-30 11:00:00,195.48,195.71,195.16,195.45,3100.0,186.9305,187.1504,186.6245,186.9018,3100.0
2019-12-30 11:30:00,195.43,195.49,195.14,195.3,2100.0,186.8827,186.94,186.6053,186.7583,2100.0
2019-12-30 12:00:00,195.22,195.75,195.22,195.47,2637.0,186.6818,187.1887,186.6818,186.9209,2637.0
2019-12-30 12:30:00,195.49,196.01,195.46,195.77,3830.0,186.94,187.4373,186.9113,187.2078,3830.0
2019-12-30 13:00:00,195.72,195.79,195.3,195.33,3000.0,187.16,187.2269,186.7583,186.787,3000.0
2019-12-30 13:30:00,195.32,195.76,195.27,195.75,1600.0,186.7775,187.1982,186.7297,187.1887,1600.0
2019-12-30 14:00:00,195.74,196.3,195.73,196.21,3708.0,187.1791,187.7146,187.1695,187.6285,3708.0
2019-12-30 14:30:00,196.3,196.37,196.19,196.25,3932.0,187.7146,187.7815,187.6094,187.6668,3932.0
2019-12-30 15:00:00,196.31,196.73,196.16,196.5,5095.0,187.7242,188.1258,187.5807,187.9059,5095.0
2019-12-30 15:30:00,196.38,196.86,196.28,196.62,13154.0,187.7911,188.2501,187.6955,188.0206,13154.0
2019-12-31 09:30:00,196.76,197.69,196.66,197.13,3498.0,188.1545,189.0438,188.0589,188.5083,3498.0
2019-12-31 10:00:00,196.87,197.73,196.7,196.84,3100.0,188.2597,189.0821,188.0971,188.231,3100.0
2019-12-31 10:30:00,196.36,196.8,196.17,196.17,4100.0,187.772,188.1927,187.5903,187.5903,4100.0
2019-12-31 11:00:00,196.28,196.48,195.93,196.21,4863.0,187.6955,187.8867,187.3608,187.6285,4863.0
2019-12-31 11:30:00,196.47,196.8,196.15,196.21,3896.0,187.8772,188.1927,187.5712,187.6285,3896.0
2019-12-31 12:00:00,196.2,196.28,195.9,195.9,2800.0,187.619,187.6955,187.3321,187.3321,2800.0
2019-12-31 12:30:00,196.0,196.21,195.77,195.85,5805.0,187.4277,187.6285,187.2078,187.2843,5805.0
2019-12-31 13:00:00,195.87,196.19,195.87,196.04,8312.0,187.3034,187.6094,187.3034,187.466,8312.0
2019-12-31 13:30:00,196.1,196.3,195.96,196.08,5298.0,187.5234,187.7146,187.3895,187.5042,5298.0
2019-12-31 14:00:00,196.13,196.63,195.97,196.63,4663.0,187.552,188.0302,187.399,188.0302,4663.0
2019-12-31 14:30:00,196.54,196.6,196.36,196.39,2702.0,187.9441,188.0015,187.772,187.8007,2702.0
2019-12-31 15:00:00,196.4,196.87,196.32,196.87,5924.0,187.8102,188.2597,187.7337,188.2597,5924.0
2019-12-31 15:30:00,196.88,196.88,195.9,196.01,45696.0,188.2692,188.2692,187.3321,187.4373,45696.0
2020-01-02 09:30:00,196.96,197.07,195.92,195.92,2494.0,188.3457,188.4509,187.3512,187.3512,2494.0
2020-01-02 10:00:00,195.7,195.81,195.0,195.78,7316.0,187.1409,187.246,186.4715,187.2174,7316.0
2020-01-02 10:30:00,196.08,196.08,194.77,195.39,8690.0,187.5042,187.5042,186.2515,186.8444,8690.0
2020-01-02 11:00:00,195.38,195.57,195.11,195.26,2094.0,186.8348,187.0165,186.5767,186.7201,2094.0
2020-01-02 11:30:00,195.18,195.22,194.64,194.64,4742.0,186.6436,186.6818,186.1272,186.1272,4742.0
2020-01-02 12:00:00,194.44,194.71,194.26,194.48,2638.0,185.936,186.1941,185.7638,185.9742,2638.0
2020-01-02 12:30:00,194.48,194.51,194.03,194.34,2090.0,185.9742,186.0029,185.5439,185.8403,2090.0
2020-01-02 13:00:00,194.36,194.36,193.96,193.96,2809.0,185.8595,185.8595,185.477,185.477,2809.0
2020-01-02 13:30:00,194.09,194.17,193.75,193.99,2426.0,185.6013,185.6778,185.2761,185.5056,2426.0
2020-01-02 14:00:00,194.11,194.37,193.94,194.24,6815.0,185.6204,185.869,185.4578,185.7447,6815.0
2020-01-02 14:30:00,194.31,194.35,193.96,194.23,12832.0,185.8116,185.8499,185.477,185.7351,12832.0
2020-01-02 15:00:00,194.28,194.54,194.03,194.45,7121.0,185.783,186.0316,185.5439,185.9455,7121.0
2020-01-02 15:30:00,194.38,195.22,194.38,195.22,32492.0,185.8786,186.6818,185.8786,186.6818,32492.0
2020-01-03 09:30:00,193.73,195.35,193.33,195.02,8532.0,185.257,186.8062,184.8745,186.4906,8532.0
2020-01-03 10:00:00,195.02,195.99,194.97,195.99,2300.0,186.4906,187.4182,186.4428,187.4182,2300.0
2020-01-03 10:30:00,195.89,196.02,194.94,195.31,6309.0,187.3225,187.4469,186.4141,186.7679,6309.0
2020-01-03 11:00:00,195.23,195.9,194.95,195.04,13781.0,186.6914,187.3321,186.4237,186.5097,13781.0
2020-01-03 11:30:00,195.33,195.88,195.21,195.7,9163.0,186.787,187.313,186.6723,187.1409,9163.0
2020-01-03 12:00:00,195.76,195.93,195.23,195.59,5738.0,187.1982,187.3608,186.6914,187.0357,5738.0
2020-01-03 12:30:00,195.74,195.86,195.56,195.58,3421.0,187.1791,187.2939,187.007,187.0261,3421.0
2020-01-03 13:00:00,195.63,196.08,195.63,196.02,8118.0,187.0739,187.5042,187.0739,187.4469,8118.0
2020-01-03 13:30:00,196.13,196.16,195.62,195.64,3900.0,187.552,187.5807,187.0643,187.0835,3900.0
2020-01-03 14:00:00,195.59,195.59,195.14,195.56,4524.0,187.0357,187.0357,186.6053,187.007,4524.0
2020-01-03 14:30:00,195.42,195.83,195.3,195.68,3455.0,186.8731,187.2652,186.7583,187.1217,3455.0
2020-01-03 15:00:00,195.68,195.94,195.44,195.52,8800.0,187.1217,187.3704,186.8922,186.9687,8800.0
2020-01-03 15:30:00,195.52,195.94,195.18,195.26,32011.0,186.9687,187.3704,186.6436,186.7201,32011.0
2020-01-06 09:30:00,194.37,194.73,193.03,193.03,9640.0,185.869,186.2133,184.5876,184.5876,9640.0
2020-01-06 10:00:00,193.38,193.68,192.6,193.28,10300.0,184.9223,185.2092,184.1764,184.8267,10300.0
2020-01-06 10:30:00,193.82,193.99,193.0,193.12,4400.0,185.3431,185.5056,184.5589,184.6737,4400.0
2020-01-06 11:00:00,193.44,194.07,193.12,193.35,9157.0,184.9797,185.5821,184.6737,184.8936,9157.0
2020-01-06 11:30:00,193.3,193.41,192.53,192.97,8019.0,184.8458,184.951,184.1095,184.5303,8019.0
2020-01-06 12:00:00,192.89,193.17,192.74,192.9,3397.0,184.4537,184.7215,184.3103,184.4633,3397.0
2020-01-06 12:30:00,192.85,193.25,192.85,192.94,4500.0,184.4155,184.798,184.4155,184.5016,4500.0
2020-01-06 13:00:00,192.96,193.22,192.87,193.2,12548.0,184.5207,184.7693,184.4346,184.7502,12548.0
2020-01-06 13:30:00,193.13,193.27,192.6,192.6,6727.0,184.6833,184.8171,184.1764,184.1764,6727.0
2020-01-06 14:00:00,192.7,192.99,192.67,192.75,9078.0,184.2721,184.5494,184.2434,184.3199,9078.0
2020-01-06 14:30:00,192.76,192.76,192.39,192.47,9686.0,184.3294,184.3294,183.9756,184.0521,9686.0
2020-01-06 15:00:00,192.52,192.61,192.31,192.45,8821.0,184.0999,184.186,183.8991,184.033,8821.0
2020-01-06 15:30:00,192.34,192.52,191.44,192.02,54670.0,183.9278,184.0999,183.0672,183.6218,54670.0
2020-01-07 09:30:00,186.8,188.32,186.39,187.32,209004.0,178.6301,180.0836,178.238,179.1274,209004.0
2020-01-07 10:00:00,187.28,187.9,187.0,187.55,48823.0,179.0891,179.682,178.8214,179.3473,48823.0
2020-01-07 10:30:00,187.68,188.38,187.25,188.23,117858.0,179.4716,180.141,179.0604,179.9976,117858.0
2020-01-07 11:00:00,188.28,189.03,188.12,188.37,52018.0,180.0454,180.7626,179.8924,180.1314,52018.0
2020-01-07 11:30:00,188.37,188.81,187.85,188.74,47882.0,180.1314,180.5522,179.6342,180.4853,47882.0
2020-01-07 12:00:00,188.73,189.13,188.34,189.04,44118.0,180.4757,180.8582,180.1027,180.7721,44118.0
2020-01-07 12:30:00,189.09,189.09,187.83,187.95,24118.0,180.8199,180.8199,179.6151,179.7298,24118.0
2020-01-07 13:00:00,187.99,188.5,187.95,188.36,17384.0,179.7681,180.2558,179.7298,180.1219,17384.0
2020-01-07 13:30:00,188.35,188.44,188.25,188.29,16898.0,180.1123,180.1984,180.0167,180.0549,16898.0
2020-01-07 14:00:00,188.31,188.36,187.75,188.05,34638.0,180.0741,180.1219,179.5386,179.8254,34638.0
2020-01-07 14:30:00,188.14,188.21,187.74,188.04,64303.0,179.9115,179.9784,179.529,179.8159,64303.0
2020-01-07 15:00:00,188.12,188.61,188.05,188.08,57032.0,179.8924,180.3609,179.8254,179.8541,57032.0
2020-01-07 15:30:00,188.09,188.11,187.44,187.88,125896.0,179.8637,179.8828,179.2421,179.6629,125896.0
2020-01-08 09:30:00,188.37,189.74,188.19,189.44,41204.0,180.1314,181.4415,179.9593,181.1546,41204.0
2020-01-08 10:00:00,189.47,189.59,189.07,189.07,34395.0,181.1833,181.2981,180.8008,180.8008,34395.0
2020-01-08 10:30:00,189.21,189.5,188.49,189.33,25846.0,180.9347,181.212,180.2462,181.0494,25846.0
2020-01-08 11:00:00,189.4,190.08,189.3,189.89,27195.0,181.1164,181.7666,181.0208,181.585,27195.0
2020-01-08 11:30:00,189.89,189.89,189.41,189.7,38325.0,181.585,181.585,181.126,181.4033,38325.0
2020-01-08 12:00:00,189.78,190.33,189.4,190.11,27929.0,181.4798,182.0057,181.1164,181.7953,27929.0
2020-01-08 12:30:00,190.16,190.32,189.98,190.04,17326.0,181.8431,181.9962,181.671,181.7284,17326.0
2020-01-08 13:00:00,190.14,190.14,189.66,189.7,21025.0,181.824,181.824,181.365,181.4033,21025.0
2020-01-08 13:30:00,189.66,190.08,189.32,189.35,34771.0,181.365,181.7666,181.0399,181.0686,34771.0
2020-01-08 14:00:00,189.35,189.61,189.15,189.16,11687.0,181.0686,181.3172,180.8773,180.8869,11687.0
2020-01-08 14:30:00,189.23,189.77,189.11,189.58,9961.0,180.9538,181.4702,180.8391,181.2885,9961.0
2020-01-08 15:00:00,189.65,190.15,189.59,190.03,20198.0,181.3555,181.8336,181.2981,181.7188,20198.0
2020-01-08 15:30:00,190.09,190.15,189.44,189.83,62651.0,181.7762,181.8336,181.1546,181.5276,62651.0
2020-01-09 09:30:00,190.35,190.63,189.89,190.41,5855.0,182.0248,182.2926,181.585,182.0822,5855.0
2020-01-09 10:00:00,190.45,191.25,190.32,191.18,5649.0,182.1205,182.8855,181.9962,182.8185,5649.0
2020-01-09 10:30:00,191.23,191.42,190.7,191.05,13403.0,182.8664,183.048,182.3595,182.6942,13403.0
2020-01-09 11:00:00,191.13,191.15,190.07,190.07,9976.0,182.7707,182.7899,181.7571,181.7571,9976.0
2020-01-09 11:30:00,190.14,190.14,189.52,189.75,15894.0,181.824,181.824,181.2311,181.4511,15894.0
2020-01-09 12:00:00,189.68,189.75,189.3,189.54,7959.0,181.3841,181.4511,181.0208,181.2503,7959.0
2020-01-09 12:30:00,189.58,189.66,189.22,189.43,8930.0,181.2885,181.365,180.9443,181.1451,8930.0
2020-01-09 13:00:00,189.5,189.77,189.36,189.77,10043.0,181.212,181.4702,181.0781,181.4702,10043.0
2020-01-09 13:30:00,189.65,189.86,189.45,189.51,10281.0,181.3555,181.5563,181.1642,181.2216,10281.0
2020-01-09 14:00:00,189.55,189.65,189.37,189.58,14643.0,181.2598,181.3555,181.0877,181.2885,14643.0
2020-01-09 14:30:00,189.64,189.78,189.46,189.62,15313.0,181.3459,181.4798,181.1738,181.3268,15313.0
2020-01-09 15:00:00,189.61,191.01,189.45,190.89,205564.0,181.3172,182.656,181.1642,182.5412,205564.0
2020-01-09 15:30:00,190.96,191.69,190.83,191.58,54233.0,182.6082,183.3062,182.4838,183.201,54233.0
2020-01-10 09:30:00,191.72,192.11,190.97,191.05,5357.0,183.3349,183.7079,182.6177,182.6942,5357.0
2020-01-10 10:00:00,190.73,191.48,189.79,189.79,4375.0,182.3882,183.1054,181.4893,181.4893,4375.0
2020-01-10 10:30:00,189.68,190.24,189.6,189.76,16471.0,181.3841,181.9196,181.3076,181.4606,16471.0
2020-01-10 11:00:00,189.67,189.89,188.69,189.34,8017.0,181.3746,181.585,180.4374,181.059,8017.0
2020-01-10 11:30:00,189.04,189.16,188.72,188.9,4463.0,180.7721,180.8869,180.4661,180.6383,4463.0
2020-01-10 12:00:00,188.79,189.37,188.3,189.37,9362.0,180.5331,181.0877,180.0645,181.0877,9362.0
2020-01-10 12:30:00,189.12,189.25,188.84,188.98,5500.0,180.8486,180.9729,180.5809,180.7148,5500.0
2020-01-10 13:00:00,189.21,189.35,188.99,189.35,8803.0,180.9347,181.0686,180.7243,181.0686,8803.0
2020-01-10 13:30:00,189.47,189.8,189.22,189.33,8242.0,181.1833,181.4989,180.9443,181.0494,8242.0
2020-01-10 14:00:00,189.18,189.34,189.02,189.08,6471.0,180.906,181.059,180.753,180.8104,6471.0
2020-01-10 14:30:00,189.02,189.1,188.52,188.52,8378.0,180.753,180.8295,180.2749,180.2749,8378.0
2020-01-10 15:00:00,188.46,188.57,187.91,188.35,16140.0,180.2175,180.3227,179.6916,180.1123,16140.0
2020-01-10 15:30:00,188.19,189.17,188.18,189.15,50815.0,179.9593,180.8964,179.9497,180.8773,50815.0
2020-01-13 09:30:00,189.25,189.97,188.71,189.92,6141.0,180.9729,181.6615,180.4566,181.6136,6141.0
2020-01-13 10:00:00,190.07,190.23,189.69,189.69,4701.0,181.7571,181.9101,181.3937,181.3937,4701.0
2020-01-13 10:30:00,189.78,190.35,189.62,189.96,7923.0,181.4798,182.0248,181.3268,181.6519,7923.0
2020-01-13 11:00:00,189.8,190.34,189.62,190.28,7370.0,181.4989,182.0153,181.3268,181.9579,7370.0
2020-01-13 11:30:00,190.23,190.9,190.16,190.5,7115.0,181.9101,182.5508,181.8431,182.1683,7115.0
2020-01-13 12:00:00,190.6,190.89,190.5,190.69,5255.0,182.2639,182.5412,182.1683,182.35,5255.0
2020-01-13 12:30:00,190.74,191.2,190.6,191.16,11402.0,182.3978,182.8377,182.2639,182.7994,11402.0
2020-01-13 13:00:00,191.16,191.21,190.64,190.71,7983.0,182.7994,182.8472,182.3022,182.3691,7983.0
2020-01-13 13:30:00,190.76,190.84,190.32,190.51,10247.0,182.4169,182.4934,181.9962,182.1778,10247.0
2020-01-13 14:00:00,190.52,190.58,190.25,190.44,3779.0,182.1874,182.2448,181.9292,182.1109,3779.0
2020-01-13 14:30:00,190.52,190.66,190.09,190.13,9561.0,182.1874,182.3213,181.7762,181.8145,9561.0
2020-01-13 15:00:00,190.12,190.48,190.07,190.14,7039.0,181.8049,182.1492,181.7571,181.824,7039.0
2020-01-13 15:30:00,190.25,190.35,189.94,190.09,26221.0,181.9292,182.0248,181.6328,181.7762,26221.0
2020-01-14 09:30:00,189.82,190.2,188.92,189.93,7506.0,181.518,181.8814,180.6574,181.6232,7506.0
2020-01-14 10:00:00,190.16,190.34,189.46,189.51,3705.0,181.8431,182.0153,181.1738,181.2216,3705.0
2020-01-14 10:30:00,189.74,190.3,189.74,189.95,9448.0,181.4415,181.977,181.4415,181.6423,9448.0
2020-01-14 11:00:00,190.02,190.02,189.72,190.01,2605.0,181.7093,181.7093,181.4224,181.6997,2605.0
2020-01-14 11:30:00,190.2,190.45,189.86,189.91,5938.0,181.8814,182.1205,181.5563,181.6041,5938.0
2020-01-14 12:00:00,189.92,190.03,189.27,189.34,4950.0,181.6136,181.7188,180.9921,181.059,4950.0
2020-01-14 12:30:00,189.23,189.83,189.0,189.3,12210.0,180.9538,181.5276,180.7339,181.0208,12210.0
2020-01-14 13:00:00,189.29,189.6,189.25,189.32,8493.0,181.0112,181.3076,180.9729,181.0399,8493.0
2020-01-14 13:30:00,189.31,189.31,188.5,188.52,9149.0,181.0303,181.0303,180.2558,180.2749,9149.0
2020-01-14 14:00:00,188.44,188.54,187.91,188.11,8416.0,180.1984,180.294,179.6916,179.8828,8416.0
2020-01-14 14:30:00,188.19,188.69,188.12,188.5,11699.0,179.9593,180.4374,179.8924,180.2558,11699.0
2020-01-14 15:00:00,188.48,188.55,188.09,188.35,9807.0,180.2366,180.3036,179.8637,180.1123,9807.0
2020-01-14 15:30:00,188.45,188.84,188.08,188.76,34385.0,180.2079,180.5809,179.8541,180.5044,34385.0
2020-01-15 09:30:00,188.89,190.16,188.31,189.64,4200.0,180.6287,181.8431,180.0741,181.3459,4200.0
2020-01-15 10:00:00,189.59,190.0,189.2,189.57,10572.0,181.2981,181.6901,180.9251,181.279,10572.0
2020-01-15 10:30:00,189.94,190.0,189.72,189.9,5181.0,181.6328,181.6901,181.4224,181.5945,5181.0
2020-01-15 11:00:00,189.88,190.48,189.6,190.32,18322.0,181.5754,182.1492,181.3076,181.9962,18322.0
2020-01-15 11:30:00,190.63,190.88,190.51,190.61,5502.0,182.2926,182.5317,182.1778,182.2735,5502.0
2020-01-15 12:00:00,190.68,190.68,190.13,190.23,8016.0,182.3404,182.3404,181.8145,181.9101,8016.0
2020-01-15 12:30:00,190.21,190.43,189.48,189.48,6203.0,181.891,182.1013,181.1929,181.1929,6203.0
2020-01-15 13:00:00,189.67,190.82,189.64,190.82,19609.0,181.3746,182.4743,181.3459,182.4743,19609.0
2020-01-15 13:30:00,190.81,190.98,190.59,190.78,15905.0,182.4647,182.6273,182.2543,182.436,15905.0
2020-01-15 14:00:00,190.77,191.39,190.75,191.39,14239.0,182.4265,183.0194,182.4073,183.0194,14239.0
2020-01-15 14:30:00,191.6,191.6,190.77,190.77,7486.0,183.2202,183.2202,182.4265,182.4265,7486.0
2020-01-15 15:00:00,190.73,191.09,190.6,190.91,8876.0,182.3882,182.7325,182.2639,182.5603,8876.0
2020-01-15 15:30:00,190.81,191.14,190.29,191.12,30297.0,182.4647,182.7803,181.9675,182.7612,30297.0
2020-01-16 09:30:00,192.0,193.48,190.68,192.87,14179.0,183.6027,185.0179,182.3404,184.4346,14179.0
2020-01-16 10:00:00,193.31,193.31,192.02,192.24,6542.0,184.8554,184.8554,183.6218,183.8322,6542.0
2020-01-16 10:30:00,192.25,192.34,191.74,192.12,4795.0,183.8417,183.9278,183.354,183.7174,4795.0
2020-01-16 11:00:00,192.08,192.26,191.8,192.07,4075.0,183.6792,183.8513,183.4114,183.6696,4075.0
2020-01-16 11:30:00,191.9,192.41,191.85,192.28,3701.0,183.507,183.9947,183.4592,183.8704,3701.0
2020-01-16 12:00:00,192.28,193.19,192.27,193.19,6000.0,183.8704,184.7406,183.8609,184.7406,6000.0
2020-01-16 12:30:00,193.18,194.58,193.17,193.74,51569.0,184.7311,186.0698,184.7215,185.2666,51569.0
2020-01-16 13:00:00,193.72,193.77,192.9,192.9,5363.0,185.2474,185.2953,184.4633,184.4633,5363.0
2020-01-16 13:30:00,192.76,193.29,192.74,193.18,5333.0,184.3294,184.8363,184.3103,184.7311,5333.0
2020-01-16 14:00:00,193.15,193.47,192.86,192.87,7951.0,184.7024,185.0084,184.4251,184.4346,7951.0
2020-01-16 14:30:00,192.84,193.05,192.5,192.71,17481.0,184.4059,184.6068,184.0808,184.2816,17481.0
2020-01-16 15:00:00,192.5,192.68,192.43,192.52,9126.0,184.0808,184.2529,184.0139,184.0999,9126.0
2020-01-16 15:30:00,192.58,193.04,192.16,192.98,45667.0,184.1573,184.5972,183.7557,184.5398,45667.0
2020-01-17 09:30:00,193.03,193.68,192.36,193.15,12120.0,184.5876,185.2092,183.9469,184.7024,12120.0
2020-01-17 10:00:00,193.0,193.18,192.07,192.95,2900.0,184.5589,184.7311,183.6696,184.5111,2900.0
2020-01-17 10:30:00,192.92,193.49,192.92,193.43,3134.0,184.4824,185.0275,184.4824,184.9701,3134.0
2020-01-17 11:00:00,193.44,193.99,193.36,193.67,3417.0,184.9797,185.5056,184.9032,185.1996,3417.0
2020-01-17 11:30:00,193.75,193.89,193.36,193.39,6856.0,185.2761,185.41,184.9032,184.9319,6856.0
2020-01-17 12:00:00,193.53,193.85,193.16,193.84,6188.0,185.0658,185.3718,184.7119,185.3622,6188.0
2020-01-17 12:30:00,193.96,193.96,193.75,193.84,3500.0,185.477,185.477,185.2761,185.3622,3500.0
2020-01-17 13:00:00,193.86,194.07,193.63,193.63,4176.0,185.3813,185.5821,185.1614,185.1614,4176.0
2020-01-17 13:30:00,193.58,193.58,193.03,193.2,4027.0,185.1136,185.1136,184.5876,184.7502,4027.0
2020-01-17 14:00:00,193.36,193.58,193.25,193.38,5839.0,184.9032,185.1136,184.798,184.9223,5839.0
2020-01-17 14:30:00,193.43,193.82,193.29,193.76,6123.0,184.9701,185.3431,184.8363,185.2857,6123.0
2020-01-17 15:00:00,193.81,193.81,192.94,193.22,12690.0,185.3335,185.3335,184.5016,184.7693,12690.0
2020-01-17 15:30:00,193.22,193.56,193.09,193.17,31750.0,184.7693,185.0944,184.645,184.7215,31750.0
2020-01-21 09:30:00,192.81,193.89,192.47,192.62,9211.0,184.3772,185.41,184.0521,184.1956,9211.0
2020-01-21 10:00:00,192.66,192.83,191.71,191.92,4864.0,184.2338,184.3964,183.3254,183.5262,4864.0
2020-01-21 10:30:00,192.18,192.21,191.65,191.71,7085.0,183.7748,183.8035,183.268,183.3254,7085.0
2020-01-21 11:00:00,191.76,192.09,191.28,191.28,8234.0,183.3732,183.6887,182.9142,182.9142,8234.0
2020-01-21 11:30:00,191.28,192.59,191.23,192.59,8902.0,182.9142,184.1669,182.8664,184.1669,8902.0
2020-01-21 12:00:00,192.56,192.7,192.33,192.4,9926.0,184.1382,184.2721,183.9182,183.9852,9926.0
2020-01-21 12:30:00,192.51,193.3,192.42,193.05,30624.0,184.0904,184.8458,184.0043,184.6068,30624.0
2020-01-21 13:00:00,192.98,192.98,191.97,192.33,10573.0,184.5398,184.5398,183.574,183.9182,10573.0
2020-01-21 13:30:00,192.21,192.5,192.1,192.21,6909.0,183.8035,184.0808,183.6983,183.8035,6909.0
2020-01-21 14:00:00,192.18,192.21,191.8,192.12,10553.0,183.7748,183.8035,183.4114,183.7174,10553.0
2020-01-21 14:30:00,192.1,192.38,191.94,191.94,11004.0,183.6983,183.9661,183.5453,183.5453,11004.0
2020-01-21 15:00:00,191.97,192.41,191.9,192.38,14274.0,183.574,183.9947,183.507,183.9661,14274.0
2020-01-21 15:30:00,192.37,192.69,192.21,192.26,31936.0,183.9565,184.2625,183.8035,183.8513,31936.0
2020-01-22 09:30:00,192.72,193.51,192.09,192.75,4970.0,184.2912,185.0466,183.6887,184.3199,4970.0
2020-01-22 10:00:00,192.75,193.39,192.47,193.39,2614.0,184.3199,184.9319,184.0521,184.9319,2614.0
2020-01-22 10:30:00,193.05,193.05,192.33,192.5,3628.0,184.6068,184.6068,183.9182,184.0808,3628.0
2020-01-22 11:00:00,192.52,192.54,192.12,192.18,5558.0,184.0999,184.1191,183.7174,183.7748,5558.0
2020-01-22 11:30:00,191.99,192.46,191.95,192.36,6581.0,183.5931,184.0426,183.5549,183.9469,6581.0
2020-01-22 12:00:00,192.39,192.39,191.94,191.94,4283.0,183.9756,183.9756,183.5453,183.5453,4283.0
2020-01-22 12:30:00,191.9,192.06,191.76,192.02,4710.0,183.507,183.6601,183.3732,183.6218,4710.0
2020-01-22 13:00:00,192.03,192.03,191.68,191.87,2707.0,183.6314,183.6314,183.2967,183.4784,2707.0
2020-01-22 13:30:00,191.76,192.26,191.75,192.15,4504.0,183.3732,183.8513,183.3636,183.7461,4504.0
2020-01-22 14:00:00,192.23,192.33,192.18,192.24,2662.0,183.8226,183.9182,183.7748,183.8322,2662.0
2020-01-22 14:30:00,192.35,192.44,192.09,192.14,4800.0,183.9374,184.0234,183.6887,183.7366,4800.0
2020-01-22 15:00:00,192.01,192.05,191.4,191.41,8487.0,183.6122,183.6505,183.0289,183.0385,8487.0
2020-01-22 15:30:00,191.44,192.37,191.3,192.26,32769.0,183.0672,183.9565,182.9333,183.8513,32769.0
2020-01-23 09:30:00,191.3,192.5,190.0,190.2,6402.0,182.9333,184.0808,181.6901,181.8814,6402.0
2020-01-23 10:00:00,190.41,191.44,190.41,190.8,6121.0,182.0822,183.0672,182.0822,182.4552,6121.0
2020-01-23 10:30:00,191.04,191.66,190.93,191.42,7674.0,182.6847,183.2775,182.5795,183.048,7674.0
2020-01-23 11:00:00,191.35,191.71,191.05,191.49,7773.0,182.9811,183.3254,182.6942,183.115,7773.0
2020-01-23 11:30:00,191.6,191.83,191.39,191.45,4050.0,183.2202,183.4401,183.0194,183.0767,4050.0
2020-01-23 12:00:00,191.53,191.9,191.5,191.86,6131.0,183.1532,183.507,183.1245,183.4688,6131.0
2020-01-23 12:30:00,191.89,191.92,191.56,191.61,13216.0,183.4975,183.5262,183.1819,183.2297,13216.0
2020-01-23 13:00:00,191.42,191.73,191.31,191.63,3200.0,183.048,183.3445,182.9429,183.2489,3200.0
2020-01-23 13:30:00,191.64,191.64,191.31,191.4,7005.0,183.2584,183.2584,182.9429,183.0289,7005.0
2020-01-23 14:00:00,191.44,192.29,191.44,192.15,5493.0,183.0672,183.88,183.0672,183.7461,5493.0
2020-01-23 14:30:00,192.1,192.86,192.1,192.72,4904.0,183.6983,184.4251,183.6983,184.2912,4904.0
2020-01-23 15:00:00,192.66,192.92,192.62,192.92,4572.0,184.2338,184.4824,184.1956,184.4824,4572.0
2020-01-23 15:30:00,192.88,193.08,192.38,192.43,60885.0,184.4442,184.6354,183.9661,184.0139,60885.0
2020-01-24 09:30:00,192.76,192.94,191.84,192.77,2208.0,184.3294,184.5016,183.4497,184.339,2208.0
2020-01-24 10:00:00,193.17,193.41,191.91,191.92,12122.0,184.7215,184.951,183.5166,183.5262,12122.0
2020-01-24 10:30:00,192.0,192.18,191.12,191.2,6115.0,183.6027,183.7748,182.7612,182.8377,6115.0
2020-01-24 11:00:00,191.2,191.29,190.22,190.52,6955.0,182.8377,182.9237,181.9005,182.1874,6955.0
2020-01-24 11:30:00,190.51,190.84,189.83,190.36,9051.0,182.1778,182.4934,181.5276,182.0344,9051.0
2020-01-24 12:00:00,190.46,190.5,189.74,190.3,10103.0,182.13,182.1683,181.4415,181.977,10103.0
2020-01-24 12:30:00,190.5,190.75,190.29,190.34,4897.0,182.1683,182.4073,181.9675,182.0153,4897.0
2020-01-24 13:00:00,190.44,190.45,189.93,190.06,4134.0,182.1109,182.1205,181.6232,181.7475,4134.0
2020-01-24 13:30:00,190.12,190.19,189.83,190.0,3489.0,181.8049,181.8718,181.5276,181.6901,3489.0
2020-01-24 14:00:00,190.11,190.11,189.28,189.3,7292.0,181.7953,181.7953,181.0016,181.0208,7292.0
2020-01-24 14:30:00,189.59,190.08,189.46,189.92,8011.0,181.2981,181.7666,181.1738,181.6136,8011.0
2020-01-24 15:00:00,189.96,190.2,189.81,189.81,7296.0,181.6519,181.8814,181.5085,181.5085,7296.0
2020-01-24 15:30:00,189.81,190.2,189.35,190.12,40101.0,181.5085,181.8814,181.0686,181.8049,40101.0
2020-01-27 09:30:00,187.95,190.61,187.4,189.57,11168.0,179.7298,182.2735,179.2039,181.279,11168.0
2020-01-27 10:00:00,189.71,189.8,188.9,189.18,5446.0,181.4128,181.4989,180.6383,180.906,5446.0
2020-01-27 10:30:00,189.21,189.22,188.33,188.6,5300.0,180.9347,180.9443,180.0932,180.3514,5300.0
2020-01-27 11:00:00,188.73,188.82,188.27,188.53,6019.0,180.4757,180.5618,180.0358,180.2844,6019.0
2020-01-27 11:30:00,188.69,189.25,188.5,189.1,6399.0,180.4374,180.9729,180.2558,180.8295,6399.0
2020-01-27 12:00:00,189.04,189.85,189.0,189.71,7000.0,180.7721,181.5467,180.7339,181.4128,7000.0
2020-01-27 12:30:00,189.81,190.11,189.47,189.47,9827.0,181.5085,181.7953,181.1833,181.1833,9827.0
2020-01-27 13:00:00,189.34,190.03,189.34,190.03,6985.0,181.059,181.7188,181.059,181.7188,6985.0
2020-01-27 13:30:00,189.93,190.08,189.56,189.56,5281.0,181.6232,181.7666,181.2694,181.2694,5281.0
2020-01-27 14:00:00,189.59,189.8,189.22,189.39,7301.0,181.2981,181.4989,180.9443,181.1068,7301.0
2020-01-27 14:30:00,189.37,189.4,188.87,188.99,6920.0,181.0877,181.1164,180.6096,180.7243,6920.0
2020-01-27 15:00:00,188.97,189.3,188.83,188.9,8993.0,180.7052,181.0208,180.5713,180.6383,8993.0
2020-01-27 15:30:00,188.9,189.08,188.08,188.24,47269.0,180.6383,180.8104,179.8541,180.0071,47269.0
2020-01-28 09:30:00,188.7,191.21,188.7,190.92,6483.0,180.447,182.8472,180.447,182.5699,6483.0
2020-01-28 10:00:00,191.26,191.28,190.5,190.91,7652.0,182.895,182.9142,182.1683,182.5603,7652.0
2020-01-28 10:30:00,190.87,190.98,190.23,190.41,6237.0,182.5221,182.6273,181.9101,182.0822,6237.0
2020-01-28 11:00:00,190.29,190.47,189.9,190.16,5348.0,181.9675,182.1396,181.5945,181.8431,5348.0
2020-01-28 11:30:00,190.08,190.35,189.91,190.06,11953.0,181.7666,182.0248,181.6041,181.7475,11953.0
2020-01-28 12:00:00,190.03,191.17,190.0,190.95,7583.0,181.7188,182.809,181.6901,182.5986,7583.0
2020-01-28 12:30:00,190.87,190.9,190.58,190.74,6912.0,182.5221,182.5508,182.2448,182.3978,6912.0
2020-01-28 13:00:00,190.72,190.83,190.51,190.64,4960.0,182.3787,182.4838,182.1778,182.3022,4960.0
2020-01-28 13:30:00,190.53,190.95,190.35,190.74,3903.0,182.197,182.5986,182.0248,182.3978,3903.0
2020-01-28 14:00:00,190.7,191.23,190.55,190.84,6464.0,182.3595,182.8664,182.2161,182.4934,6464.0
2020-01-28 14:30:00,190.85,191.31,190.83,190.99,6564.0,182.503,182.9429,182.4838,182.6368,6564.0
2020-01-28 15:00:00,191.03,191.04,190.64,190.75,10960.0,182.6751,182.6847,182.3022,182.4073,10960.0
2020-01-28 15:30:00,190.76,190.91,189.87,189.96,36566.0,182.4169,182.5603,181.5658,181.6519,36566.0
2020-01-29 09:30:00,190.02,190.94,189.79,190.82,8195.0,181.7093,182.589,181.4893,182.4743,8195.0
2020-01-29 10:00:00,190.59,190.77,189.63,190.14,6256.0,182.2543,182.4265,181.3363,181.824,6256.0
2020-01-29 10:30:00,190.17,190.54,190.0,190.41,2908.0,181.8527,182.2065,181.6901,182.0822,2908.0
2020-01-29 11:00:00,190.31,190.51,190.06,190.39,4821.0,181.9866,182.1778,181.7475,182.0631,4821.0
2020-01-29 11:30:00,190.41,190.41,189.89,190.26,5726.0,182.0822,182.0822,181.585,181.9388,5726.0
2020-01-29 12:00:00,190.36,190.39,190.07,190.2,2500.0,182.0344,182.0631,181.7571,181.8814,2500.0
2020-01-29 12:30:00,190.18,190.18,189.39,189.68,4952.0,181.8623,181.8623,181.1068,181.3841,4952.0
2020-01-29 13:00:00,189.61,190.01,189.45,190.0,4775.0,181.3172,181.6997,181.1642,181.6901,4775.0
2020-01-29 13:30:00,189.97,190.67,189.95,190.16,6806.0,181.6615,182.3308,181.6423,181.8431,6806.0
2020-01-29 14:00:00,190.21,190.52,190.15,190.24,3568.0,181.891,182.1874,181.8336,181.9196,3568.0
2020-01-29 14:30:00,190.33,190.33,189.46,189.46,4577.0,182.0057,182.0057,181.1738,181.1738,4577.0
2020-01-29 15:00:00,189.54,189.58,188.76,189.02,5775.0,181.2503,181.2885,180.5044,180.753,5775.0
2020-01-29 15:30:00,188.97,189.15,188.61,188.68,18528.0,180.7052,180.8773,180.3609,180.4279,18528.0
2020-01-30 09:30:00,187.92,189.32,187.48,189.18,5259.0,179.7011,181.0399,179.2804,180.906,5259.0
2020-01-30 10:00:00,189.33,189.34,188.2,188.87,3426.0,181.0494,181.059,179.9689,180.6096,3426.0
2020-01-30 10:30:00,188.91,189.31,188.65,189.31,5744.0,180.6478,181.0303,180.3992,181.0303,5744.0
2020-01-30 11:00:00,189.66,190.5,189.52,190.5,7802.0,181.365,182.1683,181.2311,182.1683,7802.0
2020-01-30 11:30:00,190.42,191.3,190.28,191.18,6693.0,182.0918,182.9333,181.9579,182.8185,6693.0
2020-01-30 12:00:00,191.13,191.51,190.93,191.35,5000.0,182.7707,183.1341,182.5795,182.9811,5000.0
2020-01-30 12:30:00,191.26,191.34,190.76,190.99,3831.0,182.895,182.9715,182.4169,182.6368,3831.0
2020-01-30 13:00:00,191.07,191.48,191.07,191.43,2892.0,182.7133,183.1054,182.7133,183.0576,2892.0
2020-01-30 13:30:00,191.42,191.85,191.24,191.31,5708.0,183.048,183.4592,182.8759,182.9429,5708.0
2020-01-30 14:00:00,191.29,191.5,191.19,191.31,5339.0,182.9237,183.1245,182.8281,182.9429,5339.0
2020-01-30 14:30:00,191.32,191.9,191.3,191.86,6154.0,182.9524,183.507,182.9333,183.4688,6154.0
2020-01-30 15:00:00,191.91,192.32,191.91,192.24,4355.0,183.5166,183.9087,183.5166,183.8322,4355.0
2020-01-30 15:30:00,192.24,193.22,192.17,193.03,25956.0,183.8322,184.7693,183.7652,184.5876,25956.0
2020-01-31 09:30:00,192.12,193.49,191.73,192.62,6720.0,183.7174,185.0275,183.3445,184.1956,6720.0
2020-01-31 10:00:00,192.69,192.69,191.39,191.91,5636.0,184.2625,184.2625,183.0194,183.5166,5636.0
2020-01-31 10:30:00,191.79,191.95,191.21,191.75,5809.0,183.4019,183.5549,182.8472,183.3636,5809.0
2020-01-31 11:00:00,191.68,191.86,191.13,191.2,5600.0,183.2967,183.4688,182.7707,182.8377,5600.0
2020-01-31 11:30:00,190.92,191.39,190.53,191.39,4472.0,182.5699,183.0194,182.197,183.0194,4472.0
2020-01-31 12:00:00,191.25,191.25,190.76,190.84,2600.0,182.8855,182.8855,182.4169,182.4934,2600.0
2020-01-31 12:30:00,190.7,190.76,190.21,190.76,3802.0,182.3595,182.4169,181.891,182.4169,3802.0
2020-01-31 13:00:00,190.61,190.71,190.29,190.61,3298.0,182.2735,182.3691,181.9675,182.2735,3298.0
2020-01-31 13:30:00,190.57,190.69,190.05,190.68,4559.0,182.2352,182.35,181.738,182.3404,4559.0
2020-01-31 14:00:00,190.75,190.97,190.61,190.64,4304.0,182.4073,182.6177,182.2735,182.3022,4304.0
2020-01-31 14:30:00,190.83,190.94,190.22,190.35,4600.0,182.4838,182.589,181.9005,182.0248,4600.0
2020-01-31 15:00:00,190.39,190.39,189.55,189.65,5829.0,182.0631,182.0631,181.2598,181.3555,5829.0
2020-01-31 15:30:00,189.74,189.94,189.08,189.4,62147.0,181.4415,181.6328,180.8104,181.1164,62147.0
2020-02-03 09:30:00,189.81,192.24,187.86,191.67,8249.0,181.5085,183.8322,179.6437,183.2871,8249.0
2020-02-03 10:00:00,191.46,193.34,191.46,192.96,2800.0,183.0863,184.8841,183.0863,184.5207,2800.0
2020-02-03 10:30:00,193.18,193.52,192.82,192.93,7141.0,184.7311,185.0562,184.3868,184.492,7141.0
2020-02-03 11:00:00,193.15,193.56,192.92,193.31,12998.0,184.7024,185.0944,184.4824,184.8554,12998.0
2020-02-03 11:30:00,193.35,193.35,192.64,192.92,5193.0,184.8936,184.8936,184.2147,184.4824,5193.0
2020-02-03 12:00:00,192.94,193.49,192.87,193.49,5339.0,184.5016,185.0275,184.4346,185.0275,5339.0
2020-02-03 12:30:00,193.43,193.77,193.14,193.73,4800.0,184.9701,185.2953,184.6928,185.257,4800.0
2020-02-03 13:00:00,193.81,193.86,193.57,193.7,6641.0,185.3335,185.3813,185.104,185.2283,6641.0
2020-02-03 13:30:00,193.75,193.76,192.76,192.76,17777.0,185.2761,185.2857,184.3294,184.3294,17777.0
2020-02-03 14:00:00,192.74,193.23,192.22,192.94,18284.0,184.3103,184.7789,183.8131,184.5016,18284.0
2020-02-03 14:30:00,192.8,192.85,192.18,192.41,8323.0,184.3677,184.4155,183.7748,183.9947,8323.0
2020-02-03 15:00:00,192.37,192.38,192.05,192.16,10147.0,183.9565,183.9661,183.6505,183.7557,10147.0
2020-02-03 15:30:00,192.07,192.08,191.32,191.59,24031.0,183.6696,183.6792,182.9524,183.2106,24031.0
2020-02-04 09:30:00,193.36,193.86,192.89,193.04,2916.0,184.9032,185.3813,184.4537,184.5972,2916.0
2020-02-04 10:00:00,193.33,193.7,192.83,193.7,2094.0,184.8745,185.2283,184.3964,185.2283,2094.0
2020-02-04 10:30:00,193.71,195.31,193.71,194.62,5817.0,185.2379,186.7679,185.2379,186.1081,5817.0
2020-02-04 11:00:00,194.59,194.72,193.32,193.94,12819.0,186.0794,186.2037,184.8649,185.4578,12819.0
2020-02-04 11:30:00,193.8,194.15,193.67,193.92,15501.0,185.3239,185.6586,185.1996,185.4387,15501.0
2020-02-04 12:00:00,193.92,195.01,193.92,195.01,3386.0,185.4387,186.481,185.4387,186.481,3386.0
2020-02-04 12:30:00,194.94,195.29,194.34,194.92,20871.0,186.4141,186.7488,185.8403,186.395,20871.0
2020-02-04 13:00:00,194.99,195.6,194.91,194.91,23056.0,186.4619,187.0452,186.3854,186.3854,23056.0
2020-02-04 13:30:00,194.99,194.99,194.33,194.54,10970.0,186.4619,186.4619,185.8308,186.0316,10970.0
2020-02-04 14:00:00,194.54,194.9,194.42,194.69,13080.0,186.0316,186.3758,185.9168,186.175,13080.0
2020-02-04 14:30:00,194.5,194.91,194.27,194.28,7669.0,185.9933,186.3854,185.7734,185.783,7669.0
2020-02-04 15:00:00,194.29,194.35,193.76,193.92,8911.0,185.7925,185.8499,185.2857,185.4387,8911.0
2020-02-04 15:30:00,193.87,194.13,193.59,193.69,36496.0,185.3909,185.6395,185.1231,185.2188,36496.0
2020-02-05 09:30:00,189.87,197.03,189.08,197.02,40817.0,181.5658,188.4127,180.8104,188.4031,40817.0
2020-02-05 10:00:00,197.02,198.96,196.1,197.84,17931.0,188.4031,190.2583,187.5234,189.1873,17931.0
2020-02-05 10:30:00,198.3,198.3,196.65,197.31,18354.0,189.6271,189.6271,188.0493,188.6804,18354.0
2020-02-05 11:00:00,197.38,198.19,195.5,195.88,13249.0,188.7474,189.5219,186.9496,187.313,13249.0
2020-02-05 11:30:00,195.89,196.9,193.57,194.24,22852.0,187.3225,188.2884,185.104,185.7447,22852.0
2020-02-05 12:00:00,194.81,194.81,193.39,193.88,12621.0,186.2898,186.2898,184.9319,185.4005,12621.0
2020-02-05 12:30:00,193.97,194.11,192.79,193.39,13678.0,185.4865,185.6204,184.3581,184.9319,13678.0
2020-02-05 13:00:00,193.49,194.37,193.2,193.33,28452.0,185.0275,185.869,184.7502,184.8745,28452.0
2020-02-05 13:30:00,193.43,194.51,193.39,194.01,15072.0,184.9701,186.0029,184.9319,185.5248,15072.0
2020-02-05 14:00:00,193.82,193.89,190.84,191.74,28803.0,185.3431,185.41,182.4934,183.354,28803.0
2020-02-05 14:30:00,191.38,193.71,191.33,193.17,15446.0,183.0098,185.2379,182.962,184.7215,15446.0
2020-02-05 15:00:00,193.29,193.79,192.64,193.74,25385.0,184.8363,185.3144,184.2147,185.2666,25385.0
2020-02-05 15:30:00,193.8,194.15,193.25,194.12,72478.0,185.3239,185.6586,184.798,185.63,72478.0
2020-02-06 09:30:00,195.09,198.34,195.09,198.34,30866.0,186.5575,189.6654,186.5575,189.6654,30866.0
2020-02-06 10:00:00,198.36,198.36,196.64,196.88,9233.0,189.6845,189.6845,188.0397,188.2692,9233.0
2020-02-06 10:30:00,197.02,197.14,196.18,196.19,3766.0,188.4031,188.5179,187.5999,187.6094,3766.0
2020-02-06 11:00:00,196.16,197.03,196.16,196.92,4516.0,187.5807,188.4127,187.5807,188.3075,4516.0
2020-02-06 11:30:00,196.85,196.94,196.13,196.13,5238.0,188.2406,188.3266,187.552,187.552,5238.0
2020-02-06 12:00:00,196.19,196.33,195.82,196.12,5373.0,187.6094,187.7433,187.2556,187.5425,5373.0
2020-02-06 12:30:00,195.95,196.05,194.99,195.12,26314.0,187.3799,187.4755,186.4619,186.5862,26314.0
2020-02-06 13:00:00,195.15,195.59,194.81,195.48,38705.0,186.6149,187.0357,186.2898,186.9305,38705.0
2020-02-06 13:30:00,195.42,196.32,195.39,196.08,22105.0,186.8731,187.7337,186.8444,187.5042,22105.0
2020-02-06 14:00:00,196.0,196.31,195.46,195.97,7307.0,187.4277,187.7242,186.9113,187.399,7307.0
2020-02-06 14:30:00,195.96,196.86,195.77,196.72,21413.0,187.3895,188.2501,187.2078,188.1162,21413.0
2020-02-06 15:00:00,196.67,196.86,196.15,196.35,12024.0,188.0684,188.2501,187.5712,187.7624,12024.0
2020-02-06 15:30:00,196.35,196.95,196.07,196.2,37734.0,187.7624,188.3362,187.4947,187.619,37734.0
2020-02-07 09:30:00,196.02,197.88,196.02,197.71,9327.0,187.4469,189.2255,187.4469,189.0629,9327.0
2020-02-07 10:00:00,197.91,199.3,197.86,199.3,11987.0,189.2542,190.5834,189.2064,190.5834,11987.0
2020-02-07 10:30:00,199.31,199.97,198.86,199.84,7966.0,190.593,191.2241,190.1626,191.0998,7966.0
2020-02-07 11:00:00,199.57,200.05,199.51,199.82,8552.0,190.8416,191.3006,190.7842,191.0807,8552.0
2020-02-07 11:30:00,199.85,199.89,199.48,199.89,4516.0,191.1093,191.1476,190.7555,191.1476,4516.0
2020-02-07 12:00:00,200.0,200.1,199.52,199.52,16606.0,191.2528,191.3484,190.7938,190.7938,16606.0
2020-02-07 12:30:00,199.68,199.68,198.19,198.4,4900.0,190.9468,190.9468,189.5219,189.7228,4900.0
2020-02-07 13:00:00,198.31,198.46,198.05,198.19,5435.0,189.6367,189.7801,189.3881,189.5219,5435.0
2020-02-07 13:30:00,198.23,198.29,197.74,197.84,6339.0,189.5602,189.6176,189.0916,189.1873,6339.0
2020-02-07 14:00:00,197.85,197.85,196.83,197.37,7363.0,189.1968,189.1968,188.2214,188.7378,7363.0
2020-02-07 14:30:00,197.38,197.84,197.38,197.84,8342.0,188.7474,189.1873,188.7474,189.1873,8342.0
2020-02-07 15:00:00,197.84,198.29,197.71,197.71,6961.0,189.1873,189.6176,189.0629,189.0629,6961.0
2020-02-07 15:30:00,197.7,198.33,197.51,197.67,35534.0,189.0534,189.6558,188.8717,189.0247,35534.0
2020-02-10 09:30:00,197.99,197.99,196.48,196.48,9615.0,189.3307,189.3307,187.8867,187.8867,9615.0
2020-02-10 10:00:00,196.69,196.98,196.1,196.98,4113.0,188.0876,188.3649,187.5234,188.3649,4113.0
2020-02-10 10:30:00,196.98,198.32,196.97,198.32,5962.0,188.3649,189.6463,188.3553,189.6463,5962.0
2020-02-10 11:00:00,198.19,198.37,197.62,197.63,6000.0,189.5219,189.6941,188.9769,188.9864,6000.0
2020-02-10 11:30:00,197.62,198.24,197.48,198.06,3872.0,188.9769,189.5698,188.843,189.3976,3872.0
2020-02-10 12:00:00,197.97,198.69,197.97,198.28,6036.0,189.3116,190.0001,189.3116,189.608,6036.0
2020-02-10 12:30:00,198.24,198.39,198.15,198.31,1800.0,189.5698,189.7132,189.4837,189.6367,1800.0
2020-02-10 13:00:00,198.33,198.88,198.18,198.72,5800.0,189.6558,190.1818,189.5124,190.0288,5800.0
2020-02-10 13:30:00,198.74,199.2,198.74,199.12,3892.0,190.0479,190.4878,190.0479,190.4113,3892.0
2020-02-10 14:00:00,199.08,199.48,198.99,199.13,3448.0,190.373,190.7555,190.287,190.4208,3448.0
2020-02-10 14:30:00,199.16,199.43,199.09,199.4,7440.0,190.4495,190.7077,190.3826,190.679,7440.0
2020-02-10 15:00:00,199.43,199.83,199.43,199.83,5048.0,190.7077,191.0902,190.7077,191.0902,5048.0
2020-02-10 15:30:00,199.8,199.93,199.23,199.42,40367.0,191.0615,191.1858,190.5165,190.6982,40367.0
2020-02-11 09:30:00,200.0,200.0,198.38,199.03,8892.0,191.2528,191.2528,189.7036,190.3252,8892.0
2020-02-11 10:00:00,198.9,199.41,197.9,198.67,12391.0,190.2009,190.6886,189.2446,189.981,12391.0
2020-02-11 10:30:00,198.7,199.87,198.57,199.71,12827.0,190.0096,191.1285,189.8853,190.9755,12827.0
2020-02-11 11:00:00,199.8,200.35,199.63,200.34,14241.0,191.0615,191.5875,190.899,191.5779,14241.0
2020-02-11 11:30:00,200.45,201.19,200.42,200.95,5330.0,191.6831,192.3907,191.6544,192.1612,5330.0
2020-02-11 12:00:00,200.78,201.62,200.78,201.12,7489.0,191.9987,192.8019,191.9987,192.3238,7489.0
2020-02-11 12:30:00,201.01,201.25,200.92,201.21,3610.0,192.2186,192.4481,192.1325,192.4099,3610.0
2020-02-11 13:00:00,201.15,201.3,200.81,200.89,6510.0,192.3525,192.4959,192.0274,192.1039,6510.0
2020-02-11 13:30:00,200.84,201.25,200.82,201.25,5600.0,192.056,192.4481,192.0369,192.4481,5600.0
2020-02-11 14:00:00,201.27,201.65,201.13,201.53,5301.0,192.4672,192.8306,192.3334,192.7159,5301.0
2020-02-11 14:30:00,201.55,202.1,201.35,201.35,6737.0,192.735,193.2609,192.5437,192.5437,6737.0
2020-02-11 15:00:00,201.44,201.66,201.09,201.61,7930.0,192.6298,192.8402,192.2951,192.7924,7930.0
2020-02-11 15:30:00,201.69,202.44,201.48,202.23,56980.0,192.8689,193.5861,192.6681,193.3853,56980.0
2020-02-12 09:30:00,202.68,202.68,200.13,200.42,5346.0,193.8156,193.8156,191.3771,191.6544,5346.0
2020-02-12 10:00:00,200.28,201.32,200.27,200.96,30763.0,191.5205,192.5151,191.511,192.1708,30763.0
2020-02-12 10:30:00,200.98,202.42,200.77,202.06,10369.0,192.1899,193.5669,191.9891,193.2227,10369.0
2020-02-12 11:00:00,202.06,202.52,201.99,202.0,10157.0,193.2227,193.6626,193.1558,193.1653,10157.0
2020-02-12 11:30:00,201.85,201.9,201.36,201.5,5833.0,193.0219,193.0697,192.5533,192.6872,5833.0
2020-02-12 12:00:00,201.5,201.53,200.85,200.86,4154.0,192.6872,192.7159,192.0656,192.0752,4154.0
2020-02-12 12:30:00,200.66,200.66,199.87,200.02,9358.0,191.8839,191.8839,191.1285,191.2719,9358.0
2020-02-12 13:00:00,200.07,200.08,199.14,199.14,7154.0,191.3197,191.3293,190.4304,190.4304,7154.0
2020-02-12 13:30:00,199.23,199.48,198.73,198.79,4470.0,190.5165,190.7555,190.0383,190.0957,4470.0
2020-02-12 14:00:00,198.59,198.83,198.39,198.73,22896.0,189.9045,190.134,189.7132,190.0383,22896.0
2020-02-12 14:30:00,198.8,199.17,198.64,199.08,8921.0,190.1053,190.4591,189.9523,190.373,8921.0
2020-02-12 15:00:00,199.02,199.14,198.34,198.4,11296.0,190.3156,190.4304,189.6654,189.7228,11296.0
2020-02-12 15:30:00,198.42,198.74,198.07,198.69,38807.0,189.7419,190.0479,189.4072,190.0001,38807.0
2020-02-13 09:30:00,198.41,199.88,198.24,198.4,2384.0,189.7323,191.138,189.5698,189.7228,2384.0
2020-02-13 10:00:00,198.39,199.12,198.11,199.12,2627.0,189.7132,190.4113,189.4454,190.4113,2627.0
2020-02-13 10:30:00,199.09,199.9,198.98,199.8,14497.0,190.3826,191.1572,190.2774,191.0615,14497.0
2020-02-13 11:00:00,199.79,199.97,199.15,199.3,4908.0,191.052,191.2241,190.44,190.5834,4908.0
2020-02-13 11:30:00,199.32,199.32,198.83,199.2,2660.0,190.6025,190.6025,190.134,190.4878,2660.0
2020-02-13 12:00:00,199.3,199.66,199.25,199.66,3603.0,190.5834,190.9277,190.5356,190.9277,3603.0
2020-02-13 12:30:00,199.73,200.26,199.72,199.82,3768.0,190.9946,191.5014,190.985,191.0807,3768.0
2020-02-13 13:00:00,199.76,200.09,199.59,200.09,2500.0,191.0233,191.3388,190.8607,191.3388,2500.0
2020-02-13 13:30:00,200.09,200.47,200.09,200.32,1902.0,191.3388,191.7022,191.3388,191.5588,1902.0
2020-02-13 14:00:00,200.3,200.81,200.3,200.78,3733.0,191.5397,192.0274,191.5397,191.9987,3733.0
2020-02-13 14:30:00,200.89,201.31,200.89,200.93,3800.0,192.1039,192.5055,192.1039,192.1421,3800.0
2020-02-13 15:00:00,200.99,201.21,200.75,201.07,3478.0,192.1995,192.4099,191.97,192.276,3478.0
2020-02-13 15:30:00,201.08,201.26,200.59,200.91,22977.0,192.2856,192.4577,191.817,192.123,22977.0
2020-02-14 09:30:00,200.93,200.93,199.56,199.7,3832.0,192.1421,192.1421,190.832,190.9659,3832.0
2020-02-14 10:00:00,199.74,200.0,198.93,198.93,25110.0,191.0042,191.2528,190.2296,190.2296,25110.0
2020-02-14 10:30:00,198.9,198.9,197.92,198.32,8274.0,190.2009,190.2009,189.2638,189.6463,8274.0
2020-02-14 11:00:00,198.59,199.0,198.34,198.89,5131.0,189.9045,190.2965,189.6654,190.1913,5131.0
2020-02-14 11:30:00,198.95,199.26,198.46,198.78,8068.0,190.2487,190.5452,189.7801,190.0861,8068.0
2020-02-14 12:00:00,198.83,199.42,198.83,199.24,3922.0,190.134,190.6982,190.134,190.526,3922.0
2020-02-14 12:30:00,199.25,199.58,199.07,199.2,5084.0,190.5356,190.8512,190.3635,190.4878,5084.0
2020-02-14 13:00:00,199.21,199.55,199.17,199.31,3400.0,190.4973,190.8225,190.4591,190.593,3400.0
2020-02-14 13:30:00,199.05,199.44,198.8,198.85,11743.0,190.3443,190.7173,190.1053,190.1531,11743.0
2020-02-14 14:00:00,198.94,199.22,198.4,198.74,5700.0,190.2391,190.5069,189.7228,190.0479,5700.0
2020-02-14 14:30:00,198.78,199.08,198.47,198.47,6400.0,190.0861,190.373,189.7897,189.7897,6400.0
2020-02-14 15:00:00,198.39,198.61,198.23,198.4,8506.0,189.7132,189.9236,189.5602,189.7228,8506.0
2020-02-14 15:30:00,198.41,198.64,198.1,198.18,55425.0,189.7323,189.9523,189.4359,189.5124,55425.0
2020-02-18 09:30:00,197.86,198.77,197.33,197.98,5348.0,189.2064,190.0766,188.6996,189.3211,5348.0
2020-02-18 10:00:00,197.7,198.08,197.57,198.08,3949.0,189.0534,189.4168,188.9291,189.4168,3949.0
2020-02-18 10:30:00,197.92,198.1,197.63,197.71,4091.0,189.2638,189.4359,188.9864,189.0629,4091.0
2020-02-18 11:00:00,197.73,197.79,196.48,196.49,12691.0,189.0821,189.1394,187.8867,187.8963,12691.0
2020-02-18 11:30:00,196.5,196.76,196.28,196.62,6358.0,187.9059,188.1545,187.6955,188.0206,6358.0
2020-02-18 12:00:00,196.66,197.39,196.57,197.39,6619.0,188.0589,188.7569,187.9728,188.7569,6619.0
2020-02-18 12:30:00,197.49,198.1,197.48,198.1,6748.0,188.8526,189.4359,188.843,189.4359,6748.0
2020-02-18 13:00:00,198.22,198.24,197.88,197.89,4661.0,189.5506,189.5698,189.2255,189.2351,4661.0
2020-02-18 13:30:00,197.93,198.23,197.78,198.03,7396.0,189.2733,189.5602,189.1299,189.3689,7396.0
2020-02-18 14:00:00,197.99,198.09,197.27,197.93,12814.0,189.3307,189.4263,188.6422,189.2733,12814.0
2020-02-18 14:30:00,197.94,198.37,197.93,198.11,11760.0,189.2829,189.6941,189.2733,189.4454,11760.0
2020-02-18 15:00:00,198.18,198.41,197.69,197.82,16522.0,189.5124,189.7323,189.0438,189.1681,16522.0
2020-02-18 15:30:00,197.88,198.73,197.75,198.52,18259.0,189.2255,190.0383,189.1012,189.8375,18259.0
2020-02-19 09:30:00,199.07,199.07,196.69,196.89,44776.0,190.3635,190.3635,188.0876,188.2788,44776.0
2020-02-19 10:00:00,197.0,197.63,196.73,197.53,7952.0,188.384,188.9864,188.1258,188.8908,7952.0
2020-02-19 10:30:00,197.7,198.2,197.62,198.2,4403.0,189.0534,189.5315,188.9769,189.5315,4403.0
2020-02-19 11:00:00,198.31,199.07,198.24,198.87,6725.0,189.6367,190.3635,189.5698,190.1722,6725.0
2020-02-19 11:30:00,199.07,199.18,198.75,198.92,9787.0,190.3635,190.4686,190.0575,190.22,9787.0
2020-02-19 12:00:00,198.91,199.49,198.77,199.14,4490.0,190.2105,190.7651,190.0766,190.4304,4490.0
2020-02-19 12:30:00,199.15,199.22,198.65,198.73,3814.0,190.44,190.5069,189.9618,190.0383,3814.0
2020-02-19 13:00:00,198.59,198.68,198.27,198.28,3000.0,189.9045,189.9905,189.5984,189.608,3000.0
2020-02-19 13:30:00,198.2,198.56,198.1,198.56,7612.0,189.5315,189.8758,189.4359,189.8758,7612.0
2020-02-19 14:00:00,198.58,199.16,198.48,199.16,3154.0,189.8949,190.4495,189.7993,190.4495,3154.0
2020-02-19 14:30:00,199.11,199.61,198.99,199.34,5400.0,190.4017,190.8798,190.287,190.6217,5400.0
2020-02-19 15:00:00,199.18,199.62,199.12,199.4,6130.0,190.4686,190.8894,190.4113,190.679,6130.0
2020-02-19 15:30:00,199.32,199.51,198.73,198.74,23014.0,190.6025,190.7842,190.0383,190.0479,23014.0
2020-02-20 09:30:00,198.47,198.47,197.3,198.03,13369.0,189.7897,189.7897,188.6709,189.3689,13369.0
2020-02-20 10:00:00,198.13,198.39,197.75,198.15,12287.0,189.4646,189.7132,189.1012,189.4837,12287.0
2020-02-20 10:30:00,198.09,198.28,195.96,196.31,8093.0,189.4263,189.608,187.3895,187.7242,8093.0
2020-02-20 11:00:00,196.39,196.4,195.21,195.38,4121.0,187.8007,187.8102,186.6723,186.8348,4121.0
2020-02-20 11:30:00,195.5,196.26,194.89,196.05,8421.0,186.9496,187.6764,186.3663,187.4755,8421.0
2020-02-20 12:00:00,195.96,196.64,195.77,196.22,3766.0,187.3895,188.0397,187.2078,187.6381,3766.0
2020-02-20 12:30:00,196.36,196.84,196.22,196.84,3700.0,187.772,188.231,187.6381,188.231,3700.0
2020-02-20 13:00:00,196.83,197.44,196.68,197.12,5577.0,188.2214,188.8048,188.078,188.4987,5577.0
2020-02-20 13:30:00,197.12,197.22,196.7,196.99,9739.0,188.4987,188.5944,188.0971,188.3744,9739.0
2020-02-20 14:00:00,197.02,197.45,196.71,197.21,4826.0,188.4031,188.8143,188.1067,188.5848,4826.0
2020-02-20 14:30:00,197.19,197.87,197.09,197.37,20315.0,188.5657,189.2159,188.4701,188.7378,20315.0
2020-02-20 15:00:00,197.61,197.71,197.26,197.29,4952.0,188.9673,189.0629,188.6326,188.6613,4952.0
2020-02-20 15:30:00,197.36,197.36,196.57,196.76,27990.0,188.7282,188.7282,187.9728,188.1545,27990.0
2020-02-21 09:30:00,196.34,197.56,196.15,197.31,10499.0,187.7529,188.9195,187.5712,188.6804,10499.0
2020-02-21 10:00:00,196.94,198.29,196.75,198.2,5178.0,188.3266,189.6176,188.1449,189.5315,5178.0
2020-02-21 10:30:00,198.05,198.06,196.8,197.24,6032.0,189.3881,189.3976,188.1927,188.6135,6032.0
2020-02-21 11:00:00,197.13,197.31,196.15,196.78,9000.0,188.5083,188.6804,187.5712,188.1736,9000.0
2020-02-21 11:30:00,196.92,197.69,196.91,197.44,21500.0,188.3075,189.0438,188.2979,188.8048,21500.0
2020-02-21 12:00:00,197.65,198.25,197.58,198.01,6238.0,189.0056,189.5793,188.9386,189.3498,6238.0
2020-02-21 12:30:00,198.18,198.61,198.03,198.36,3204.0,189.5124,189.9236,189.3689,189.6845,3204.0
2020-02-21 13:00:00,198.31,198.31,197.45,197.65,4901.0,189.6367,189.6367,188.8143,189.0056,4901.0
2020-02-21 13:30:00,197.61,198.25,197.37,198.06,4959.0,188.9673,189.5793,188.7378,189.3976,4959.0
2020-02-21 14:00:00,198.24,198.38,198.07,198.26,3600.0,189.5698,189.7036,189.4072,189.5889,3600.0
2020-02-21 14:30:00,198.35,198.65,198.13,198.47,12185.0,189.675,189.9618,189.4646,189.7897,12185.0
2020-02-21 15:00:00,198.31,198.59,198.09,198.3,10802.0,189.6367,189.9045,189.4263,189.6271,10802.0
2020-02-21 15:30:00,198.33,198.78,198.2,198.33,33759.0,189.6558,190.0861,189.5315,189.6558,33759.0
2020-02-24 09:30:00,194.84,196.95,194.81,194.84,7136.0,186.3185,188.3362,186.2898,186.3185,7136.0
2020-02-24 10:00:00,194.85,195.33,194.3,194.3,3962.0,186.328,186.787,185.8021,185.8021,3962.0
2020-02-24 10:30:00,194.08,195.95,194.08,195.36,31404.0,185.5917,187.3799,185.5917,186.8157,31404.0
2020-02-24 11:00:00,195.43,196.57,195.26,195.33,30122.0,186.8827,187.9728,186.7201,186.787,30122.0
2020-02-24 11:30:00,195.11,195.19,194.2,194.49,4446.0,186.5767,186.6532,185.7065,185.9838,4446.0
2020-02-24 12:00:00,194.56,194.56,193.35,193.41,4816.0,186.0507,186.0507,184.8936,184.951,4816.0
2020-02-24 12:30:00,193.29,193.3,192.72,192.72,10633.0,184.8363,184.8458,184.2912,184.2912,10633.0
2020-02-24 13:00:00,192.72,193.05,192.05,192.88,16083.0,184.2912,184.6068,183.6505,184.4442,16083.0
2020-02-24 13:30:00,192.79,193.23,192.53,192.61,6491.0,184.3581,184.7789,184.1095,184.186,6491.0
2020-02-24 14:00:00,192.48,193.1,192.17,193.1,5952.0,184.0617,184.6546,183.7652,184.6546,5952.0
2020-02-24 14:30:00,192.98,193.5,192.95,193.44,11602.0,184.5398,185.0371,184.5111,184.9797,11602.0
2020-02-24 15:00:00,193.54,193.59,193.04,193.04,5842.0,185.0753,185.1231,184.5972,184.5972,5842.0
2020-02-24 15:30:00,192.97,193.45,192.11,192.63,50737.0,184.5303,184.9893,183.7079,184.2051,50737.0
2020-02-25 09:30:00,192.74,192.89,191.06,191.06,11373.0,184.3103,184.4537,182.7038,182.7038,11373.0
2020-02-25 10:00:00,191.38,192.14,190.4,190.48,19302.0,183.0098,183.7366,182.0727,182.1492,19302.0
2020-02-25 10:30:00,190.48,191.82,190.14,191.17,2704.0,182.1492,183.4305,181.824,182.809,2704.0
2020-02-25 11:00:00,191.55,191.55,190.0,190.25,6340.0,183.1724,183.1724,181.6901,181.9292,6340.0
2020-02-25 11:30:00,190.13,190.6,190.1,190.35,2524.0,181.8145,182.2639,181.7858,182.0248,2524.0
2020-02-25 12:00:00,190.47,190.62,190.19,190.19,6558.0,182.1396,182.283,181.8718,181.8718,6558.0
2020-02-25 12:30:00,190.3,190.73,189.73,189.9,9078.0,181.977,182.3882,181.432,181.5945,9078.0
2020-02-25 13:00:00,189.92,190.27,189.62,190.1,7389.0,181.6136,181.9483,181.3268,181.7858,7389.0
2020-02-25 13:30:00,190.03,190.36,189.53,189.53,4931.0,181.7188,182.0344,181.2407,181.2407,4931.0
2020-02-25 14:00:00,189.72,189.72,188.49,188.71,8811.0,181.4224,181.4224,180.2462,180.4566,8811.0
2020-02-25 14:30:00,188.72,189.78,188.26,189.61,11863.0,180.4661,181.4798,180.0262,181.3172,11863.0
2020-02-25 15:00:00,189.61,189.87,188.49,188.91,6126.0,181.3172,181.5658,180.2462,180.6478,6126.0
2020-02-25 15:30:00,188.76,189.37,188.0,188.2,29600.0,180.5044,181.0877,179.7776,179.9689,29600.0
2020-02-26 09:30:00,189.51,191.12,188.81,190.49,7717.0,181.2216,182.7612,180.5522,182.1587,7717.0
2020-02-26 10:00:00,190.71,191.55,190.14,191.18,11305.0,182.3691,183.1724,181.824,182.8185,11305.0
2020-02-26 10:30:00,191.23,191.96,191.14,191.75,3676.0,182.8664,183.5644,182.7803,183.3636,3676.0
2020-02-26 11:00:00,191.37,191.62,190.92,191.24,5399.0,183.0002,183.2393,182.5699,182.8759,5399.0
2020-02-26 11:30:00,191.04,191.04,189.58,189.74,5548.0,182.6847,182.6847,181.2885,181.4415,5548.0
2020-02-26 12:00:00,189.65,189.69,188.21,188.39,4500.0,181.3555,181.3937,179.9784,180.1506,4500.0
2020-02-26 12:30:00,188.68,189.14,188.47,188.85,7236.0,180.4279,180.8678,180.2271,180.5904,7236.0
2020-02-26 13:00:00,188.82,188.98,188.23,188.82,4307.0,180.5618,180.7148,179.9976,180.5618,4307.0
2020-02-26 13:30:00,188.65,188.79,187.4,187.4,11101.0,180.3992,180.5331,179.2039,179.2039,11101.0
2020-02-26 14:00:00,187.64,188.83,187.25,188.66,6051.0,179.4334,180.5713,179.0604,180.4088,6051.0
2020-02-26 14:30:00,188.41,189.06,188.3,188.58,7340.0,180.1697,180.7913,180.0645,180.3323,7340.0
2020-02-26 15:00:00,188.86,189.36,188.25,188.45,10221.0,180.6,181.0781,180.0167,180.2079,10221.0
2020-02-26 15:30:00,188.54,189.42,188.32,188.35,37886.0,180.294,181.1355,180.0836,180.1123,37886.0
2020-02-27 09:30:00,186.41,187.41,186.16,187.36,9830.0,178.2572,179.2134,178.0181,179.1656,9830.0
2020-02-27 10:00:00,187.09,187.18,185.16,185.24,8873.0,178.9074,178.9935,177.0618,177.1383,8873.0
2020-02-27 10:30:00,185.33,185.95,184.18,185.83,11113.0,177.2244,177.8173,176.1247,177.7025,11113.0
2020-02-27 11:00:00,185.95,186.79,185.94,186.3,8430.0,177.8173,178.6205,177.8077,178.152,8430.0
2020-02-27 11:30:00,186.14,186.57,185.19,186.57,5107.0,177.999,178.4102,177.0905,178.4102,5107.0
2020-02-27 12:00:00,186.5,187.2,186.46,186.88,4307.0,178.3432,179.0126,178.305,178.7066,4307.0
2020-02-27 12:30:00,187.22,187.75,186.34,186.5,10051.0,179.0317,179.5386,178.1902,178.3432,10051.0
2020-02-27 13:00:00,186.42,187.22,186.16,186.25,6344.0,178.2667,179.0317,178.0181,178.1042,6344.0
2020-02-27 13:30:00,186.16,186.34,184.25,184.31,5132.0,178.0181,178.1902,176.1916,176.249,5132.0
2020-02-27 14:00:00,184.5,184.94,183.49,184.94,8736.0,176.4307,176.8515,175.4649,176.8515,8736.0
2020-02-27 14:30:00,184.86,185.08,183.86,183.94,4739.0,176.7749,176.9853,175.8187,175.8952,4739.0
2020-02-27 15:00:00,183.65,184.11,183.14,183.24,4769.0,175.6179,176.0578,175.1302,175.2258,4769.0
2020-02-27 15:30:00,183.24,183.32,179.29,179.35,33050.0,175.2258,175.3023,171.4486,171.5059,33050.0
2020-02-28 09:30:00,175.08,175.85,169.85,169.86,36604.0,167.4227,168.159,162.4214,162.431,36604.0
2020-02-28 10:00:00,169.79,170.92,168.9,169.95,40193.0,162.3641,163.4446,161.513,162.5171,40193.0
2020-02-28 10:30:00,170.07,171.06,169.29,170.2,10827.0,162.6318,163.5785,161.8859,162.7561,10827.0
2020-02-28 11:00:00,170.17,171.32,169.35,170.69,17667.0,162.7274,163.8271,161.9433,163.2247,17667.0
2020-02-28 11:30:00,170.75,173.47,170.7,171.79,15468.0,163.2821,165.8831,163.2343,164.2766,15468.0
2020-02-28 12:00:00,171.55,173.06,170.99,173.06,9259.0,164.0471,165.491,163.5116,165.491,9259.0
2020-02-28 12:30:00,173.32,174.57,172.67,174.57,11493.0,165.7397,166.935,165.1181,166.935,11493.0
2020-02-28 13:00:00,174.55,174.81,173.03,173.07,8785.0,166.9159,167.1645,165.4623,165.5006,8785.0
2020-02-28 13:30:00,173.02,173.02,170.86,171.64,6651.0,165.4528,165.4528,163.3873,164.1331,6651.0
2020-02-28 14:00:00,171.62,172.39,170.57,171.67,8881.0,164.114,164.8503,163.1099,164.1618,8881.0
2020-02-28 14:30:00,171.88,173.7,171.66,172.63,9882.0,164.3626,166.103,164.1523,165.0798,9882.0
2020-02-28 15:00:00,172.37,172.42,170.44,170.44,16488.0,164.8312,164.879,162.9856,162.9856,16488.0
2020-02-28 15:30:00,170.28,171.01,168.73,170.4,92111.0,162.8326,163.5307,161.3504,162.9474,92111.0
2020-03-02 09:30:00,170.84,176.32,170.84,175.62,26087.0,163.3681,168.6085,163.3681,167.9391,26087.0
2020-03-02 10:00:00,175.54,176.35,174.51,176.13,10455.0,167.8626,168.6371,166.8776,168.4268,10455.0
2020-03-02 10:30:00,176.09,178.04,176.0,177.49,14313.0,168.3885,170.2532,168.3025,169.7273,14313.0
2020-03-02 11:00:00,177.33,179.17,176.8,178.68,11735.0,169.5743,171.3338,169.0675,170.8652,11735.0
2020-03-02 11:30:00,178.56,179.65,178.21,179.42,10314.0,170.7505,171.7928,170.4158,171.5729,10314.0
2020-03-02 12:00:00,179.39,179.98,178.84,179.98,11981.0,171.5442,172.1084,171.0182,172.1084,11981.0
2020-03-02 12:30:00,180.0,180.53,179.9,180.29,10530.0,172.1275,172.6343,172.0319,172.4048,10530.0
2020-03-02 13:00:00,180.39,180.49,178.4,178.4,12160.0,172.5005,172.5961,170.5975,170.5975,12160.0
2020-03-02 13:30:00,178.47,179.26,177.92,178.76,9211.0,170.6644,171.4199,170.1385,170.9417,9211.0
2020-03-02 14:00:00,178.68,179.38,178.27,178.27,18973.0,170.8652,171.5346,170.4732,170.4732,18973.0
2020-03-02 14:30:00,178.39,178.46,176.75,177.05,39365.0,170.5879,170.6549,169.0196,169.3065,39365.0
2020-03-02 15:00:00,177.18,178.73,176.91,178.2,12210.0,169.4308,170.9131,169.1727,170.4062,12210.0
2020-03-02 15:30:00,178.27,182.02,178.05,181.73,52048.0,170.4732,174.0592,170.2628,173.7818,52048.0
2020-03-03 09:30:00,181.09,181.93,179.86,179.86,8233.0,173.1698,173.9731,171.9936,171.9936,8233.0
2020-03-03 10:00:00,180.55,183.73,180.25,182.19,13897.0,172.6535,175.6944,172.3666,174.2217,13897.0
2020-03-03 10:30:00,182.19,182.95,181.56,182.66,8525.0,174.2217,174.9485,173.6193,174.6712,8525.0
2020-03-03 11:00:00,182.69,182.86,178.56,179.08,12432.0,174.6999,174.8624,170.7505,171.2477,12432.0
2020-03-03 11:30:00,179.17,181.22,179.17,181.21,4806.0,171.3338,173.2941,171.3338,173.2846,4806.0
2020-03-03 12:00:00,181.08,181.63,180.67,180.67,2300.0,173.1603,173.6862,172.7682,172.7682,2300.0
2020-03-03 12:30:00,180.51,181.22,179.68,179.68,3250.0,172.6152,173.2941,171.8215,171.8215,3250.0
2020-03-03 13:00:00,179.61,179.97,178.35,178.66,12017.0,171.7546,172.0988,170.5497,170.8461,12017.0
2020-03-03 13:30:00,178.64,179.68,177.18,177.18,7398.0,170.827,171.8215,169.4308,169.4308,7398.0
2020-03-03 14:00:00,177.2,177.23,175.66,176.71,24106.0,169.45,169.4787,167.9773,168.9814,24106.0
2020-03-03 14:30:00,176.84,178.22,176.66,178.15,16249.0,169.1057,170.4254,168.9336,170.3584,16249.0
2020-03-03 15:00:00,178.33,179.3,177.82,179.3,8826.0,170.5305,171.4581,170.0429,171.4581,8826.0
2020-03-03 15:30:00,179.24,179.38,176.03,176.49,34923.0,171.4007,171.5346,168.3311,168.771,34923.0
2020-03-04 09:30:00,178.83,179.98,178.0,178.0,7680.0,171.0087,172.1084,170.215,170.215,7680.0
2020-03-04 10:00:00,178.38,180.23,177.43,179.73,8508.0,170.5784,172.3474,169.6699,171.8693,8508.0
2020-03-04 10:30:00,179.5,179.91,178.54,178.87,14304.0,171.6494,172.0414,170.7314,171.0469,14304.0
2020-03-04 11:00:00,178.84,178.86,177.05,178.5,12049.0,171.0182,171.0374,169.3065,170.6931,12049.0
2020-03-04 11:30:00,178.37,179.44,178.12,178.76,4730.0,170.5688,171.592,170.3297,170.9417,4730.0
2020-03-04 12:00:00,178.54,179.09,178.32,178.88,3044.0,170.7314,171.2573,170.521,171.0565,3044.0
2020-03-04 12:30:00,178.95,179.93,178.92,179.65,10159.0,171.1234,172.0606,171.0947,171.7928,10159.0
2020-03-04 13:00:00,179.63,181.39,179.63,181.15,20840.0,171.7737,173.4567,171.7737,173.2272,20840.0
2020-03-04 13:30:00,181.39,182.1,181.2,181.37,7000.0,173.4567,174.1357,173.275,173.4376,7000.0
2020-03-04 14:00:00,181.22,181.3,180.72,181.12,12560.0,173.2941,173.3707,172.816,173.1985,12560.0
2020-03-04 14:30:00,180.86,181.86,180.77,181.86,5797.0,172.9499,173.9062,172.8638,173.9062,5797.0
2020-03-04 15:00:00,181.59,182.94,181.51,182.78,5590.0,173.648,174.9389,173.5715,174.7859,5590.0
2020-03-04 15:30:00,182.78,184.05,182.78,183.9,24653.0,174.7859,176.0004,174.7859,175.8569,24653.0
2020-03-05 09:30:00,179.18,179.72,177.09,177.1,13133.0,171.3434,171.8598,169.3448,169.3543,13133.0
2020-03-05 10:00:00,177.19,178.4,176.68,178.11,8925.0,169.4404,170.5975,168.9527,170.3202,8925.0
2020-03-05 10:30:00,177.81,178.82,177.57,178.3,13854.0,170.0333,170.9991,169.8038,170.5019,13854.0
2020-03-05 11:00:00,178.69,179.63,178.61,179.05,8153.0,170.8748,171.7737,170.7983,171.2191,8153.0
2020-03-05 11:30:00,178.84,179.1,177.49,177.56,7127.0,171.0182,171.2669,169.7273,169.7942,7127.0
2020-03-05 12:00:00,177.74,178.05,177.18,177.39,14205.0,169.9664,170.2628,169.4308,169.6317,14205.0
2020-03-05 12:30:00,177.38,177.97,176.22,176.64,15948.0,169.6221,170.1863,168.5128,168.9145,15948.0
2020-03-05 13:00:00,176.46,176.84,175.14,176.32,18801.0,168.7423,169.1057,167.4801,168.6085,18801.0
2020-03-05 13:30:00,176.26,176.8,175.58,176.02,11627.0,168.5511,169.0675,167.9008,168.3216,11627.0
2020-03-05 14:00:00,175.96,176.45,175.36,176.08,17691.0,168.2642,168.7328,167.6904,168.379,17691.0
2020-03-05 14:30:00,175.69,176.17,175.1,175.5,11206.0,168.006,168.465,167.4418,167.8243,11206.0
2020-03-05 15:00:00,175.25,175.35,174.61,175.04,46195.0,167.5853,167.6809,166.9732,167.3844,46195.0
2020-03-05 15:30:00,175.11,176.07,174.92,175.86,64601.0,167.4514,168.3694,167.2697,168.1686,64601.0
2020-03-06 09:30:00,169.91,170.85,167.45,168.06,21977.0,162.4788,163.3777,160.1264,160.7097,21977.0
2020-03-06 10:00:00,168.62,171.51,168.5,170.97,18259.0,161.2452,164.0088,161.1305,163.4924,18259.0
2020-03-06 10:30:00,170.99,173.26,170.99,172.74,23213.0,163.5116,165.6823,163.5116,165.185,23213.0
2020-03-06 11:00:00,172.77,172.79,171.84,172.11,14453.0,165.2137,165.2328,164.3244,164.5826,14453.0
2020-03-06 11:30:00,172.26,172.88,171.59,172.14,8062.0,164.726,165.3189,164.0853,164.6113,8062.0
2020-03-06 12:00:00,172.22,172.22,171.34,171.84,10201.0,164.6878,164.6878,163.8463,164.3244,10201.0
2020-03-06 12:30:00,171.84,173.42,171.83,172.5,12713.0,164.3244,165.8353,164.3148,164.9555,12713.0
2020-03-06 13:00:00,172.31,173.43,172.2,172.66,8036.0,164.7738,165.8449,164.6686,165.1085,8036.0
2020-03-06 13:30:00,172.61,173.48,171.57,171.81,13350.0,165.0607,165.8927,164.0662,164.2957,13350.0
2020-03-06 14:00:00,171.58,171.6,170.46,170.84,10746.0,164.0758,164.0949,163.0047,163.3681,10746.0
2020-03-06 14:30:00,170.85,170.98,169.21,169.43,23143.0,163.3777,163.502,161.8094,162.0198,23143.0
2020-03-06 15:00:00,169.33,171.44,168.83,171.0,16842.0,161.9242,163.9419,161.446,163.5211,16842.0
2020-03-06 15:30:00,171.0,175.51,170.9,175.37,56832.0,163.5211,167.8339,163.4255,167.7,56832.0
2020-03-09 09:30:00,165.0,165.0,157.83,160.0,4859.0,157.7835,157.7835,150.9271,153.0022,4859.0
2020-03-09 10:00:00,160.0,166.08,158.37,164.41,27929.0,153.0022,158.8163,151.4435,157.2194,27929.0
2020-03-09 10:30:00,164.24,165.06,162.0,162.85,31196.0,157.0568,157.8409,154.9148,155.7276,31196.0
2020-03-09 11:00:00,162.28,164.71,162.28,164.36,9157.0,155.1825,157.5062,155.1825,157.1715,9157.0
2020-03-09 11:30:00,164.32,165.6,164.07,165.05,8828.0,157.1333,158.3573,156.8942,157.8314,8828.0
2020-03-09 12:00:00,164.63,164.72,162.89,162.89,11795.0,157.4297,157.5158,155.7658,155.7658,11795.0
2020-03-09 12:30:00,162.75,162.94,160.75,160.99,17213.0,155.632,155.8136,153.7194,153.9489,17213.0
2020-03-09 13:00:00,161.24,162.12,160.99,161.71,11002.0,154.188,155.0295,153.9489,154.6374,11002.0
2020-03-09 13:30:00,161.78,161.91,160.13,160.13,22605.0,154.7044,154.8287,153.1265,153.1265,22605.0
2020-03-09 14:00:00,160.66,160.78,158.82,159.89,21001.0,153.6334,153.7481,151.8738,152.897,21001.0
2020-03-09 14:30:00,159.66,160.57,158.38,160.04,23078.0,152.6771,153.5473,151.4531,153.0405,23078.0
2020-03-09 15:00:00,160.09,163.17,159.46,162.69,17164.0,153.0883,156.0336,152.4858,155.5746,17164.0
2020-03-09 15:30:00,162.69,165.12,162.02,162.13,50069.0,155.5746,157.8983,154.9339,155.0391,50069.0
2020-03-10 09:30:00,167.02,167.07,163.37,164.9,13911.0,159.7152,159.763,156.2248,157.6879,13911.0
2020-03-10 10:00:00,165.4,168.3,165.28,166.14,11680.0,158.1661,160.9392,158.0513,158.8737,11680.0
2020-03-10 10:30:00,166.3,166.3,163.7,164.0,14434.0,159.0267,159.0267,156.5404,156.8273,14434.0
2020-03-10 11:00:00,164.02,164.14,160.28,160.59,16127.0,156.8464,156.9612,153.27,153.5664,16127.0
2020-03-10 11:30:00,160.06,161.2,159.27,159.83,15703.0,153.0596,154.1497,152.3042,152.8397,15703.0
2020-03-10 12:00:00,159.91,161.54,159.9,160.81,14955.0,152.9162,154.4749,152.9066,153.7768,14955.0
2020-03-10 12:30:00,160.64,162.7,159.84,161.89,18780.0,153.6142,155.5841,152.8492,154.8096,18780.0
2020-03-10 13:00:00,161.77,162.88,160.71,161.88,13912.0,154.6948,155.7563,153.6812,154.8,13912.0
2020-03-10 13:30:00,162.04,162.21,158.46,158.46,17606.0,154.953,155.1156,151.5296,151.5296,17606.0
2020-03-10 14:00:00,158.6,159.34,157.52,158.72,26950.0,151.6635,152.3711,150.6307,151.7782,26950.0
2020-03-10 14:30:00,159.03,162.38,158.65,161.8,25553.0,152.0747,155.2781,151.7113,154.7235,25553.0
2020-03-10 15:00:00,162.04,165.23,162.04,163.78,17995.0,154.953,158.0035,154.953,156.6169,17995.0
2020-03-10 15:30:00,163.96,164.57,163.13,164.36,51424.0,156.789,157.3724,155.9953,157.1715,51424.0
2020-03-11 09:30:00,159.42,161.51,159.22,159.97,26284.0,152.4476,154.4462,152.2563,152.9735,26284.0
2020-03-11 10:00:00,160.38,161.1,159.27,159.57,11253.0,153.3656,154.0541,152.3042,152.591,11253.0
2020-03-11 10:30:00,159.35,159.86,157.26,157.81,14079.0,152.3807,152.8684,150.3821,150.908,14079.0
2020-03-11 11:00:00,158.12,158.63,156.75,157.18,16530.0,151.2045,151.6921,149.8944,150.3056,16530.0
2020-03-11 11:30:00,157.17,160.15,157.17,160.0,13397.0,150.296,153.1457,150.296,153.0022,13397.0
2020-03-11 12:00:00,159.6,161.61,159.19,159.81,8321.0,152.6197,154.5418,152.2277,152.8205,8321.0
2020-03-11 12:30:00,159.76,159.91,157.92,158.23,8517.0,152.7727,152.9162,151.0132,151.3096,8517.0
2020-03-11 13:00:00,158.5,159.37,158.33,159.36,11490.0,151.5678,152.3998,151.4053,152.3902,11490.0
2020-03-11 13:30:00,159.26,159.46,157.75,158.55,15331.0,152.2946,152.4858,150.8506,151.6156,15331.0
2020-03-11 14:00:00,158.76,158.76,156.91,157.26,18122.0,151.8165,151.8165,150.0474,150.3821,18122.0
2020-03-11 14:30:00,157.2,157.73,156.38,157.0,22180.0,150.3247,150.8315,149.5406,150.1334,22180.0
2020-03-11 15:00:00,157.08,157.58,154.82,155.23,29246.0,150.2099,150.6881,148.0488,148.4408,29246.0
2020-03-11 15:30:00,155.29,157.01,155.15,155.73,43266.0,148.4982,150.143,148.3643,148.919,43266.0
2020-03-12 09:30:00,145.5,146.7,144.97,146.7,6514.0,139.473,140.6233,138.9649,140.6233,6514.0
2020-03-12 10:00:00,145.45,146.98,142.23,144.49,33008.0,139.425,140.8917,136.3384,138.5048,33008.0
2020-03-12 10:30:00,144.15,145.96,142.78,145.87,26850.0,138.1789,139.9139,136.8656,139.8276,26850.0
2020-03-12 11:00:00,145.7,145.91,142.41,144.17,26483.0,139.6647,139.866,136.511,138.1981,26483.0
2020-03-12 11:30:00,144.36,144.86,143.05,143.74,23854.0,138.3802,138.8595,137.1245,137.7859,23854.0
2020-03-12 12:00:00,143.48,147.19,142.97,146.9,24879.0,137.5366,141.093,137.0478,140.815,24879.0
2020-03-12 12:30:00,146.79,149.68,144.1,149.29,18066.0,140.7095,143.4798,138.131,143.106,18066.0
2020-03-12 13:00:00,149.18,153.42,147.18,147.19,18029.0,143.0005,147.0649,141.0834,141.093,18029.0
2020-03-12 13:30:00,147.16,147.59,144.86,146.94,18940.0,141.0642,141.4764,138.8595,140.8533,18940.0
2020-03-12 14:00:00,147.07,147.07,144.73,145.87,18081.0,140.9779,140.9779,138.7349,139.8276,18081.0
2020-03-12 14:30:00,145.85,147.09,144.5,145.42,32846.0,139.8085,140.9971,138.5144,139.3963,32846.0
2020-03-12 15:00:00,145.21,146.34,144.49,144.53,25696.0,139.195,140.2782,138.5048,138.5431,25696.0
2020-03-12 15:30:00,144.53,147.64,143.78,144.68,103885.0,138.5431,141.5243,137.8242,138.6869,103885.0
2020-03-13 09:30:00,152.15,154.22,148.42,148.54,26569.0,145.8475,147.8318,142.272,142.387,26569.0
2020-03-13 10:00:00,149.12,152.54,148.28,151.67,16160.0,142.943,146.2214,142.1378,145.3874,16160.0
2020-03-13 10:30:00,151.41,153.14,150.45,150.59,27923.0,145.1382,146.7965,144.2179,144.3521,27923.0
2020-03-13 11:00:00,150.53,151.46,147.31,147.31,18435.0,144.2946,145.1861,141.208,141.208,18435.0
2020-03-13 11:30:00,146.44,146.81,143.58,146.81,20503.0,140.374,140.7287,137.6325,140.7287,20503.0
2020-03-13 12:00:00,146.81,147.03,144.48,145.99,22353.0,140.7287,140.9396,138.4952,139.9427,22353.0
2020-03-13 12:30:00,145.97,148.75,145.8,147.93,22577.0,139.9235,142.5883,139.7605,141.8023,22577.0
2020-03-13 13:00:00,147.64,149.1,146.12,148.78,17175.0,141.5243,142.9238,140.0673,142.6171,17175.0
2020-03-13 13:30:00,148.91,149.54,148.08,148.32,15265.0,142.7417,143.3456,141.9461,142.1762,15265.0
2020-03-13 14:00:00,148.26,148.26,145.81,146.45,15248.0,142.1186,142.1186,139.7701,140.3836,15248.0
2020-03-13 14:30:00,146.47,147.95,145.64,147.91,18574.0,140.4028,141.8215,139.6072,141.7831,18574.0
2020-03-13 15:00:00,147.97,148.82,147.38,148.03,22139.0,141.8407,142.6554,141.2751,141.8982,22139.0
2020-03-13 15:30:00,148.53,155.4,145.59,155.11,80626.0,142.3775,148.9629,139.5592,148.6849,80626.0
2020-03-16 09:30:00,142.33,142.97,141.11,141.11,5093.0,136.4343,137.0478,135.2648,135.2648,5093.0
2020-03-16 10:00:00,141.11,141.11,138.22,140.51,17734.0,135.2648,135.2648,132.4945,134.6897,17734.0
2020-03-16 10:30:00,140.61,142.9,139.9,141.17,15525.0,134.7855,136.9807,134.1049,135.3223,15525.0
2020-03-16 11:00:00,141.42,144.58,140.84,144.05,11723.0,135.562,138.5911,135.006,138.083,11723.0
2020-03-16 11:30:00,144.09,144.58,142.55,142.97,10253.0,138.1214,138.5911,136.6452,137.0478,10253.0
2020-03-16 12:00:00,142.98,142.98,139.93,142.28,14791.0,137.0574,137.0574,134.1337,136.3863,14791.0
2020-03-16 12:30:00,142.69,143.38,141.29,142.03,14045.0,136.7794,137.4408,135.4374,136.1467,14045.0
2020-03-16 13:00:00,141.79,142.54,141.01,141.01,8108.0,135.9166,136.6356,135.169,135.169,8108.0
2020-03-16 13:30:00,140.89,141.29,139.71,140.53,7653.0,135.0539,135.4374,133.9228,134.7088,7653.0
2020-03-16 14:00:00,140.79,141.67,140.04,141.67,10976.0,134.9581,135.8016,134.2391,135.8016,10976.0
2020-03-16 14:30:00,141.85,143.64,141.5,142.12,13638.0,135.9742,137.69,135.6387,136.233,13638.0
2020-03-16 15:00:00,142.06,142.74,140.5,140.5,22866.0,136.1755,136.8273,134.6801,134.6801,22866.0
2020-03-16 15:30:00,140.5,140.61,136.11,136.62,78678.0,134.6801,134.7855,130.4719,130.9608,78678.0
2020-03-17 09:30:00,139.86,139.86,135.22,135.83,14165.0,134.0666,134.0666,129.6188,130.2035,14165.0
2020-03-17 10:00:00,135.04,138.26,134.85,137.88,20353.0,129.4463,132.5329,129.2641,132.1686,20353.0
2020-03-17 10:30:00,137.58,137.94,134.62,137.15,18645.0,131.881,132.2261,129.0436,131.4688,18645.0
2020-03-17 11:00:00,136.7,140.51,136.17,139.91,12786.0,131.0375,134.6897,130.5294,134.1145,12786.0
2020-03-17 11:30:00,139.39,140.97,137.48,140.52,11362.0,133.6161,135.1306,131.7852,134.6993,11362.0
2020-03-17 12:00:00,140.1,142.38,139.49,139.87,11212.0,134.2967,136.4822,133.7119,134.0762,11212.0
2020-03-17 12:30:00,139.3,139.75,136.87,137.5,12043.0,133.5298,133.9611,131.2004,131.8044,12043.0
2020-03-17 13:00:00,137.64,139.07,136.7,137.49,17662.0,131.9386,133.3093,131.0375,131.7948,17662.0
2020-03-17 13:30:00,137.61,140.27,137.61,140.04,12518.0,131.9098,134.4596,131.9098,134.2391,12518.0
2020-03-17 14:00:00,139.6,142.64,139.07,142.27,6205.0,133.8174,136.7314,133.3093,136.3768,6205.0
2020-03-17 14:30:00,142.55,143.79,141.69,142.16,7771.0,136.6452,137.8338,135.8208,136.2713,7771.0
2020-03-17 15:00:00,142.27,142.76,140.28,140.28,11623.0,136.3768,136.8465,134.4692,134.4692,11623.0
2020-03-17 15:30:00,140.15,144.62,140.12,143.67,107869.0,134.3446,138.6294,134.3158,137.7188,107869.0
2020-03-18 09:30:00,135.34,136.28,129.02,134.91,26499.0,129.7338,130.6349,123.6756,129.3216,26499.0
2020-03-18 10:00:00,134.3,137.1,130.52,131.83,9333.0,128.7369,131.4209,125.1135,126.3692,9333.0
2020-03-18 10:30:00,132.08,134.65,126.7,126.7,13287.0,126.6089,129.0724,121.4517,121.4517,13287.0
2020-03-18 11:00:00,126.57,127.12,123.93,124.31,29434.0,121.3271,121.8543,118.7965,119.1607,29434.0
2020-03-18 11:30:00,124.48,125.56,124.21,125.56,15794.0,119.3237,120.3589,119.0649,120.3589,15794.0
2020-03-18 12:00:00,125.55,125.67,123.12,123.88,16731.0,120.3494,120.4644,118.02,118.7485,16731.0
2020-03-18 12:30:00,123.95,124.62,120.48,120.48,12593.0,118.8156,119.4579,115.4894,115.4894,12593.0
2020-03-18 13:00:00,120.48,120.48,114.41,114.41,14228.0,115.4894,115.4894,109.6708,109.6708,14228.0
2020-03-18 13:30:00,114.09,123.96,113.95,122.79,38769.0,109.3641,118.8252,109.2299,117.7037,38769.0
2020-03-18 14:00:00,122.63,122.63,118.64,119.97,44261.0,117.5503,117.5503,113.7256,115.0005,44261.0
2020-03-18 14:30:00,120.01,122.22,119.44,121.61,42987.0,115.0388,117.1573,114.4924,116.5726,42987.0
2020-03-18 15:00:00,122.25,123.3,119.78,119.91,37975.0,117.1861,118.1926,114.8184,114.943,37975.0
2020-03-18 15:30:00,119.65,120.56,117.95,119.71,140973.0,114.6937,115.5661,113.0642,114.7513,140973.0
2020-03-19 09:30:00,118.44,118.84,113.27,118.05,15708.0,113.5339,113.9173,108.578,113.16,15708.0
2020-03-19 10:00:00,118.08,121.93,118.0,120.65,11124.0,113.1888,116.8793,113.1121,115.6523,11124.0
2020-03-19 10:30:00,121.44,121.66,120.06,121.28,21459.0,116.4096,116.6205,115.0868,116.2562,21459.0
2020-03-19 11:00:00,121.25,121.32,120.36,120.94,17502.0,116.2275,116.2946,115.3743,115.9303,17502.0
2020-03-19 11:30:00,121.03,121.38,120.55,121.05,25745.0,116.0166,116.3521,115.5565,116.0358,25745.0
2020-03-19 12:00:00,121.0,122.33,117.55,119.67,25717.0,115.9878,117.2627,112.6807,114.7129,25717.0
2020-03-19 12:30:00,119.92,121.24,119.1,119.88,15122.0,114.9526,116.2179,114.1665,114.9142,15122.0
2020-03-19 13:00:00,120.0,120.36,117.56,117.96,14762.0,115.0293,115.3743,112.6903,113.0738,14762.0
2020-03-19 13:30:00,118.21,118.46,116.48,117.15,19742.0,113.3134,113.553,111.6551,112.2973,19742.0
2020-03-19 14:00:00,117.22,119.33,116.89,119.33,30224.0,112.3644,114.387,112.0481,114.387,30224.0
2020-03-19 14:30:00,119.33,124.23,119.33,124.13,36076.0,114.387,119.084,114.387,118.9882,36076.0
2020-03-19 15:00:00,123.97,129.47,123.78,129.41,68070.0,118.8348,124.107,118.6527,124.0495,68070.0
2020-03-19 15:30:00,129.41,130.06,124.62,125.1,136906.0,124.0495,124.6725,119.4579,119.918,136906.0
2020-03-20 09:30:00,124.95,128.02,120.74,127.45,68095.0,119.7742,122.717,115.7386,122.1707,68095.0
2020-03-20 10:00:00,127.61,133.88,127.61,132.87,23941.0,122.324,128.3343,122.324,127.3661,23941.0
2020-03-20 10:30:00,132.87,133.99,129.69,132.46,17506.0,127.3661,128.4397,124.3179,126.9731,17506.0
2020-03-20 11:00:00,132.44,134.37,128.71,129.68,15459.0,126.954,128.804,123.3785,124.3083,15459.0
2020-03-20 11:30:00,129.62,130.68,129.16,129.39,11157.0,124.2508,125.2669,123.8098,124.0303,11157.0
2020-03-20 12:00:00,129.43,130.33,127.33,128.43,18885.0,124.0686,124.9314,122.0556,123.1101,18885.0
2020-03-20 12:30:00,128.37,135.18,128.37,132.91,15020.0,123.0525,129.5805,123.0525,127.4045,15020.0
2020-03-20 13:00:00,133.51,133.65,129.49,130.47,16494.0,127.9796,128.1138,124.1261,125.0656,16494.0
2020-03-20 13:30:00,130.2,133.34,130.11,132.97,20397.0,124.8067,127.8167,124.7205,127.462,20397.0
2020-03-20 14:00:00,132.96,134.0,130.71,132.01,29097.0,127.4524,128.4493,125.2956,126.5418,29097.0
2020-03-20 14:30:00,132.0,132.39,129.37,129.59,16863.0,126.5322,126.906,124.0111,124.222,16863.0
2020-03-20 15:00:00,130.13,131.0,128.67,131.0,19736.0,124.7396,125.5736,123.3401,125.5736,19736.0
2020-03-20 15:30:00,131.89,132.7,128.24,130.01,101358.0,126.4267,127.2032,122.9279,124.6246,101358.0
2020-03-23 09:30:00,129.45,129.45,120.19,128.11,30117.0,124.0878,124.0878,115.2114,122.8033,30117.0
2020-03-23 10:00:00,128.52,131.58,125.98,130.71,33705.0,123.1963,126.1296,120.7615,125.2956,33705.0
2020-03-23 10:30:00,131.37,131.37,124.3,124.89,31203.0,125.9283,125.9283,119.1511,119.7167,31203.0
2020-03-23 11:00:00,124.87,126.74,122.31,122.97,20096.0,119.6975,121.4901,117.2436,117.8762,20096.0
2020-03-23 11:30:00,122.95,125.84,121.26,124.99,56438.0,117.8571,120.6273,116.2371,119.8126,56438.0
2020-03-23 12:00:00,126.03,126.45,123.79,124.09,16941.0,120.8095,121.2121,118.6623,118.9498,16941.0
2020-03-23 12:30:00,123.85,128.92,122.93,128.36,20323.0,118.7198,123.5798,117.8379,123.043,20323.0
2020-03-23 13:00:00,128.24,131.35,127.08,129.86,30395.0,122.9279,125.9091,121.816,124.4808,30395.0
2020-03-23 13:30:00,129.81,132.9,129.8,130.64,41066.0,124.4329,127.3949,124.4233,125.2285,41066.0
2020-03-23 14:00:00,130.41,134.38,130.0,134.11,44908.0,125.008,128.8136,124.615,128.5548,44908.0
2020-03-23 14:30:00,133.36,133.87,130.64,130.88,40753.0,127.8358,128.3247,125.2285,125.4586,40753.0
2020-03-23 15:00:00,130.77,132.49,128.86,130.53,52904.0,125.3531,127.0019,123.5222,125.1231,52904.0
2020-03-23 15:30:00,130.72,133.16,129.41,132.06,130136.0,125.3052,127.6441,124.0495,126.5897,130136.0
2020-03-24 09:30:00,137.74,142.49,134.4,139.11,10134.0,132.0344,136.5877,128.8328,133.3477,10134.0
2020-03-24 10:00:00,137.87,138.02,134.37,136.83,17215.0,132.159,132.3028,128.804,131.1621,17215.0
2020-03-24 10:30:00,137.92,137.92,135.22,136.09,16780.0,132.207,132.207,129.6188,130.4528,16780.0
2020-03-24 11:00:00,136.61,139.24,135.56,138.31,11667.0,130.9512,133.4723,129.9447,132.5808,11667.0
2020-03-24 11:30:00,137.86,139.35,137.07,139.07,21179.0,132.1494,133.5777,131.3922,133.3093,21179.0
2020-03-24 12:00:00,139.45,140.35,138.76,140.35,13658.0,133.6736,134.5363,133.0122,134.5363,13658.0
2020-03-24 12:30:00,140.39,141.75,138.22,138.22,20306.0,134.5746,135.8783,132.4945,132.4945,20306.0
2020-03-24 13:00:00,138.34,138.67,135.26,136.72,21981.0,132.6096,132.9259,129.6571,131.0567,21981.0
2020-03-24 13:30:00,136.91,137.54,135.29,135.82,20358.0,131.2388,131.8427,129.6859,130.1939,20358.0
2020-03-24 14:00:00,135.72,136.68,134.12,135.57,35529.0,130.0981,131.0183,128.5644,129.9543,35529.0
2020-03-24 14:30:00,135.11,136.14,134.4,136.14,32177.0,129.5134,130.5007,128.8328,130.5007,32177.0
2020-03-24 15:00:00,136.22,137.33,134.65,135.84,37574.0,130.5774,131.6414,129.0724,130.2131,37574.0
2020-03-24 15:30:00,135.92,137.51,134.89,136.92,92189.0,130.2898,131.8139,129.3025,131.2484,92189.0
2020-03-25 09:30:00,137.37,137.91,130.31,130.33,12230.0,131.6797,132.1974,124.9122,124.9314,12230.0
2020-03-25 10:00:00,129.3,134.45,129.3,133.71,32013.0,123.944,128.8807,123.944,128.1713,32013.0
2020-03-25 10:30:00,134.52,137.54,133.23,136.86,16486.0,128.9478,131.8427,127.7112,131.1909,16486.0
2020-03-25 11:00:00,137.14,137.81,134.17,135.38,32726.0,131.4593,132.1015,128.6123,129.7722,32726.0
2020-03-25 11:30:00,135.24,137.49,134.71,137.18,18231.0,129.638,131.7948,129.1299,131.4976,18231.0
2020-03-25 12:00:00,137.28,139.13,137.28,138.05,18489.0,131.5935,133.3668,131.5935,132.3316,18489.0
2020-03-25 12:30:00,137.88,140.41,136.72,137.93,15126.0,132.1686,134.5938,131.0567,132.2165,15126.0
2020-03-25 13:00:00,138.97,140.22,138.1,139.53,20567.0,133.2135,134.4117,132.3795,133.7503,20567.0
2020-03-25 13:30:00,139.34,141.74,138.49,139.42,17825.0,133.5681,135.8687,132.7533,133.6448,17825.0
2020-03-25 14:00:00,139.19,140.73,137.31,139.21,14500.0,133.4243,134.9006,131.6222,133.4435,14500.0
2020-03-25 14:30:00,140.14,140.9,137.83,140.5,13857.0,134.335,135.0635,132.1207,134.6801,13857.0
2020-03-25 15:00:00,140.57,140.81,139.19,139.65,19281.0,134.7472,134.9772,133.4243,133.8653,19281.0
2020-03-25 15:30:00,139.95,141.07,135.6,136.16,98669.0,134.1529,135.2265,129.9831,130.5199,98669.0
2020-03-26 09:30:00,137.5,139.0,135.85,138.03,12447.0,131.8044,133.2422,130.2227,132.3124,12447.0
2020-03-26 10:00:00,138.53,143.0,137.23,141.85,9233.0,132.7917,137.0765,131.5455,135.9742,9233.0
2020-03-26 10:30:00,142.22,146.59,140.1,145.25,46697.0,136.3288,140.5178,134.2967,139.2333,46697.0
2020-03-26 11:00:00,145.3,145.59,143.8,143.81,14967.0,139.2813,139.5592,137.8434,137.853,14967.0
2020-03-26 11:30:00,144.04,145.78,142.52,143.01,11806.0,138.0734,139.7414,136.6164,137.0861,11806.0
2020-03-26 12:00:00,143.48,144.23,142.19,143.5,7750.0,137.5366,138.2556,136.3001,137.5558,7750.0
2020-03-26 12:30:00,143.71,145.31,143.7,145.15,28671.0,137.7571,139.2908,137.7475,139.1375,28671.0
2020-03-26 13:00:00,145.6,146.63,141.71,141.71,9546.0,139.5688,140.5562,135.84,135.84,9546.0
2020-03-26 13:30:00,142.3,145.15,141.98,144.06,33627.0,136.4055,139.1375,136.0988,138.0926,33627.0
2020-03-26 14:00:00,144.11,144.88,142.03,144.64,12906.0,138.1405,138.8786,136.1467,138.6486,12906.0
2020-03-26 14:30:00,144.48,145.75,143.94,144.98,17071.0,138.4952,139.7126,137.9776,138.9745,17071.0
2020-03-26 15:00:00,145.22,146.02,144.35,146.0,18763.0,139.2046,139.9714,138.3706,139.9523,18763.0
2020-03-26 15:30:00,145.65,147.83,143.53,146.92,80617.0,139.6168,141.7065,137.5846,140.8341,80617.0
2020-03-27 09:30:00,143.71,145.31,140.47,144.77,15534.0,137.7571,139.2908,134.6513,138.7732,15534.0
2020-03-27 10:00:00,144.84,148.71,144.63,146.57,24946.0,138.8403,142.55,138.639,140.4986,24946.0
2020-03-27 10:30:00,146.99,150.56,146.77,150.19,17743.0,140.9012,144.3234,140.6904,143.9687,17743.0
2020-03-27 11:00:00,150.19,153.38,150.1,150.1,50589.0,143.9687,147.0266,143.8824,143.8824,50589.0
2020-03-27 11:30:00,150.13,151.02,148.49,150.44,19511.0,143.9112,144.7643,142.3391,144.2083,19511.0
2020-03-27 12:00:00,150.44,151.35,149.29,149.85,41957.0,144.2083,145.0806,143.106,143.6428,41957.0
2020-03-27 12:30:00,149.83,152.39,149.58,152.39,36339.0,143.6236,146.0776,143.384,146.0776,36339.0
2020-03-27 13:00:00,152.22,153.0,149.47,149.94,23612.0,145.9146,146.6623,143.2785,143.7291,23612.0
2020-03-27 13:30:00,149.72,152.55,149.71,151.4,65226.0,143.5182,146.2309,143.5086,145.1286,65226.0
2020-03-27 14:00:00,151.41,151.73,150.03,150.75,20655.0,145.1382,145.4449,143.8153,144.5055,20655.0
2020-03-27 14:30:00,151.08,153.62,151.08,153.34,21281.0,144.8218,147.2566,144.8218,146.9882,21281.0
2020-03-27 15:00:00,153.45,155.75,153.36,154.8,39363.0,147.0937,149.2984,147.0074,148.3877,39363.0
2020-03-27 15:30:00,154.71,155.24,148.67,149.68,99691.0,148.3015,148.8095,142.5117,143.4798,99691.0
2020-03-30 09:30:00,149.65,149.65,144.49,146.01,9900.0,143.4511,143.4511,138.5048,139.9618,9900.0
2020-03-30 10:00:00,145.99,147.97,144.67,145.92,11694.0,139.9427,141.8407,138.6773,139.8756,11694.0
2020-03-30 10:30:00,145.75,147.88,144.98,146.0,17751.0,139.7126,141.7544,138.9745,139.9523,17751.0
2020-03-30 11:00:00,145.98,148.13,145.98,147.1,11965.0,139.9331,141.994,139.9331,141.0067,11965.0
2020-03-30 11:30:00,147.03,147.87,146.47,147.22,10228.0,140.9396,141.7448,140.4028,141.1217,10228.0
2020-03-30 12:00:00,147.11,148.39,146.67,147.37,12123.0,141.0163,142.2433,140.5945,141.2655,12123.0
2020-03-30 12:30:00,147.73,147.75,146.63,147.47,13611.0,141.6106,141.6298,140.5562,141.3614,13611.0
2020-03-30 13:00:00,147.31,149.07,146.81,148.63,27228.0,141.208,142.8951,140.7287,142.4733,27228.0
2020-03-30 13:30:00,148.63,149.68,148.02,149.3,34355.0,142.4733,143.4798,141.8886,143.1156,34355.0
2020-03-30 14:00:00,149.05,149.68,148.68,148.97,17833.0,142.8759,143.4798,142.5212,142.7992,17833.0
2020-03-30 14:30:00,149.14,151.75,149.13,150.66,37195.0,142.9622,145.4641,142.9526,144.4192,37195.0
2020-03-30 15:00:00,151.0,152.56,148.55,149.24,25878.0,144.7451,146.2405,142.3966,143.058,25878.0
2020-03-30 15:30:00,149.59,152.51,149.23,152.15,54871.0,143.3935,146.1926,143.0485,145.8475,54871.0
2020-03-31 09:30:00,150.51,150.51,146.33,149.04,19596.0,144.2754,144.2754,140.2686,142.8663,19596.0
2020-03-31 10:00:00,149.02,152.13,148.33,150.28,14562.0,142.8472,145.8283,142.1857,144.055,14562.0
2020-03-31 10:30:00,150.09,151.3,149.2,149.2,13935.0,143.8728,145.0327,143.0197,143.0197,13935.0
2020-03-31 11:00:00,149.41,150.27,149.08,150.05,12775.0,143.221,144.0454,142.9047,143.8345,12775.0
2020-03-31 11:30:00,150.18,150.62,149.32,149.89,9023.0,143.9591,144.3809,143.1347,143.6811,9023.0
2020-03-31 12:00:00,149.69,150.02,148.85,149.05,19092.0,143.4894,143.8057,142.6842,142.8759,19092.0
2020-03-31 12:30:00,148.85,149.18,148.5,148.74,31684.0,142.6842,143.0005,142.3487,142.5788,31684.0
2020-03-31 13:00:00,148.72,148.9,146.8,148.26,12191.0,142.5596,142.7321,140.7191,142.1186,12191.0
2020-03-31 13:30:00,148.02,149.85,148.01,148.95,8675.0,141.8886,143.6428,141.879,142.7801,8675.0
2020-03-31 14:00:00,148.75,149.46,147.89,148.3,33732.0,142.5883,143.2689,141.764,142.157,33732.0
2020-03-31 14:30:00,148.47,149.39,148.47,148.92,10091.0,142.3199,143.2018,142.3199,142.7513,10091.0
2020-03-31 15:00:00,148.93,149.55,148.05,148.79,17517.0,142.7609,143.3552,141.9173,142.6267,17517.0
2020-03-31 15:30:00,149.06,151.02,148.21,150.55,82033.0,142.8855,144.7643,142.0707,144.3138,82033.0
2020-04-01 09:30:00,144.08,148.23,142.55,145.43,19379.0,138.1118,142.0899,136.6452,139.4059,19379.0
2020-04-01 10:00:00,145.31,148.18,144.91,145.45,19625.0,139.2908,142.042,138.9074,139.425,19625.0
2020-04-01 10:30:00,145.95,147.93,144.65,147.79,15604.0,139.9043,141.8023,138.6582,141.6681,15604.0
2020-04-01 11:00:00,147.85,149.18,146.73,147.51,20442.0,141.7256,143.0005,140.652,141.3997,20442.0
2020-04-01 11:30:00,147.19,148.12,145.9,146.91,19951.0,141.093,141.9844,139.8564,140.8246,19951.0
2020-04-01 12:00:00,146.91,148.21,146.71,148.06,11882.0,140.8246,142.0707,140.6328,141.9269,11882.0
2020-04-01 12:30:00,148.03,148.56,146.23,147.48,17003.0,141.8982,142.4062,140.1727,141.371,17003.0
2020-04-01 13:00:00,147.39,148.49,146.28,146.28,30430.0,141.2847,142.3391,140.2207,140.2207,30430.0
2020-04-01 13:30:00,146.28,148.33,146.06,148.19,23924.0,140.2207,142.1857,140.0098,142.0515,23924.0
2020-04-01 14:00:00,148.04,148.4,146.21,146.67,26676.0,141.9078,142.2528,140.1536,140.5945,26676.0
2020-04-01 14:30:00,146.51,147.27,145.84,146.31,21306.0,140.4411,141.1696,139.7989,140.2494,21306.0
2020-04-01 15:00:00,146.7,146.94,145.74,146.33,37380.0,140.6233,140.8533,139.703,140.2686,37380.0
2020-04-01 15:30:00,146.2,146.76,144.16,146.5,107816.0,140.144,140.6808,138.1885,140.4315,107816.0
2020-04-02 09:30:00,145.36,151.15,145.36,150.31,9838.0,139.3388,144.8889,139.3388,144.0837,9838.0
2020-04-02 10:00:00,150.36,150.99,148.65,149.33,14567.0,144.1317,144.7356,142.4925,143.1443,14567.0
2020-04-02 10:30:00,149.67,151.97,149.26,150.69,17960.0,143.4702,145.675,143.0772,144.448,17960.0
2020-04-02 11:00:00,150.38,151.3,148.58,149.24,10265.0,144.1508,145.0327,142.4254,143.058,10265.0
2020-04-02 11:30:00,149.3,150.91,149.29,150.4,10436.0,143.1156,144.6589,143.106,144.17,10436.0
2020-04-02 12:00:00,150.47,150.87,148.6,148.6,15639.0,144.2371,144.6205,142.4446,142.4446,15639.0
2020-04-02 12:30:00,148.72,150.09,148.22,149.26,8424.0,142.5596,143.8728,142.0803,143.0772,8424.0
2020-04-02 13:00:00,148.91,149.91,148.24,148.4,8691.0,142.7417,143.7003,142.0995,142.2528,8691.0
2020-04-02 13:30:00,148.41,149.88,148.15,148.25,12091.0,142.2624,143.6715,142.0132,142.1091,12091.0
2020-04-02 14:00:00,148.25,148.25,146.3,147.14,12761.0,142.1091,142.1091,140.2398,141.045,12761.0
2020-04-02 14:30:00,147.14,148.85,146.7,148.13,18128.0,141.045,142.6842,140.6233,141.994,18128.0
2020-04-02 15:00:00,148.05,148.13,146.64,147.09,23194.0,141.9173,141.994,140.5657,140.9971,23194.0
2020-04-02 15:30:00,147.12,147.81,145.8,146.78,83271.0,141.0259,141.6873,139.7605,140.6999,83271.0
2020-04-03 09:30:00,146.15,147.17,143.73,145.58,11770.0,140.096,141.0738,137.7763,139.5497,11770.0
2020-04-03 10:00:00,143.95,146.05,143.95,144.99,12400.0,137.9872,140.0002,137.9872,138.9841,12400.0
2020-04-03 10:30:00,145.11,145.38,142.57,143.22,15297.0,139.0991,139.3579,136.6643,137.2874,15297.0
2020-04-03 11:00:00,143.47,144.09,142.36,142.8,12239.0,137.5271,138.1214,136.463,136.8848,12239.0
2020-04-03 11:30:00,142.79,143.39,142.12,143.16,7074.0,136.8752,137.4504,136.233,137.2299,7074.0
2020-04-03 12:00:00,143.16,143.49,141.54,142.27,11798.0,137.2299,137.5462,135.677,136.3768,11798.0
2020-04-03 12:30:00,142.29,142.72,141.63,142.57,3750.0,136.3959,136.8081,135.7633,136.6643,3750.0
2020-04-03 13:00:00,142.2,142.41,140.57,140.66,13651.0,136.3097,136.511,134.7472,134.8335,13651.0
2020-04-03 13:30:00,140.67,142.31,139.9,141.05,11412.0,134.843,136.4151,134.1049,135.2073,11412.0
2020-04-03 14:00:00,141.5,141.5,139.89,141.13,13296.0,135.6387,135.6387,134.0954,135.284,13296.0
2020-04-03 14:30:00,140.87,141.63,140.35,141.45,11565.0,135.0348,135.7633,134.5363,135.5907,11565.0
2020-04-03 15:00:00,141.43,142.72,140.91,142.22,14821.0,135.5716,136.8081,135.0731,136.3288,14821.0
2020-04-03 15:30:00,142.32,142.57,140.49,141.59,63093.0,136.4247,136.6643,134.6705,135.7249,63093.0
2020-04-06 09:30:00,148.48,150.56,145.79,149.88,14870.0,142.3295,144.3234,139.751,143.6715,14870.0
2020-04-06 10:00:00,149.99,153.07,149.52,151.34,15106.0,143.777,146.7294,143.3264,145.0711,15106.0
2020-04-06 10:30:00,151.72,152.07,149.34,150.19,22358.0,145.4353,145.7708,143.1539,143.9687,22358.0
2020-04-06 11:00:00,149.87,150.31,149.03,150.06,12067.0,143.6619,144.0837,142.8567,143.8441,12067.0
2020-04-06 11:30:00,150.24,152.34,149.83,151.86,8075.0,144.0166,146.0296,143.6236,145.5695,8075.0
2020-04-06 12:00:00,152.16,152.29,151.05,151.63,5177.0,145.8571,145.9817,144.7931,145.349,5177.0
2020-04-06 12:30:00,151.49,151.8,150.54,150.81,6606.0,145.2148,145.512,144.3042,144.563,6606.0
2020-04-06 13:00:00,150.82,151.26,150.03,150.03,8120.0,144.5726,144.9944,143.8153,143.8153,8120.0
2020-04-06 13:30:00,150.07,151.07,149.69,151.0,7077.0,143.8537,144.8122,143.4894,144.7451,7077.0
2020-04-06 14:00:00,150.83,150.94,149.54,150.39,8712.0,144.5822,144.6876,143.3456,144.1604,8712.0
2020-04-06 14:30:00,150.55,150.58,149.91,150.27,7588.0,144.3138,144.3425,143.7003,144.0454,7588.0
2020-04-06 15:00:00,149.98,150.57,149.23,150.54,11858.0,143.7674,144.333,143.0485,144.3042,11858.0
2020-04-06 15:30:00,150.28,151.73,149.29,150.81,58572.0,144.055,145.4449,143.106,144.563,58572.0
2020-04-07 09:30:00,155.56,162.09,154.23,162.09,22286.0,149.1163,155.3758,147.8413,155.3758,22286.0
2020-04-07 10:00:00,162.09,162.38,158.42,159.13,18141.0,155.3758,155.6537,151.8578,152.5384,18141.0
2020-04-07 10:30:00,159.19,160.11,157.37,158.67,32568.0,152.5959,153.4778,150.8513,152.0974,32568.0
2020-04-07 11:00:00,157.9,160.35,157.84,159.6,15132.0,151.3593,153.7078,151.3018,152.9889,15132.0
2020-04-07 11:30:00,159.82,160.9,159.31,159.66,15580.0,153.1998,154.2351,152.7109,153.0464,15580.0
2020-04-07 12:00:00,160.03,160.83,159.58,160.63,10530.0,153.4011,154.168,152.9697,153.9762,10530.0
2020-04-07 12:30:00,160.6,161.14,159.71,159.71,10668.0,153.9475,154.4651,153.0943,153.0943,10668.0
2020-04-07 13:00:00,160.07,160.91,157.79,158.29,12042.0,153.4394,154.2446,151.2539,151.7332,12042.0
2020-04-07 13:30:00,158.63,159.07,156.9,157.31,6820.0,152.0591,152.4809,150.4007,150.7938,6820.0
2020-04-07 14:00:00,157.44,157.54,154.76,155.64,14580.0,150.9184,151.0142,148.3494,149.1929,14580.0
2020-04-07 14:30:00,156.14,156.65,154.14,154.97,14216.0,149.6722,150.1611,147.7551,148.5507,14216.0
2020-04-07 15:00:00,155.11,156.73,154.04,154.44,15214.0,148.6849,150.2378,147.6592,148.0426,15214.0
2020-04-07 15:30:00,154.91,158.04,154.38,154.84,76721.0,148.4932,151.4935,147.9851,148.4261,76721.0
2020-04-08 09:30:00,155.88,155.88,151.52,153.11,8485.0,149.423,149.423,145.2436,146.7677,8485.0
2020-04-08 10:00:00,151.81,154.78,151.81,154.78,19951.0,145.5216,148.3686,145.5216,148.3686,19951.0
2020-04-08 10:30:00,154.3,155.49,153.2,155.22,6957.0,147.9084,149.0492,146.854,148.7903,6957.0
2020-04-08 11:00:00,155.37,157.94,154.55,157.24,9564.0,148.9341,151.3977,148.1481,150.7267,9564.0
2020-04-08 11:30:00,157.11,159.08,156.91,157.15,7566.0,150.602,152.4904,150.4103,150.6404,7566.0
2020-04-08 12:00:00,157.27,158.14,156.59,157.16,5100.0,150.7554,151.5894,150.1036,150.65,5100.0
2020-04-08 12:30:00,157.46,159.08,157.13,158.21,16224.0,150.9375,152.4904,150.6212,151.6565,16224.0
2020-04-08 13:00:00,158.45,159.17,157.98,158.52,10560.0,151.8865,152.5767,151.436,151.9536,10560.0
2020-04-08 13:30:00,158.56,158.56,156.86,157.61,6300.0,151.992,151.992,150.3624,151.0813,6300.0
2020-04-08 14:00:00,157.75,159.23,157.49,159.16,11481.0,151.2155,152.6342,150.9663,152.5671,11481.0
2020-04-08 14:30:00,159.2,160.44,158.36,159.19,10008.0,152.6055,153.7941,151.8003,152.5959,10008.0
2020-04-08 15:00:00,158.95,160.16,158.7,159.41,17960.0,152.3658,153.5257,152.1262,152.8068,17960.0
2020-04-08 15:30:00,159.57,160.1,157.91,158.99,57920.0,152.9601,153.4682,151.3689,152.4042,57920.0
2020-04-09 09:30:00,161.37,166.02,160.01,164.58,6994.0,154.6856,159.143,153.3819,157.7626,6994.0
2020-04-09 10:00:00,164.69,164.69,162.27,163.43,2905.0,157.8681,157.8681,155.5483,156.6603,2905.0
2020-04-09 10:30:00,164.09,164.09,162.59,163.67,2973.0,157.2929,157.2929,155.8551,156.8903,2973.0
2020-04-09 11:00:00,164.23,164.23,162.04,163.02,3000.0,157.4271,157.4271,155.3278,156.2672,3000.0
2020-04-09 11:30:00,163.01,165.0,162.86,164.63,3780.0,156.2577,158.1652,156.1139,157.8105,3780.0
2020-04-09 12:00:00,164.7,165.61,164.37,165.0,3134.0,157.8776,158.75,157.5613,158.1652,3134.0
2020-04-09 12:30:00,164.68,165.8,164.44,165.75,3762.0,157.8585,158.9321,157.6284,158.8842,3762.0
2020-04-09 13:00:00,165.56,165.88,164.6,165.34,2700.0,158.702,159.0088,157.7818,158.4911,2700.0
2020-04-09 13:30:00,165.49,165.9,164.77,165.89,5746.0,158.6349,159.0279,157.9447,159.0184,5746.0
2020-04-09 14:00:00,166.15,166.37,165.18,166.2,15719.0,159.2676,159.4785,158.3378,159.3155,15719.0
2020-04-09 14:30:00,166.29,166.84,165.09,165.16,19320.0,159.4018,159.929,158.2515,158.3186,19320.0
2020-04-09 15:00:00,165.22,166.66,165.17,166.35,14784.0,158.3761,159.7565,158.3282,159.4593,14784.0
2020-04-09 15:30:00,166.5,167.2,164.75,164.93,64991.0,159.6031,160.2741,157.9256,158.0981,64991.0
2020-04-13 09:30:00,163.85,163.85,160.79,163.19,4225.0,157.0629,157.0629,154.1296,156.4302,4225.0
2020-04-13 10:00:00,163.04,164.85,161.73,162.91,15996.0,156.2864,158.0214,155.0307,156.1618,15996.0
2020-04-13 10:30:00,162.35,162.89,160.62,161.34,9206.0,155.625,156.1426,153.9667,154.6568,9206.0
2020-04-13 11:00:00,161.02,161.74,160.08,161.29,4824.0,154.3501,155.0403,153.449,154.6089,4824.0
2020-04-13 11:30:00,160.71,161.67,160.71,161.5,6096.0,154.0529,154.9732,154.0529,154.8102,6096.0
2020-04-13 12:00:00,161.15,162.72,161.1,161.46,3602.0,154.4747,155.9797,154.4268,154.7719,3602.0
2020-04-13 12:30:00,161.63,161.63,160.2,160.81,6524.0,154.9348,154.9348,153.5641,154.1488,6524.0
2020-04-13 13:00:00,160.81,161.2,159.79,160.1,7570.0,154.1488,154.5226,153.171,153.4682,7570.0
2020-04-13 13:30:00,160.23,161.39,160.23,160.83,7133.0,153.5928,154.7048,153.5928,154.168,7133.0
2020-04-13 14:00:00,160.98,162.08,159.91,160.87,14614.0,154.3117,155.3662,153.2861,154.2063,14614.0
2020-04-13 14:30:00,161.21,161.83,160.32,161.3,11341.0,154.5322,155.1265,153.6791,154.6185,11341.0
2020-04-13 15:00:00,161.15,161.31,159.96,160.64,9035.0,154.4747,154.6281,153.334,153.9858,9035.0
2020-04-13 15:30:00,160.77,162.15,160.62,161.24,48962.0,154.1104,155.4333,153.9667,154.561,48962.0
2020-04-14 09:30:00,164.51,166.96,164.48,165.61,5949.0,157.6955,160.044,157.6668,158.75,5949.0
2020-04-14 10:00:00,165.67,166.84,164.9,165.41,10437.0,158.8075,159.929,158.0694,158.5582,10437.0
2020-04-14 10:30:00,165.36,165.43,162.24,162.64,21485.0,158.5103,158.5774,155.5195,155.903,21485.0
2020-04-14 11:00:00,162.76,163.1,160.78,161.09,15540.0,156.018,156.3439,154.12,154.4172,15540.0
2020-04-14 11:30:00,161.17,162.68,161.15,162.38,19597.0,154.4939,155.9413,154.4747,155.6537,19597.0
2020-04-14 12:00:00,162.19,163.44,161.98,162.59,10002.0,155.4716,156.6698,155.2703,155.8551,10002.0
2020-04-14 12:30:00,162.39,162.82,162.0,162.15,8429.0,155.6633,156.0755,155.2895,155.4333,8429.0
2020-04-14 13:00:00,162.17,163.51,161.68,163.11,13580.0,155.4524,156.7369,154.9827,156.3535,13580.0
2020-04-14 13:30:00,163.3,163.67,162.69,163.02,10205.0,156.5356,156.8903,155.9509,156.2672,10205.0
2020-04-14 14:00:00,163.03,164.58,162.72,164.09,23555.0,156.2768,157.7626,155.9797,157.2929,23555.0
2020-04-14 14:30:00,164.1,164.42,163.6,164.18,20997.0,157.3025,157.6092,156.8232,157.3792,20997.0
2020-04-14 15:00:00,163.86,164.06,163.32,163.96,14342.0,157.0724,157.2642,156.5548,157.1683,14342.0
2020-04-14 15:30:00,164.06,164.66,163.59,164.28,57819.0,157.2642,157.8393,156.8136,157.475,57819.0
2020-04-15 09:30:00,160.2,160.99,158.13,158.34,10123.0,153.5641,154.3213,151.5798,151.7811,10123.0
2020-04-15 10:00:00,158.34,160.62,158.3,159.75,26560.0,151.7811,153.9667,151.7428,153.1327,26560.0
2020-04-15 10:30:00,159.99,160.11,159.05,159.83,20228.0,153.3627,153.4778,152.4617,153.2094,20228.0
2020-04-15 11:00:00,159.68,161.27,159.29,161.27,21085.0,153.0656,154.5897,152.6917,154.5897,21085.0
2020-04-15 11:30:00,161.48,161.77,160.25,160.8,14557.0,154.791,155.069,153.612,154.1392,14557.0
2020-04-15 12:00:00,160.6,160.76,160.12,160.72,8430.0,153.9475,154.1009,153.4874,154.0625,8430.0
2020-04-15 12:30:00,160.64,161.19,159.95,161.19,11870.0,153.9858,154.513,153.3244,154.513,11870.0
2020-04-15 13:00:00,161.25,161.77,160.35,160.35,7817.0,154.5706,155.069,153.7078,153.7078,7817.0
2020-04-15 13:30:00,160.45,160.49,159.47,159.55,11339.0,153.8037,153.842,152.8643,152.941,11339.0
2020-04-15 14:00:00,159.89,160.44,159.89,160.38,8511.0,153.2669,153.7941,153.2669,153.7366,8511.0
2020-04-15 14:30:00,160.49,161.05,160.39,160.69,9741.0,153.842,154.3788,153.7462,154.0338,9741.0
2020-04-15 15:00:00,160.64,160.64,159.55,160.03,15327.0,153.9858,153.9858,152.941,153.4011,15327.0
2020-04-15 15:30:00,160.06,160.06,158.76,158.93,53749.0,153.4299,153.4299,152.1837,152.3467,53749.0
2020-04-16 09:30:00,158.73,159.36,154.8,154.81,4045.0,152.1549,152.7588,148.3877,148.3973,4045.0
2020-04-16 10:00:00,155.29,156.35,154.58,154.69,8426.0,148.8574,149.8735,148.1768,148.2823,8426.0
2020-04-16 10:30:00,154.6,156.95,154.45,156.95,8382.0,148.196,150.4487,148.0522,150.4487,8382.0
2020-04-16 11:00:00,157.36,157.89,156.46,156.61,3800.0,150.8417,151.3497,149.979,150.1228,3800.0
2020-04-16 11:30:00,156.54,157.66,156.19,157.03,3592.0,150.0557,151.1293,149.7202,150.5254,3592.0
2020-04-16 12:00:00,157.51,157.51,155.17,155.58,4568.0,150.9855,150.9855,148.7424,149.1354,4568.0
2020-04-16 12:30:00,155.43,156.09,154.84,156.04,5621.0,148.9916,149.6243,148.4261,149.5764,5621.0
2020-04-16 13:00:00,156.28,156.47,155.93,156.22,3163.0,149.8064,149.9886,149.4709,149.7489,3163.0
2020-04-16 13:30:00,156.31,156.84,155.91,156.41,5001.0,149.8352,150.3432,149.4518,149.931,5001.0
2020-04-16 14:00:00,156.06,157.02,155.84,156.67,5706.0,149.5955,150.5158,149.3847,150.1803,5706.0
2020-04-16 14:30:00,156.58,156.94,156.5,156.76,4340.0,150.094,150.4391,150.0173,150.2665,4340.0
2020-04-16 15:00:00,156.54,156.54,155.81,156.34,12900.0,150.0557,150.0557,149.3559,149.8639,12900.0
2020-04-16 15:30:00,156.4,156.68,155.24,156.27,45415.0,149.9215,150.1899,148.8095,149.7968,45415.0
2020-04-17 09:30:00,161.29,161.29,157.97,160.33,8537.0,154.6089,154.6089,151.4264,153.6887,8537.0
2020-04-17 10:00:00,159.86,160.51,157.32,157.6,9435.0,153.2381,153.8612,150.8033,151.0718,9435.0
2020-04-17 10:30:00,157.35,157.91,156.54,157.67,8344.0,150.8321,151.3689,150.0557,151.1389,8344.0
2020-04-17 11:00:00,157.42,158.2,157.15,157.15,9378.0,150.8992,151.6469,150.6404,150.6404,9378.0
2020-04-17 11:30:00,157.17,157.94,156.95,157.3,11668.0,150.6596,151.3977,150.4487,150.7842,11668.0
2020-04-17 12:00:00,157.44,157.99,157.03,157.12,10731.0,150.9184,151.4456,150.5254,150.6116,10731.0
2020-04-17 12:30:00,157.06,158.71,157.06,158.53,21938.0,150.5541,152.1358,150.5541,151.9632,21938.0
2020-04-17 13:00:00,158.52,159.7,157.19,157.41,10744.0,151.9536,153.0848,150.6787,150.8896,10744.0
2020-04-17 13:30:00,157.61,157.8,156.46,156.71,7708.0,151.0813,151.2635,149.979,150.2186,7708.0
2020-04-17 14:00:00,156.84,156.9,155.75,155.87,14609.0,150.3432,150.4007,149.2984,149.4134,14609.0
2020-04-17 14:30:00,155.98,156.49,155.25,156.24,19737.0,149.5189,150.0077,148.8191,149.7681,19737.0
2020-04-17 15:00:00,156.49,157.9,156.19,156.83,17208.0,150.0077,151.3593,149.7202,150.3336,17208.0
2020-04-17 15:30:00,157.01,158.07,156.67,157.3,55539.0,150.5062,151.5223,150.1803,150.7842,55539.0
2020-04-20 09:30:00,155.18,155.96,153.7,154.56,4588.0,148.752,149.4997,147.3333,148.1577,4588.0
2020-04-20 10:00:00,154.79,155.04,153.74,154.47,10120.0,148.3781,148.6178,147.3716,148.0714,10120.0
2020-04-20 10:30:00,154.73,155.29,154.26,154.43,10588.0,148.3206,148.8574,147.8701,148.0331,10588.0
2020-04-20 11:00:00,154.58,154.93,154.51,154.58,4100.0,148.1768,148.5123,148.1097,148.1768,4100.0
2020-04-20 11:30:00,154.47,154.92,154.36,154.8,5602.0,148.0714,148.5028,147.966,148.3877,5602.0
2020-04-20 12:00:00,154.79,154.84,154.02,154.22,11170.0,148.3781,148.4261,147.64,147.8318,11170.0
2020-04-20 12:30:00,153.97,154.37,153.93,154.2,5307.0,147.5921,147.9755,147.5538,147.8126,5307.0
2020-04-20 13:00:00,154.11,154.25,153.79,154.16,5316.0,147.7263,147.8605,147.4196,147.7742,5316.0
2020-04-20 13:30:00,154.03,154.13,153.52,153.91,7315.0,147.6496,147.7455,147.1608,147.5346,7315.0
2020-04-20 14:00:00,153.99,154.14,152.61,152.62,12800.0,147.6113,147.7551,146.2885,146.298,12800.0
2020-04-20 14:30:00,152.89,153.34,152.02,152.02,6637.0,146.5569,146.9882,145.7229,145.7229,6637.0
2020-04-20 15:00:00,152.13,152.75,151.84,152.41,10241.0,145.8283,146.4227,145.5503,146.0967,10241.0
2020-04-20 15:30:00,152.46,153.74,152.38,153.23,42882.0,146.1447,147.3716,146.068,146.8828,42882.0
2020-04-21 09:30:00,150.52,152.02,149.27,151.31,19100.0,144.285,145.7229,143.0868,145.0423,19100.0
2020-04-21 10:00:00,151.13,151.74,150.52,150.93,15291.0,144.8698,145.4545,144.285,144.678,15291.0
2020-04-21 10:30:00,151.28,151.32,150.0,150.25,9142.0,145.0135,145.0519,143.7866,144.0262,9142.0
2020-04-21 11:00:00,149.79,150.49,148.7,148.71,9146.0,143.5853,144.2563,142.5404,142.55,9146.0
2020-04-21 11:30:00,148.99,149.51,148.58,149.06,12196.0,142.8184,143.3169,142.4254,142.8855,12196.0
2020-04-21 12:00:00,148.94,149.08,148.72,148.72,7300.0,142.7705,142.9047,142.5596,142.5596,7300.0
2020-04-21 12:30:00,148.32,149.17,147.61,149.02,15473.0,142.1762,142.9909,141.4956,142.8472,15473.0
2020-04-21 13:00:00,149.03,149.31,148.75,149.02,22019.0,142.8567,143.1251,142.5883,142.8472,22019.0
2020-04-21 13:30:00,148.94,149.73,148.78,148.87,26775.0,142.7705,143.5277,142.6171,142.7034,26775.0
2020-04-21 14:00:00,148.58,149.18,148.35,148.77,3918.0,142.4254,143.0005,142.2049,142.6075,3918.0
2020-04-21 14:30:00,148.98,149.46,148.63,148.84,10199.0,142.8088,143.2689,142.4733,142.6746,10199.0
2020-04-21 15:00:00,148.93,149.09,148.04,148.9,9949.0,142.7609,142.9143,141.9078,142.7321,9949.0
2020-04-21 15:30:00,148.83,149.52,147.72,148.47,87420.0,142.665,143.3264,141.601,142.3199,87420.0
2020-04-22 09:30:00,151.54,151.77,149.03,149.11,16005.0,145.2628,145.4832,142.8567,142.9334,16005.0
2020-04-22 10:00:00,149.62,150.7,149.39,150.46,5241.0,143.4223,144.4576,143.2018,144.2275,5241.0
2020-04-22 10:30:00,150.68,150.91,148.99,148.99,7401.0,144.4384,144.6589,142.8184,142.8184,7401.0
2020-04-22 11:00:00,149.08,149.08,147.39,147.39,40159.0,142.9047,142.9047,141.2847,141.2847,40159.0
2020-04-22 11:30:00,147.58,147.91,147.08,147.2,13628.0,141.4668,141.7831,140.9875,141.1025,13628.0
2020-04-22 12:00:00,147.36,147.77,146.89,147.53,7117.0,141.2559,141.6489,140.8054,141.4189,7117.0
2020-04-22 12:30:00,147.68,147.74,146.54,146.54,7200.0,141.5627,141.6202,140.4699,140.4699,7200.0
2020-04-22 13:00:00,146.64,147.95,146.48,147.95,13034.0,140.5657,141.8215,140.4124,141.8215,13034.0
2020-04-22 13:30:00,148.06,148.62,148.01,148.27,5958.0,141.9269,142.4637,141.879,142.1282,5958.0
2020-04-22 14:00:00,148.44,149.38,148.44,149.31,5667.0,142.2912,143.1922,142.2912,143.1251,5667.0
2020-04-22 14:30:00,149.41,150.11,149.35,149.97,7806.0,143.221,143.892,143.1635,143.7578,7806.0
2020-04-22 15:00:00,149.94,150.34,149.48,150.26,8649.0,143.7291,144.1125,143.2881,144.0358,8649.0
2020-04-22 15:30:00,150.31,150.52,148.31,148.49,53138.0,144.0837,144.285,142.1666,142.3391,53138.0
2020-04-23 09:30:00,150.18,150.18,146.97,147.23,7517.0,143.9591,143.9591,140.8821,141.1313,7517.0
2020-04-23 10:00:00,147.81,147.92,146.38,146.58,12138.0,141.6873,141.7927,140.3165,140.5082,12138.0
2020-04-23 10:30:00,146.7,148.61,146.7,148.58,10963.0,140.6233,142.4541,140.6233,142.4254,10963.0
2020-04-23 11:00:00,148.63,148.69,148.09,148.53,7300.0,142.4733,142.5308,141.9557,142.3775,7300.0
2020-04-23 11:30:00,148.44,148.68,147.46,147.72,10860.0,142.2912,142.5212,141.3518,141.601,10860.0
2020-04-23 12:00:00,147.85,147.85,147.3,147.4,7528.0,141.7256,141.7256,141.1984,141.2943,7528.0
2020-04-23 12:30:00,147.38,147.56,146.52,147.18,13836.0,141.2751,141.4476,140.4507,141.0834,13836.0
2020-04-23 13:00:00,147.38,147.59,146.74,146.9,6347.0,141.2751,141.4764,140.6616,140.815,6347.0
2020-04-23 13:30:00,146.83,146.92,145.5,145.84,6736.0,140.7479,140.8341,139.473,139.7989,6736.0
2020-04-23 14:00:00,145.91,146.36,145.42,145.45,12369.0,139.866,140.2973,139.3963,139.425,12369.0
2020-04-23 14:30:00,145.35,146.66,144.84,146.16,20708.0,139.3292,140.5849,138.8403,140.1056,20708.0
2020-04-23 15:00:00,146.0,146.05,145.19,145.63,13460.0,139.9523,140.0002,139.1758,139.5976,13460.0
2020-04-23 15:30:00,145.52,146.05,144.36,144.41,62546.0,139.4921,140.0002,138.3802,138.4281,62546.0
2020-04-24 09:30:00,146.61,146.61,142.32,142.32,10148.0,140.537,140.537,136.4247,136.4247,10148.0
2020-04-24 10:00:00,142.39,142.97,141.64,142.12,15130.0,136.4918,137.0478,135.7729,136.233,15130.0
2020-04-24 10:30:00,141.63,142.07,141.1,141.22,14882.0,135.7633,136.185,135.2552,135.3703,14882.0
2020-04-24 11:00:00,141.24,141.59,140.84,141.21,11955.0,135.3894,135.7249,135.006,135.3607,11955.0
2020-04-24 11:30:00,141.24,141.27,139.8,140.05,25217.0,135.3894,135.4182,134.0091,134.2487,25217.0
2020-04-24 12:00:00,139.86,140.83,139.86,140.41,16956.0,134.0666,134.9964,134.0666,134.5938,16956.0
2020-04-24 12:30:00,140.34,140.76,140.12,140.23,15671.0,134.5267,134.9293,134.3158,134.4213,15671.0
2020-04-24 13:00:00,140.32,140.52,139.75,140.51,12522.0,134.5075,134.6993,133.9611,134.6897,12522.0
2020-04-24 13:30:00,140.54,141.58,140.36,141.58,14643.0,134.7184,135.7153,134.5459,135.7153,14643.0
2020-04-24 14:00:00,141.59,141.95,141.23,141.23,12525.0,135.7249,136.07,135.3798,135.3798,12525.0
2020-04-24 14:30:00,141.3,142.29,141.3,141.96,17962.0,135.4469,136.3959,135.4469,136.0796,17962.0
2020-04-24 15:00:00,141.89,142.48,141.67,142.41,18647.0,136.0125,136.5781,135.8016,136.511,18647.0
2020-04-24 15:30:00,142.41,142.44,140.84,141.13,98583.0,136.511,136.5397,135.006,135.284,98583.0
2020-04-27 09:30:00,142.2,144.25,142.2,144.13,6513.0,136.3097,138.2747,136.3097,138.1597,6513.0
2020-04-27 10:00:00,144.31,146.95,143.82,146.1,11195.0,138.3323,140.8629,137.8626,140.0481,11195.0
2020-04-27 10:30:00,146.22,146.47,145.7,146.06,9514.0,140.1631,140.4028,139.6647,140.0098,9514.0
2020-04-27 11:00:00,146.11,146.64,145.97,146.43,7486.0,140.0577,140.5657,139.9235,140.3644,7486.0
2020-04-27 11:30:00,146.47,147.4,146.35,147.15,10864.0,140.4028,141.2943,140.2878,141.0546,10864.0
2020-04-27 12:00:00,147.06,147.81,146.94,147.6,7385.0,140.9683,141.6873,140.8533,141.486,7385.0
2020-04-27 12:30:00,147.76,148.0,147.58,147.88,4773.0,141.6394,141.8694,141.4668,141.7544,4773.0
2020-04-27 13:00:00,147.85,148.09,147.6,147.6,5252.0,141.7256,141.9557,141.486,141.486,5252.0
2020-04-27 13:30:00,147.82,148.8,147.53,148.32,15740.0,141.6969,142.6363,141.4189,142.1762,15740.0
2020-04-27 14:00:00,148.46,149.01,148.42,148.68,11375.0,142.3104,142.8376,142.272,142.5212,11375.0
2020-04-27 14:30:00,148.54,148.73,148.31,148.59,8206.0,142.387,142.5692,142.1666,142.435,8206.0
2020-04-27 15:00:00,148.63,149.54,148.63,149.33,13756.0,142.4733,143.3456,142.4733,143.1443,13756.0
2020-04-27 15:30:00,149.33,149.72,148.48,148.66,49574.0,143.1443,143.5182,142.3295,142.5021,49574.0
2020-04-28 09:30:00,152.48,153.22,151.38,152.43,12159.0,146.1638,146.8732,145.1094,146.1159,12159.0
2020-04-28 10:00:00,152.41,154.27,151.9,152.73,8601.0,146.0967,147.8797,145.6079,146.4035,8601.0
2020-04-28 10:30:00,152.4,152.63,150.71,150.71,15463.0,146.0871,146.3076,144.4672,144.4672,15463.0
2020-04-28 11:00:00,150.77,151.15,149.55,149.79,10533.0,144.5247,144.8889,143.3552,143.5853,10533.0
2020-04-28 11:30:00,149.67,152.12,149.67,151.13,33502.0,143.4702,145.8187,143.4702,144.8698,33502.0
2020-04-28 12:00:00,151.03,152.05,150.72,150.73,8674.0,144.7739,145.7516,144.4767,144.4863,8674.0
2020-04-28 12:30:00,150.43,150.54,149.39,150.16,11541.0,144.1988,144.3042,143.2018,143.9399,11541.0
2020-04-28 13:00:00,150.18,151.27,150.02,151.15,11811.0,143.9591,145.004,143.8057,144.8889,11811.0
2020-04-28 13:30:00,151.06,151.42,150.48,151.09,6603.0,144.8027,145.1477,144.2467,144.8314,6603.0
2020-04-28 14:00:00,150.91,151.54,150.88,151.2,6829.0,144.6589,145.2628,144.6301,144.9369,6829.0
2020-04-28 14:30:00,151.42,151.48,150.86,151.09,6406.0,145.1477,145.2053,144.6109,144.8314,6406.0
2020-04-28 15:00:00,151.01,151.25,150.18,151.04,7381.0,144.7547,144.9848,143.9591,144.7835,7381.0
2020-04-28 15:30:00,150.9,151.05,148.62,149.12,61269.0,144.6493,144.7931,142.4637,142.943,61269.0
2020-04-29 09:30:00,152.69,152.69,150.54,151.34,4415.0,146.3651,146.3651,144.3042,145.0711,4415.0
2020-04-29 10:00:00,151.65,151.65,150.41,150.6,2200.0,145.3682,145.3682,144.1796,144.3617,2200.0
2020-04-29 10:30:00,150.65,151.45,150.6,151.35,7374.0,144.4096,145.1765,144.3617,145.0806,7374.0
2020-04-29 11:00:00,151.14,152.0,150.67,151.91,9800.0,144.8793,145.7037,144.4288,145.6174,9800.0
2020-04-29 11:30:00,152.04,152.54,151.75,152.53,5652.0,145.7421,146.2214,145.4641,146.2118,5652.0
2020-04-29 12:00:00,152.52,153.08,152.37,152.74,5763.0,146.2022,146.739,146.0584,146.4131,5763.0
2020-04-29 12:30:00,152.79,153.61,152.65,153.61,2400.0,146.461,147.247,146.3268,147.247,2400.0
2020-04-29 13:00:00,153.37,153.87,153.35,153.58,9256.0,147.017,147.4963,146.9978,147.2183,9256.0
2020-04-29 13:30:00,153.6,153.7,152.78,152.79,2720.0,147.2374,147.3333,146.4514,146.461,2720.0
2020-04-29 14:00:00,152.23,153.16,152.23,153.0,1500.0,145.9242,146.8157,145.9242,146.6623,1500.0
2020-04-29 14:30:00,152.92,153.24,152.81,153.17,2691.0,146.5856,146.8924,146.4802,146.8253,2691.0
2020-04-29 15:00:00,153.22,153.61,152.84,153.33,11948.0,146.8732,147.247,146.5089,146.9786,11948.0
2020-04-29 15:30:00,153.04,153.23,151.62,151.74,23434.0,146.7006,146.8828,145.3395,145.4545,23434.0
2020-04-30 09:30:00,149.97,149.97,146.35,148.46,15086.0,143.7578,143.7578,140.2878,142.3104,15086.0
2020-04-30 10:00:00,148.84,149.17,147.14,148.21,24882.0,142.6746,142.9909,141.045,142.0707,24882.0
2020-04-30 10:30:00,148.05,148.61,147.41,147.41,4320.0,141.9173,142.4541,141.3039,141.3039,4320.0
2020-04-30 11:00:00,147.6,147.78,147.23,147.42,6826.0,141.486,141.6585,141.1313,141.3134,6826.0
2020-04-30 11:30:00,147.25,148.0,147.21,147.32,6527.0,141.1505,141.8694,141.1121,141.2176,6527.0
2020-04-30 12:00:00,147.17,147.28,146.74,146.84,4228.0,141.0738,141.1792,140.6616,140.7575,4228.0
2020-04-30 12:30:00,146.8,147.74,146.56,147.68,6383.0,140.7191,141.6202,140.4891,141.5627,6383.0
2020-04-30 13:00:00,147.55,148.71,147.47,148.49,6384.0,141.4381,142.55,141.3614,142.3391,6384.0
2020-04-30 13:30:00,148.46,148.54,147.85,147.9,6917.0,142.3104,142.387,141.7256,141.7736,6917.0
2020-04-30 14:00:00,147.98,148.07,147.74,148.02,8254.0,141.8502,141.9365,141.6202,141.8886,8254.0
2020-04-30 14:30:00,148.03,148.38,147.45,147.5,7956.0,141.8982,142.2337,141.3422,141.3901,7956.0
2020-04-30 15:00:00,147.64,147.64,147.2,147.56,9587.0,141.5243,141.5243,141.1025,141.4476,9587.0
2020-04-30 15:30:00,147.51,147.74,146.03,146.07,41326.0,141.3997,141.6202,139.981,140.0194,41326.0
2020-05-01 09:30:00,142.56,144.5,142.36,142.36,4229.0,136.6548,138.5144,136.463,136.463,4229.0
2020-05-01 10:00:00,142.47,142.92,142.11,142.19,4181.0,136.5685,136.9998,136.2234,136.3001,4181.0
2020-05-01 10:30:00,142.59,144.15,142.51,143.82,8944.0,136.6835,138.1789,136.6068,137.8626,8944.0
2020-05-01 11:00:00,143.61,143.7,142.65,142.67,4334.0,137.6613,137.7475,136.741,136.7602,4334.0
2020-05-01 11:30:00,142.22,142.3,141.04,141.57,5875.0,136.3288,136.4055,135.1977,135.7058,5875.0
2020-05-01 12:00:00,141.35,142.12,141.35,141.91,5268.0,135.4949,136.233,135.4949,136.0317,5268.0
2020-05-01 12:30:00,141.75,141.83,141.54,141.58,5760.0,135.8783,135.955,135.677,135.7153,5760.0
2020-05-01 13:00:00,141.6,141.73,140.72,141.02,6300.0,135.7345,135.8591,134.891,135.1785,6300.0
2020-05-01 13:30:00,141.2,141.32,140.71,141.32,4362.0,135.3511,135.4661,134.8814,135.4661,4362.0
2020-05-01 14:00:00,141.1,141.92,141.09,141.92,3405.0,135.2552,136.0413,135.2456,136.0413,3405.0
2020-05-01 14:30:00,141.91,141.93,141.1,141.23,7124.0,136.0317,136.0508,135.2552,135.3798,7124.0
2020-05-01 15:00:00,140.99,141.1,140.16,140.72,14861.0,135.1498,135.2552,134.3542,134.891,14861.0
2020-05-01 15:30:00,140.72,141.27,140.34,140.92,35697.0,134.891,135.4182,134.5267,135.0827,35697.0
2020-05-04 09:30:00,140.03,140.03,137.9,139.73,5192.0,134.2296,134.2296,132.1878,133.942,5192.0
2020-05-04 10:00:00,139.89,140.5,139.27,139.65,4590.0,134.0954,134.6801,133.501,133.8653,4590.0
2020-05-04 10:30:00,139.62,139.62,138.32,138.74,9149.0,133.8365,133.8365,132.5904,132.993,9149.0
2020-05-04 11:00:00,138.47,139.68,138.18,139.47,7310.0,132.7342,133.894,132.4562,133.6927,7310.0
2020-05-04 11:30:00,139.71,140.7,139.44,140.59,11481.0,133.9228,134.8718,133.664,134.7664,11481.0
2020-05-04 12:00:00,140.72,141.68,140.64,141.65,7568.0,134.891,135.8112,134.8143,135.7824,7568.0
2020-05-04 12:30:00,141.72,141.77,140.5,140.5,5201.0,135.8495,135.8975,134.6801,134.6801,5201.0
2020-05-04 13:00:00,140.53,141.04,140.36,140.94,9110.0,134.7088,135.1977,134.5459,135.1019,9110.0
2020-05-04 13:30:00,140.8,141.28,140.68,141.15,6623.0,134.9677,135.4278,134.8526,135.3032,6623.0
2020-05-04 14:00:00,141.26,142.03,141.05,141.8,11651.0,135.4086,136.1467,135.2073,135.9262,11651.0
2020-05-04 14:30:00,141.88,142.14,141.25,142.06,10151.0,136.0029,136.2521,135.399,136.1755,10151.0
2020-05-04 15:00:00,141.95,142.16,141.7,142.07,13260.0,136.07,136.2713,135.8304,136.185,13260.0
2020-05-04 15:30:00,141.95,142.54,141.7,141.97,53049.0,136.07,136.6356,135.8304,136.0892,53049.0
2020-05-05 09:30:00,142.2,145.49,142.01,145.49,14851.0,136.3097,139.4634,136.1275,139.4634,14851.0
2020-05-05 10:00:00,146.25,146.25,144.68,145.73,37878.0,140.1919,140.1919,138.6869,139.6934,37878.0
2020-05-05 10:30:00,145.47,145.53,144.77,144.99,22396.0,139.4442,139.5017,138.7732,138.9841,22396.0
2020-05-05 11:00:00,145.13,146.08,144.83,146.08,16978.0,139.1183,140.0289,138.8307,140.0289,16978.0
2020-05-05 11:30:00,146.36,146.63,145.44,145.9,10975.0,140.2973,140.5562,139.4155,139.8564,10975.0
2020-05-05 12:00:00,145.77,146.19,145.7,145.81,10133.0,139.7318,140.1344,139.6647,139.7701,10133.0
2020-05-05 12:30:00,145.66,145.66,144.78,144.83,6603.0,139.6263,139.6263,138.7828,138.8307,6603.0
2020-05-05 13:00:00,144.83,144.98,144.69,144.93,13766.0,138.8307,138.9745,138.6965,138.9266,13766.0
2020-05-05 13:30:00,145.0,146.4,144.98,146.08,15188.0,138.9937,140.3357,138.9745,140.0289,15188.0
2020-05-05 14:00:00,146.17,146.26,145.9,145.94,11482.0,140.1152,140.2015,139.8564,139.8947,11482.0
2020-05-05 14:30:00,145.77,146.31,145.53,145.94,9388.0,139.7318,140.2494,139.5017,139.8947,9388.0
2020-05-05 15:00:00,145.91,145.91,144.4,144.87,17620.0,139.866,139.866,138.4185,138.8691,17620.0
2020-05-05 15:30:00,144.75,144.93,144.23,144.58,33915.0,138.754,138.9266,138.2556,138.5911,33915.0
2020-05-06 09:30:00,145.09,145.99,142.47,142.67,10072.0,139.08,139.9427,136.5685,136.7602,10072.0
2020-05-06 10:00:00,142.43,143.22,141.91,143.22,10699.0,136.5301,137.2874,136.0317,137.2874,10699.0
2020-05-06 10:30:00,143.26,144.33,143.09,143.64,6116.0,137.3258,138.3514,137.1628,137.69,6116.0
2020-05-06 11:00:00,143.56,143.9,142.84,143.63,21706.0,137.6133,137.9392,136.9232,137.6804,21706.0
2020-05-06 11:30:00,143.67,143.67,142.4,142.8,5322.0,137.7188,137.7188,136.5014,136.8848,5322.0
2020-05-06 12:00:00,142.57,142.94,142.43,142.94,3276.0,136.6643,137.019,136.5301,137.019,3276.0
2020-05-06 12:30:00,142.96,143.34,142.94,143.26,6228.0,137.0382,137.4024,137.019,137.3258,6228.0
2020-05-06 13:00:00,142.91,142.91,142.17,142.37,5671.0,136.9903,136.9903,136.2809,136.4726,5671.0
2020-05-06 13:30:00,142.39,143.35,142.39,143.34,2501.0,136.4918,137.412,136.4918,137.4024,2501.0
2020-05-06 14:00:00,143.21,143.35,142.42,142.48,7455.0,137.2778,137.412,136.5206,136.5781,7455.0
2020-05-06 14:30:00,142.34,142.69,142.26,142.41,13354.0,136.4439,136.7794,136.3672,136.511,13354.0
2020-05-06 15:00:00,142.41,142.56,141.64,141.65,10348.0,136.511,136.6548,135.7729,135.7824,10348.0
2020-05-06 15:30:00,141.55,141.55,140.74,141.22,30251.0,135.6866,135.6866,134.9101,135.3703,30251.0
2020-05-07 09:30:00,142.0,153.18,141.95,152.36,32647.0,136.1179,146.8348,136.07,146.0488,32647.0
2020-05-07 10:00:00,151.77,153.48,148.39,149.68,53992.0,145.4832,147.1224,142.2433,143.4798,53992.0
2020-05-07 10:30:00,149.34,149.81,146.49,149.02,35414.0,143.1539,143.6044,140.422,142.8472,35414.0
2020-05-07 11:00:00,149.11,152.72,149.11,152.31,32670.0,142.9334,146.3939,142.9334,146.0009,32670.0
2020-05-07 11:30:00,153.47,154.18,151.98,153.79,20500.0,147.1128,147.7934,145.6845,147.4196,20500.0
2020-05-07 12:00:00,153.62,153.81,151.79,151.85,14814.0,147.2566,147.4387,145.5024,145.5599,14814.0
2020-05-07 12:30:00,151.96,152.73,151.84,152.73,15906.0,145.6654,146.4035,145.5503,146.4035,15906.0
2020-05-07 13:00:00,152.66,153.08,152.45,152.65,25339.0,146.3364,146.739,146.1351,146.3268,25339.0
2020-05-07 13:30:00,152.6,152.86,151.68,151.98,14407.0,146.2789,146.5281,145.397,145.6845,14407.0
2020-05-07 14:00:00,151.83,152.28,151.56,151.57,21346.0,145.5408,145.9721,145.2819,145.2915,21346.0
2020-05-07 14:30:00,151.64,151.69,150.79,151.24,17568.0,145.3586,145.4066,144.5438,144.9752,17568.0
2020-05-07 15:00:00,150.86,151.52,150.73,151.22,24919.0,144.6109,145.2436,144.4863,144.956,24919.0
2020-05-07 15:30:00,151.22,151.22,149.41,149.67,90335.0,144.956,144.956,143.221,143.4702,90335.0
2020-05-08 09:30:00,151.1,154.99,151.1,154.64,14100.0,144.841,148.5699,144.841,148.2344,14100.0
2020-05-08 10:00:00,154.64,157.38,154.64,155.39,29641.0,148.2344,150.8609,148.2344,148.9533,29641.0
2020-05-08 10:30:00,155.43,155.63,153.78,155.25,17019.0,148.9916,149.1834,147.41,148.8191,17019.0
2020-05-08 11:00:00,155.36,156.57,155.0,156.36,15644.0,148.9245,150.0844,148.5795,149.8831,15644.0
2020-05-08 11:30:00,156.23,157.33,156.12,156.29,24108.0,149.7585,150.8129,149.6531,149.816,24108.0
2020-05-08 12:00:00,156.19,156.91,156.02,156.25,12223.0,149.7202,150.4103,149.5572,149.7777,12223.0
2020-05-08 12:30:00,156.25,156.49,155.86,156.4,9800.0,149.7777,150.0077,149.4038,149.9215,9800.0
2020-05-08 13:00:00,156.38,157.31,156.02,157.31,13056.0,149.9023,150.7938,149.5572,150.7938,13056.0
2020-05-08 13:30:00,157.41,158.76,157.08,158.76,22705.0,150.8896,152.1837,150.5733,152.1837,22705.0
2020-05-08 14:00:00,158.8,159.57,158.35,158.88,32085.0,152.222,152.9601,151.7907,152.2987,32085.0
2020-05-08 14:30:00,158.75,159.21,158.03,158.66,22395.0,152.1741,152.6151,151.4839,152.0878,22395.0
2020-05-08 15:00:00,158.72,159.81,158.59,159.63,21702.0,152.1454,153.1902,152.0207,153.0177,21702.0
2020-05-08 15:30:00,159.76,160.54,159.68,160.54,97304.0,153.1423,153.89,153.0656,153.89,97304.0
2020-05-11 09:30:00,159.29,160.81,157.09,157.79,29466.0,152.6917,154.1488,150.5829,151.2539,29466.0
2020-05-11 10:00:00,157.78,158.2,156.24,157.2,14088.0,151.2443,151.6469,149.7681,150.6883,14088.0
2020-05-11 10:30:00,157.67,158.96,157.33,158.72,12512.0,151.1389,152.3754,150.8129,152.1454,12512.0
2020-05-11 11:00:00,158.81,159.42,158.33,159.3,11499.0,152.2316,152.8164,151.7715,152.7013,11499.0
2020-05-11 11:30:00,159.27,160.46,159.16,160.37,15846.0,152.6726,153.8133,152.5671,153.727,15846.0
2020-05-11 12:00:00,160.33,160.94,160.19,160.84,13553.0,153.6887,154.2734,153.5545,154.1775,13553.0
2020-05-11 12:30:00,160.79,161.52,160.7,161.52,10361.0,154.1296,154.8294,154.0433,154.8294,10361.0
2020-05-11 13:00:00,161.46,162.35,161.43,162.0,11739.0,154.7719,155.625,154.7431,155.2895,11739.0
2020-05-11 13:30:00,161.95,162.95,161.94,162.26,19867.0,155.2416,156.2001,155.232,155.5387,19867.0
2020-05-11 14:00:00,162.23,162.46,160.77,161.01,39047.0,155.51,155.7304,154.1104,154.3405,39047.0
2020-05-11 14:30:00,161.06,162.19,160.82,161.89,28590.0,154.3884,155.4716,154.1584,155.184,28590.0
2020-05-11 15:00:00,161.92,162.7,161.59,161.74,26922.0,155.2128,155.9605,154.8965,155.0403,26922.0
2020-05-11 15:30:00,161.7,162.3,160.85,161.42,100774.0,155.0019,155.5771,154.1871,154.7335,100774.0
2020-05-12 09:30:00,161.87,162.92,161.42,161.93,21227.0,155.1649,156.1714,154.7335,155.2224,21227.0
2020-05-12 10:00:00,161.88,162.62,161.05,161.94,38342.0,155.1745,155.8838,154.3788,155.232,38342.0
2020-05-12 10:30:00,162.0,162.79,161.76,162.07,38175.0,155.2895,156.0468,155.0594,155.3566,38175.0
2020-05-12 11:00:00,162.0,162.42,161.61,162.4,32045.0,155.2895,155.6921,154.9156,155.6729,32045.0
2020-05-12 11:30:00,162.51,162.66,161.91,162.21,6530.0,155.7784,155.9222,155.2032,155.4908,6530.0
2020-05-12 12:00:00,162.02,162.3,161.8,162.18,18802.0,155.3087,155.5771,155.0978,155.462,18802.0
2020-05-12 12:30:00,162.13,162.73,161.92,162.02,17570.0,155.4141,155.9893,155.2128,155.3087,17570.0
2020-05-12 13:00:00,162.0,162.3,161.11,161.89,41687.0,155.2895,155.5771,154.4364,155.184,41687.0
2020-05-12 13:30:00,161.88,162.2,161.47,162.02,15372.0,155.1745,155.4812,154.7814,155.3087,15372.0
2020-05-12 14:00:00,162.0,162.25,161.74,161.99,24826.0,155.2895,155.5291,155.0403,155.2799,24826.0
2020-05-12 14:30:00,161.99,162.29,161.9,161.99,16201.0,155.2799,155.5675,155.1936,155.2799,16201.0
2020-05-12 15:00:00,161.98,162.22,161.17,161.74,32990.0,155.2703,155.5004,154.4939,155.0403,32990.0
2020-05-12 15:30:00,161.78,161.9,160.09,161.02,149620.0,155.0786,155.1936,153.4586,154.3501,149620.0
2020-05-13 09:30:00,159.1,160.83,158.6,159.59,30926.0,152.5096,154.168,152.0303,152.9793,30926.0
2020-05-13 10:00:00,159.53,160.98,159.53,160.92,26665.0,152.9218,154.3117,152.9218,154.2542,26665.0
2020-05-13 10:30:00,160.95,161.49,160.5,160.5,26125.0,154.283,154.8006,153.8516,153.8516,26125.0
2020-05-13 11:00:00,160.46,160.78,159.78,160.25,13139.0,153.8133,154.12,153.1614,153.612,13139.0
2020-05-13 11:30:00,160.06,160.29,158.0,158.67,13339.0,153.4299,153.6503,151.4552,152.0974,13339.0
2020-05-13 12:00:00,158.69,158.82,156.63,156.87,29007.0,152.1166,152.2412,150.1419,150.372,29007.0
2020-05-13 12:30:00,156.99,157.72,156.81,157.48,23611.0,150.487,151.1868,150.3145,150.9567,23611.0
2020-05-13 13:00:00,157.4,158.03,156.62,157.42,17333.0,150.88,151.4839,150.1323,150.8992,17333.0
2020-05-13 13:30:00,157.51,157.61,157.17,157.24,14693.0,150.9855,151.0813,150.6596,150.7267,14693.0
2020-05-13 14:00:00,157.16,157.16,156.06,156.68,16863.0,150.65,150.65,149.5955,150.1899,16863.0
2020-05-13 14:30:00,156.65,156.8,156.0,156.02,13379.0,150.1611,150.3049,149.538,149.5572,13379.0
2020-05-13 15:00:00,156.12,156.81,155.42,155.67,22064.0,149.6531,150.3145,148.9821,149.2217,22064.0
2020-05-13 15:30:00,155.6,156.5,155.06,156.36,55187.0,149.1546,150.0173,148.637,149.8831,55187.0
2020-05-14 09:30:00,154.03,155.4,152.54,153.56,27236.0,147.6496,148.9629,146.2214,147.1991,27236.0
2020-05-14 10:00:00,153.64,154.24,153.26,153.37,24410.0,147.2758,147.8509,146.9115,147.017,24410.0
2020-05-14 10:30:00,153.21,156.2,153.21,155.59,10599.0,146.8636,149.7297,146.8636,149.145,10599.0
2020-05-14 11:00:00,155.56,156.42,154.63,155.03,15784.0,149.1163,149.9406,148.2248,148.6082,15784.0
2020-05-14 11:30:00,154.9,155.82,154.27,154.46,12493.0,148.4836,149.3655,147.8797,148.0618,12493.0
2020-05-14 12:00:00,154.77,156.49,154.75,156.17,9233.0,148.359,150.0077,148.3398,149.701,9233.0
2020-05-14 12:30:00,156.17,157.99,156.17,157.99,10425.0,149.701,151.4456,149.701,151.4456,10425.0
2020-05-14 13:00:00,157.64,157.69,156.38,157.47,11877.0,151.1101,151.158,149.9023,150.9471,11877.0
2020-05-14 13:30:00,157.39,157.46,155.07,155.11,8843.0,150.8704,150.9375,148.6466,148.6849,8843.0
2020-05-14 14:00:00,155.1,155.7,154.61,155.13,12321.0,148.6753,149.2505,148.2056,148.7041,12321.0
2020-05-14 14:30:00,155.28,155.41,153.42,153.75,13527.0,148.8479,148.9725,147.0649,147.3812,13527.0
2020-05-14 15:00:00,153.5,154.36,153.45,154.36,14982.0,147.1416,147.966,147.0937,147.966,14982.0
2020-05-14 15:30:00,154.34,155.03,153.59,154.8,52040.0,147.9468,148.6082,147.2279,148.3877,52040.0
2020-05-15 09:30:00,153.2,154.74,150.64,153.87,8852.0,146.854,148.3302,144.4001,147.4963,8852.0
2020-05-15 10:00:00,154.0,156.51,153.26,156.4,9070.0,147.6209,150.0269,146.9115,149.9215,9070.0
2020-05-15 10:30:00,156.24,157.61,155.52,157.61,14377.0,149.7681,151.0813,149.0779,151.0813,14377.0
2020-05-15 11:00:00,157.46,158.95,156.59,158.65,15298.0,150.9375,152.3658,150.1036,152.0783,15298.0
2020-05-15 11:30:00,158.45,158.6,157.33,158.33,15301.0,151.8865,152.0303,150.8129,151.7715,15301.0
2020-05-15 12:00:00,158.33,159.38,158.33,159.26,12418.0,151.7715,152.778,151.7715,152.663,12418.0
2020-05-15 12:30:00,159.46,159.55,158.2,158.7,15522.0,152.8547,152.941,151.6469,152.1262,15522.0
2020-05-15 13:00:00,158.7,159.32,158.51,158.83,18454.0,152.1262,152.7205,151.9441,152.2508,18454.0
2020-05-15 13:30:00,158.59,159.66,158.41,159.38,12095.0,152.0207,153.0464,151.8482,152.778,12095.0
2020-05-15 14:00:00,159.49,159.75,158.45,158.65,17579.0,152.8835,153.1327,151.8865,152.0783,17579.0
2020-05-15 14:30:00,158.85,159.34,158.29,158.29,12665.0,152.27,152.7397,151.7332,151.7332,12665.0
2020-05-15 15:00:00,158.62,159.37,158.48,159.25,16499.0,152.0495,152.7684,151.9153,152.6534,16499.0
2020-05-15 15:30:00,159.25,160.31,158.42,159.78,71492.0,152.6534,153.6695,151.8578,153.1614,71492.0
2020-05-18 09:30:00,165.0,165.99,163.75,163.75,6800.0,158.1652,159.1142,156.967,156.967,6800.0
2020-05-18 10:00:00,164.56,164.56,162.85,162.85,10361.0,157.7434,157.7434,156.1043,156.1043,10361.0
2020-05-18 10:30:00,162.57,164.17,162.57,163.8,16620.0,155.8359,157.3696,155.8359,157.0149,16620.0
2020-05-18 11:00:00,163.65,164.74,163.19,163.59,14413.0,156.8711,157.916,156.4302,156.8136,14413.0
2020-05-18 11:30:00,163.79,164.2,163.38,163.47,9339.0,157.0053,157.3984,156.6123,156.6986,9339.0
2020-05-18 12:00:00,163.35,163.8,162.9,163.75,9525.0,156.5836,157.0149,156.1522,156.967,9525.0
2020-05-18 12:30:00,163.88,163.88,163.48,163.61,5650.0,157.0916,157.0916,156.7082,156.8328,5650.0
2020-05-18 13:00:00,163.6,164.74,163.6,164.3,17746.0,156.8232,157.916,156.8232,157.4942,17746.0
2020-05-18 13:30:00,164.27,165.34,164.15,165.2,8619.0,157.4655,158.4911,157.3504,158.3569,8619.0
2020-05-18 14:00:00,165.47,165.51,165.28,165.41,4608.0,158.6158,158.6541,158.4336,158.5582,4608.0
2020-05-18 14:30:00,165.45,166.21,165.45,165.86,12727.0,158.5966,159.3251,158.5966,158.9896,12727.0
2020-05-18 15:00:00,165.81,165.84,164.9,165.34,11731.0,158.9417,158.9704,158.0694,158.4911,11731.0
2020-05-18 15:30:00,165.33,166.4,164.76,164.9,51774.0,158.4816,159.5072,157.9352,158.0694,51774.0
2020-05-19 09:30:00,164.27,165.86,164.27,165.76,11817.0,157.4655,158.9896,157.4655,158.8937,11817.0
2020-05-19 10:00:00,165.72,166.4,164.94,164.98,10091.0,158.8554,159.5072,158.1077,158.146,10091.0
2020-05-19 10:30:00,165.04,165.77,164.62,165.37,8152.0,158.2036,158.9033,157.801,158.5199,8152.0
2020-05-19 11:00:00,165.31,166.73,165.2,166.73,8100.0,158.4624,159.8236,158.3569,159.8236,8100.0
2020-05-19 11:30:00,166.83,167.2,166.25,166.38,8503.0,159.9194,160.2741,159.3634,159.4881,8503.0
2020-05-19 12:00:00,166.44,166.62,165.95,166.14,5816.0,159.5456,159.7181,159.0759,159.258,5816.0
2020-05-19 12:30:00,166.14,166.14,165.66,165.79,4107.0,159.258,159.258,158.7979,158.9225,4107.0
2020-05-19 13:00:00,165.89,166.38,165.8,166.38,8174.0,159.0184,159.4881,158.9321,159.4881,8174.0
2020-05-19 13:30:00,166.28,166.69,166.19,166.64,8597.0,159.3922,159.7852,159.3059,159.7373,8597.0
2020-05-19 14:00:00,166.59,166.64,165.68,166.19,18655.0,159.6894,159.7373,158.8171,159.3059,18655.0
2020-05-19 14:30:00,166.2,167.36,165.77,165.77,9797.0,159.3155,160.4275,158.9033,158.9033,9797.0
2020-05-19 15:00:00,165.62,166.83,165.59,165.84,9553.0,158.7595,159.9194,158.7308,158.9704,9553.0
2020-05-19 15:30:00,165.9,166.11,163.29,163.4,57521.0,159.0279,159.2292,156.5261,156.6315,57521.0
2020-05-20 09:30:00,165.89,168.55,164.3,168.28,7070.0,159.0184,161.5682,157.4942,161.3094,7070.0
2020-05-20 10:00:00,168.35,169.69,167.1,169.63,33766.0,161.3765,162.6609,160.1782,162.6034,33766.0
2020-05-20 10:30:00,169.49,170.42,169.26,169.62,13647.0,162.4692,163.3607,162.2488,162.5938,13647.0
2020-05-20 11:00:00,169.74,171.36,169.04,170.92,9959.0,162.7089,164.2618,162.0379,163.84,9959.0
2020-05-20 11:30:00,170.97,172.03,170.97,171.89,10516.0,163.8879,164.904,163.8879,164.7698,10516.0
2020-05-20 12:00:00,171.83,172.0,171.18,171.66,7504.0,164.7123,164.8753,164.0892,164.5493,7504.0
2020-05-20 12:30:00,171.58,172.33,171.54,172.07,5966.0,164.4727,165.1916,164.4343,164.9424,5966.0
2020-05-20 13:00:00,171.84,172.12,170.9,170.9,5404.0,164.7219,164.9903,163.8208,163.8208,5404.0
2020-05-20 13:30:00,170.91,171.63,170.9,171.42,4275.0,163.8304,164.5206,163.8208,164.3193,4275.0
2020-05-20 14:00:00,171.54,172.11,171.06,172.11,7813.0,164.4343,164.9807,163.9742,164.9807,7813.0
2020-05-20 14:30:00,171.95,173.01,171.86,172.41,14234.0,164.8273,165.8434,164.7411,165.2683,14234.0
2020-05-20 15:00:00,172.47,172.59,171.54,172.24,12942.0,165.3258,165.4408,164.4343,165.1053,12942.0
2020-05-20 15:30:00,172.34,172.83,171.69,172.25,64320.0,165.2012,165.6709,164.5781,165.1149,64320.0
2020-05-21 09:30:00,171.94,172.93,171.55,172.3,6168.0,164.8177,165.7667,164.4439,165.1628,6168.0
2020-05-21 10:00:00,172.5,172.68,171.17,171.86,7296.0,165.3545,165.5271,164.0796,164.7411,7296.0
2020-05-21 10:30:00,171.81,173.05,171.45,172.86,20041.0,164.6931,165.8818,164.348,165.6996,20041.0
2020-05-21 11:00:00,172.76,172.76,170.5,170.79,8462.0,165.6038,165.6038,163.4374,163.7154,8462.0
2020-05-21 11:30:00,171.31,171.94,171.2,171.6,5574.0,164.2138,164.8177,164.1084,164.4918,5574.0
2020-05-21 12:00:00,171.75,171.95,170.89,171.48,6125.0,164.6356,164.8273,163.8112,164.3768,6125.0
2020-05-21 12:30:00,171.14,171.14,170.5,170.69,4775.0,164.0509,164.0509,163.4374,163.6195,4775.0
2020-05-21 13:00:00,170.42,170.97,170.34,170.59,8370.0,163.3607,163.8879,163.284,163.5237,8370.0
2020-05-21 13:30:00,170.59,171.22,170.23,171.2,8860.0,163.5237,164.1276,163.1786,164.1084,8860.0
2020-05-21 14:00:00,171.42,171.97,171.28,171.67,10322.0,164.3193,164.8465,164.1851,164.5589,10322.0
2020-05-21 14:30:00,171.69,172.14,171.25,171.79,9912.0,164.5781,165.0095,164.1563,164.674,9912.0
2020-05-21 15:00:00,171.8,172.18,171.32,171.42,22368.0,164.6835,165.0478,164.2234,164.3193,22368.0
2020-05-21 15:30:00,171.44,171.53,170.23,171.07,89122.0,164.3385,164.4247,163.1786,163.9838,89122.0
2020-05-22 09:30:00,170.84,171.62,169.12,169.13,7026.0,163.7633,164.511,162.1146,162.1241,7026.0
2020-05-22 10:00:00,168.61,170.1,168.43,169.7,20942.0,161.6257,163.054,161.4531,162.6705,20942.0
2020-05-22 10:30:00,169.74,169.74,168.29,168.34,13620.0,162.7089,162.7089,161.3189,161.3669,13620.0
2020-05-22 11:00:00,168.34,168.54,167.56,168.29,16126.0,161.3669,161.5586,160.6192,161.3189,16126.0
2020-05-22 11:30:00,168.39,168.83,168.05,168.58,13163.0,161.4148,161.8366,161.0889,161.5969,13163.0
2020-05-22 12:00:00,168.59,169.07,168.45,168.8,7600.0,161.6065,162.0666,161.4723,161.8078,7600.0
2020-05-22 12:30:00,168.93,169.44,168.88,169.26,5000.0,161.9324,162.4213,161.8845,162.2488,5000.0
2020-05-22 13:00:00,169.43,169.85,169.04,169.51,7000.0,162.4117,162.8143,162.0379,162.4884,7000.0
2020-05-22 13:30:00,169.46,169.51,169.15,169.33,9835.0,162.4405,162.4884,162.1433,162.3159,9835.0
2020-05-22 14:00:00,169.34,170.67,169.34,170.46,15486.0,162.3254,163.6004,162.3254,163.3991,15486.0
2020-05-22 14:30:00,170.52,170.96,170.2,170.77,19554.0,163.4566,163.8783,163.1498,163.6962,19554.0
2020-05-22 15:00:00,170.81,171.13,170.73,170.94,10080.0,163.7346,164.0413,163.6579,163.8592,10080.0
2020-05-22 15:30:00,171.0,171.63,170.52,170.89,53493.0,163.9167,164.5206,163.4566,163.8112,53493.0
2020-05-26 09:30:00,175.99,176.81,174.66,174.69,8524.0,168.7,169.486,167.4251,167.4538,8524.0
2020-05-26 10:00:00,174.75,175.01,172.38,172.92,15498.0,167.5113,167.7606,165.2395,165.7572,15498.0
2020-05-26 10:30:00,172.76,173.55,172.54,172.88,12820.0,165.6038,166.3611,165.3929,165.7188,12820.0
2020-05-26 11:00:00,172.71,173.05,171.56,171.59,12316.0,165.5559,165.8818,164.4535,164.4822,12316.0
2020-05-26 11:30:00,171.71,172.55,171.28,172.1,14612.0,164.5973,165.4025,164.1851,164.9711,14612.0
2020-05-26 12:00:00,172.21,172.38,171.5,171.5,9865.0,165.0766,165.2395,164.396,164.396,9865.0
2020-05-26 12:30:00,171.54,171.62,169.51,171.28,14050.0,164.4343,164.511,162.4884,164.1851,14050.0
2020-05-26 13:00:00,171.21,172.33,171.06,172.14,9488.0,164.118,165.1916,163.9742,165.0095,9488.0
2020-05-26 13:30:00,172.05,172.35,171.03,171.03,19912.0,164.9232,165.2108,163.9454,163.9454,19912.0
2020-05-26 14:00:00,170.95,171.69,170.95,171.67,10233.0,163.8688,164.5781,163.8688,164.5589,10233.0
2020-05-26 14:30:00,171.59,171.9,170.72,170.72,12824.0,164.4822,164.7794,163.6483,163.6483,12824.0
2020-05-26 15:00:00,170.77,171.14,170.59,170.63,14951.0,163.6962,164.0509,163.5237,163.562,14951.0
2020-05-26 15:30:00,170.59,170.77,168.06,168.86,77992.0,163.5237,163.6962,161.0985,161.8653,77992.0
2020-05-27 09:30:00,173.01,173.59,169.35,170.88,25247.0,165.8434,166.3994,162.335,163.8017,25247.0
2020-05-27 10:00:00,170.86,171.01,169.51,169.6,23493.0,163.7825,163.9263,162.4884,162.5747,23493.0
2020-05-27 10:30:00,169.21,170.3,168.72,169.87,8924.0,162.2008,163.2457,161.7311,162.8335,8924.0
2020-05-27 11:00:00,170.11,170.5,169.23,170.5,18666.0,163.0636,163.4374,162.22,163.4374,18666.0
2020-05-27 11:30:00,170.59,170.72,169.33,170.12,11827.0,163.5237,163.6483,162.3159,163.0731,11827.0
2020-05-27 12:00:00,170.4,170.71,169.91,170.12,9637.0,163.3415,163.6387,162.8718,163.0731,9637.0
2020-05-27 12:30:00,170.13,170.37,169.67,169.9,17263.0,163.0827,163.3128,162.6418,162.8622,17263.0
2020-05-27 13:00:00,169.96,170.15,169.55,169.55,9398.0,162.9198,163.1019,162.5267,162.5267,9398.0
2020-05-27 13:30:00,169.32,169.59,168.76,168.76,12324.0,162.3063,162.5651,161.7695,161.7695,12324.0
2020-05-27 14:00:00,168.73,169.87,168.73,169.5,13355.0,161.7407,162.8335,161.7407,162.4788,13355.0
2020-05-27 14:30:00,169.39,169.45,168.72,169.04,21893.0,162.3734,162.4309,161.7311,162.0379,21893.0
2020-05-27 15:00:00,169.02,169.09,168.25,168.64,19668.0,162.0187,162.0858,161.2806,161.6544,19668.0
2020-05-27 15:30:00,168.59,169.1,168.41,168.89,73013.0,161.6065,162.0954,161.434,161.8941,73013.0
2020-05-28 09:30:00,171.03,171.15,168.99,169.89,9024.0,163.9454,164.0605,161.9899,162.8527,9024.0
2020-05-28 10:00:00,169.91,170.19,168.85,170.16,7236.0,162.8718,163.1402,161.8557,163.1115,7236.0
2020-05-28 10:30:00,170.26,170.35,168.92,169.59,10483.0,163.2073,163.2936,161.9228,162.5651,10483.0
2020-05-28 11:00:00,169.51,169.96,169.2,169.48,9868.0,162.4884,162.9198,162.1912,162.4596,9868.0
2020-05-28 11:30:00,169.61,169.78,169.15,169.64,6680.0,162.5843,162.7472,162.1433,162.613,6680.0
2020-05-28 12:00:00,169.57,170.05,169.09,169.61,7357.0,162.5459,163.006,162.0858,162.5843,7357.0
2020-05-28 12:30:00,169.61,169.77,169.08,169.55,8097.0,162.5843,162.7376,162.0762,162.5267,8097.0
2020-05-28 13:00:00,169.73,170.19,169.26,170.19,6955.0,162.6993,163.1402,162.2488,163.1402,6955.0
2020-05-28 13:30:00,170.0,170.35,169.76,170.28,8415.0,162.9581,163.2936,162.728,163.2265,8415.0
2020-05-28 14:00:00,170.39,170.67,170.22,170.49,7168.0,163.332,163.6004,163.169,163.4278,7168.0
2020-05-28 14:30:00,170.52,171.38,170.48,171.24,16149.0,163.4566,164.2809,163.4182,164.1467,16149.0
2020-05-28 15:00:00,171.14,171.36,170.13,170.27,19142.0,164.0509,164.2618,163.0827,163.2169,19142.0
2020-05-28 15:30:00,170.28,170.96,168.32,169.03,59828.0,163.2265,163.8783,161.3477,162.0283,59828.0
2020-05-29 09:30:00,168.49,168.49,166.17,166.24,6643.0,161.5107,161.5107,159.2868,159.3539,6643.0
2020-05-29 10:00:00,166.09,166.16,164.9,165.89,15405.0,159.2101,159.2772,158.0694,159.0184,15405.0
2020-05-29 10:30:00,166.0,166.08,165.58,165.91,11596.0,159.1238,159.2005,158.7212,159.0375,11596.0
2020-05-29 11:00:00,166.18,166.31,165.98,166.28,7752.0,159.2963,159.421,159.1046,159.3922,7752.0
2020-05-29 11:30:00,166.21,166.45,165.9,166.41,8739.0,159.3251,159.5552,159.0279,159.5168,8739.0
2020-05-29 12:00:00,166.45,166.5,165.42,166.0,8258.0,159.5552,159.6031,158.5678,159.1238,8258.0
2020-05-29 12:30:00,166.02,167.02,165.94,167.02,23977.0,159.143,160.1015,159.0663,160.1015,23977.0
2020-05-29 13:00:00,166.99,167.17,166.53,167.09,8148.0,160.0728,160.2453,159.6318,160.1686,8148.0
2020-05-29 13:30:00,167.17,167.51,166.96,167.12,12324.0,160.2453,160.5712,160.044,160.1974,12324.0
2020-05-29 14:00:00,167.21,168.07,166.81,167.97,9949.0,160.2837,161.1081,159.9002,161.0122,9949.0
2020-05-29 14:30:00,168.1,168.67,165.6,168.23,49178.0,161.1368,161.6832,158.7404,161.2614,49178.0
2020-05-29 15:00:00,168.25,170.34,168.2,168.81,23073.0,161.2806,163.284,161.2327,161.8174,23073.0
2020-05-29 15:30:00,168.76,169.02,167.15,167.86,159996.0,161.7695,162.0187,160.2262,160.9068,159996.0
2020-06-01 09:30:00,169.42,169.74,165.54,165.64,11718.0,162.4021,162.7089,158.6829,158.7787,11718.0
2020-06-01 10:00:00,165.88,166.35,165.0,165.15,16127.0,159.0088,159.4593,158.1652,158.309,16127.0
2020-06-01 10:30:00,165.11,166.43,164.97,166.31,36337.0,158.2707,159.536,158.1365,159.421,36337.0
2020-06-01 11:00:00,166.33,167.13,166.22,166.97,11773.0,159.4401,160.207,159.3347,160.0536,11773.0
2020-06-01 11:30:00,166.98,167.35,166.8,167.32,6154.0,160.0632,160.4179,159.8907,160.3891,6154.0
2020-06-01 12:00:00,167.29,167.8,167.29,167.8,5027.0,160.3604,160.8492,160.3604,160.8492,5027.0
2020-06-01 12:30:00,167.59,167.63,166.88,166.95,5700.0,160.6479,160.6863,159.9673,160.0344,5700.0
2020-06-01 13:00:00,166.95,167.63,166.66,167.49,7581.0,160.0344,160.6863,159.7565,160.5521,7581.0
2020-06-01 13:30:00,167.19,167.32,167.0,167.1,4120.0,160.2645,160.3891,160.0824,160.1782,4120.0
2020-06-01 14:00:00,167.07,167.12,165.86,165.9,9530.0,160.1495,160.1974,158.9896,159.0279,9530.0
2020-06-01 14:30:00,165.9,166.56,165.35,166.05,11900.0,159.0279,159.6606,158.5007,159.1717,11900.0
2020-06-01 15:00:00,166.16,166.37,165.09,165.09,13662.0,159.2772,159.4785,158.2515,158.2515,13662.0
2020-06-01 15:30:00,165.08,165.45,164.72,164.93,101539.0,158.2419,158.5966,157.8968,158.0981,101539.0
2020-06-02 09:30:00,164.63,170.5,162.18,170.2,74348.0,157.8105,163.4374,155.462,163.1498,74348.0
2020-06-02 10:00:00,170.0,171.78,169.89,171.21,39774.0,162.9581,164.6644,162.8527,164.118,39774.0
2020-06-02 10:30:00,171.44,172.1,170.75,171.06,19076.0,164.3385,164.9711,163.677,163.9742,19076.0
2020-06-02 11:00:00,170.96,171.05,169.66,170.88,24080.0,163.8783,163.9646,162.6322,163.8017,24080.0
2020-06-02 11:30:00,170.66,172.26,170.62,172.26,12281.0,163.5908,165.1245,163.5524,165.1245,12281.0
2020-06-02 12:00:00,172.19,172.54,171.43,171.87,17944.0,165.0574,165.3929,164.3289,164.7506,17944.0
2020-06-02 12:30:00,171.81,172.38,171.15,171.93,35091.0,164.6931,165.2395,164.0605,164.8082,35091.0
2020-06-02 13:00:00,171.93,173.49,171.79,172.56,22230.0,164.8082,166.3035,164.674,165.4121,22230.0
2020-06-02 13:30:00,172.65,172.84,171.98,172.62,20266.0,165.4983,165.6805,164.8561,165.4696,20266.0
2020-06-02 14:00:00,172.82,174.46,172.82,174.05,23494.0,165.6613,167.2334,165.6613,166.8403,23494.0
2020-06-02 14:30:00,173.93,174.77,173.32,173.63,35287.0,166.7253,167.5305,166.1406,166.4377,35287.0
2020-06-02 15:00:00,173.55,173.6,172.36,173.22,28014.0,166.3611,166.409,165.2203,166.0447,28014.0
2020-06-02 15:30:00,173.22,173.91,172.95,173.54,131957.0,166.0447,166.7061,165.7859,166.3515,131957.0
2020-06-03 09:30:00,174.8,181.79,174.75,180.59,596549.0,167.5593,174.2597,167.5113,173.1094,596549.0
2020-06-03 10:00:00,180.6,182.99,178.62,182.56,248455.0,173.119,175.41,171.221,174.9978,248455.0
2020-06-03 10:30:00,182.45,184.96,181.41,182.3,161313.0,174.8924,177.2984,173.8955,174.7486,161313.0
2020-06-03 11:00:00,182.29,184.45,181.29,183.37,106390.0,174.739,176.8095,173.7804,175.7743,106390.0
2020-06-03 11:30:00,183.5,185.4,183.48,185.4,89689.0,175.8989,177.7202,175.8797,177.7202,89689.0
2020-06-03 12:00:00,185.32,185.82,184.18,184.98,116071.0,177.6435,178.1228,176.5507,177.3176,116071.0
2020-06-03 12:30:00,184.9,185.47,183.58,183.9,109200.0,177.2409,177.7873,175.9756,176.2823,109200.0
2020-06-03 13:00:00,183.86,185.58,183.65,185.1,95471.0,176.244,177.8927,176.0427,177.4326,95471.0
2020-06-03 13:30:00,185.21,186.06,184.34,184.65,107434.0,177.5381,178.3529,176.7041,177.0013,107434.0
2020-06-03 14:00:00,184.53,186.31,184.28,186.21,108133.0,176.8862,178.5925,176.6466,178.4966,108133.0
2020-06-03 14:30:00,186.12,186.37,184.54,186.25,104964.0,178.4104,178.65,176.8958,178.535,104964.0
2020-06-03 15:00:00,186.25,188.07,186.13,187.4,144470.0,178.535,180.2796,178.42,179.6373,144470.0
2020-06-03 15:30:00,187.24,188.1,185.54,186.94,336121.0,179.484,180.3084,177.8544,179.1964,336121.0
2020-06-04 09:30:00,188.27,190.23,186.24,189.87,66643.0,180.4713,182.3501,178.5254,182.005,66643.0
2020-06-04 10:00:00,189.84,190.59,188.99,190.59,95237.0,181.9763,182.6952,181.1615,182.6952,95237.0
2020-06-04 10:30:00,190.79,194.33,190.66,194.33,87326.0,182.8869,186.2803,182.7623,186.2803,87326.0
2020-06-04 11:00:00,194.3,194.44,191.99,192.71,62819.0,186.2515,186.3857,184.0372,184.7274,62819.0
2020-06-04 11:30:00,192.81,194.11,192.03,192.81,55778.0,184.8233,186.0694,184.0756,184.8233,55778.0
2020-06-04 12:00:00,192.46,193.04,191.32,192.2,66521.0,184.4877,185.0437,183.395,184.2385,66521.0
2020-06-04 12:30:00,192.29,192.45,191.11,191.98,58885.0,184.3248,184.4782,183.1937,184.0276,58885.0
2020-06-04 13:00:00,191.97,193.29,191.62,191.95,56414.0,184.018,185.2834,183.6825,183.9989,56414.0
2020-06-04 13:30:00,191.87,193.14,191.85,192.15,52648.0,183.9222,185.1396,183.903,184.1906,52648.0
2020-06-04 14:00:00,192.16,194.08,192.1,193.89,53151.0,184.2002,186.0406,184.1427,185.8585,53151.0
2020-06-04 14:30:00,193.89,193.9,192.36,192.9,88860.0,185.8585,185.8681,184.3919,184.9095,88860.0
2020-06-04 15:00:00,192.95,194.8,192.93,194.24,94716.0,184.9575,186.7308,184.9383,186.194,94716.0
2020-06-04 15:30:00,194.31,195.83,193.57,195.48,275405.0,186.2611,187.7182,185.5518,187.3827,275405.0
2020-06-05 09:30:00,200.95,201.29,193.39,194.88,142731.0,192.6261,192.952,185.3792,186.8075,142731.0
2020-06-05 10:00:00,194.75,194.91,192.9,194.08,89069.0,186.6829,186.8363,184.9095,186.0406,89069.0
2020-06-05 10:30:00,193.92,194.5,193.2,194.34,41357.0,185.8873,186.4432,185.1971,186.2899,41357.0
2020-06-05 11:00:00,194.25,195.4,194.11,195.03,49002.0,186.2036,187.306,186.0694,186.9513,49002.0
2020-06-05 11:30:00,195.08,196.15,193.57,193.66,51596.0,186.9992,188.0249,185.5518,185.638,51596.0
2020-06-05 12:00:00,193.66,193.94,191.01,193.35,38288.0,185.638,185.9064,183.0978,185.3409,38288.0
2020-06-05 12:30:00,193.23,193.28,191.8,191.82,35512.0,185.2259,185.2738,183.8551,183.8743,35512.0
2020-06-05 13:00:00,191.88,192.01,190.33,191.6,32004.0,183.9318,184.0564,182.446,183.6634,32004.0
2020-06-05 13:30:00,191.48,192.11,191.22,191.9,29744.0,183.5483,184.1522,183.2991,183.9509,29744.0
2020-06-05 14:00:00,192.05,194.0,192.03,193.37,44734.0,184.0947,185.964,184.0756,185.3601,44734.0
2020-06-05 14:30:00,193.47,193.48,192.07,192.93,48510.0,185.4559,185.4655,184.1139,184.9383,48510.0
2020-06-05 15:00:00,193.09,193.22,191.25,191.69,40211.0,185.0917,185.2163,183.3279,183.7496,40211.0
2020-06-05 15:30:00,191.58,192.2,190.03,190.31,235319.0,183.6442,184.2385,182.1584,182.4268,235319.0
2020-06-08 09:30:00,191.57,191.85,188.18,189.88,75215.0,183.6346,183.903,180.385,182.0146,75215.0
2020-06-08 10:00:00,190.17,191.25,189.6,191.12,29288.0,182.2926,183.3279,181.7462,183.2033,29288.0
2020-06-08 10:30:00,191.02,191.13,189.21,189.27,29272.0,183.1074,183.2128,181.3724,181.4299,29272.0
2020-06-08 11:00:00,189.14,189.14,187.64,188.6,27523.0,181.3053,181.3053,179.8674,180.7876,27523.0
2020-06-08 11:30:00,188.53,188.73,187.98,188.1,17334.0,180.7205,180.9123,180.1933,180.3084,17334.0
2020-06-08 12:00:00,188.24,188.6,187.83,187.98,22333.0,180.4426,180.7876,180.0495,180.1933,22333.0
2020-06-08 12:30:00,187.96,188.21,187.08,187.36,31994.0,180.1742,180.4138,179.3306,179.599,31994.0
2020-06-08 13:00:00,187.34,187.41,185.22,185.58,47941.0,179.5798,179.6469,177.5477,177.8927,47941.0
2020-06-08 13:30:00,185.61,187.03,185.41,186.78,27930.0,177.9215,179.2827,177.7298,179.043,27930.0
2020-06-08 14:00:00,186.83,187.5,186.82,187.26,40532.0,179.091,179.7332,179.0814,179.5031,40532.0
2020-06-08 14:30:00,187.18,187.62,187.17,187.4,30280.0,179.4265,179.8482,179.4169,179.6373,30280.0
2020-06-08 15:00:00,187.4,188.42,187.29,187.78,28408.0,179.6373,180.6151,179.5319,180.0016,28408.0
2020-06-08 15:30:00,187.85,189.25,187.44,189.21,107676.0,180.0687,181.4107,179.6757,181.3724,107676.0
2020-06-09 09:30:00,186.96,190.16,186.32,188.62,23769.0,179.2156,182.283,178.6021,180.8068,23769.0
2020-06-09 10:00:00,189.25,192.5,188.37,192.43,19001.0,181.4107,184.5261,180.5672,184.459,19001.0
2020-06-09 10:30:00,192.5,192.5,189.94,190.6,22184.0,184.5261,184.5261,182.0721,182.7048,22184.0
2020-06-09 11:00:00,190.08,191.32,189.42,190.91,27874.0,182.2063,183.395,181.5737,183.002,27874.0
2020-06-09 11:30:00,190.65,190.65,188.72,189.13,11708.0,182.7527,182.7527,180.9027,181.2957,11708.0
2020-06-09 12:00:00,188.99,189.86,188.82,188.82,18414.0,181.1615,181.9954,180.9985,180.9985,18414.0
2020-06-09 12:30:00,188.82,189.56,188.82,189.4,22015.0,180.9985,181.7079,180.9985,181.5545,22015.0
2020-06-09 13:00:00,189.41,190.07,188.98,190.0,19337.0,181.5641,182.1967,181.1519,182.1296,19337.0
2020-06-09 13:30:00,189.9,190.02,189.42,189.81,18932.0,182.0338,182.1488,181.5737,181.9475,18932.0
2020-06-09 14:00:00,189.87,189.87,188.4,188.4,23460.0,182.005,182.005,180.5959,180.5959,23460.0
2020-06-09 14:30:00,188.32,188.58,187.79,188.54,23058.0,180.5192,180.7685,180.0112,180.7301,23058.0
2020-06-09 15:00:00,188.42,189.08,188.31,188.85,26128.0,180.6151,181.2478,180.5097,181.0273,26128.0
2020-06-09 15:30:00,188.97,189.27,188.27,189.05,142561.0,181.1423,181.4299,180.4713,181.219,142561.0
2020-06-10 09:30:00,188.95,189.52,187.1,188.66,15582.0,181.1231,181.6695,179.3498,180.8452,15582.0
2020-06-10 10:00:00,188.55,188.55,185.92,187.06,21784.0,180.7397,180.7397,178.2187,179.3114,21784.0
2020-06-10 10:30:00,186.97,188.11,186.2,186.42,12493.0,179.2252,180.3179,178.4871,178.6979,12493.0
2020-06-10 11:00:00,186.39,187.35,186.16,187.35,23681.0,178.6692,179.5894,178.4487,179.5894,23681.0
2020-06-10 11:30:00,187.23,188.15,187.1,187.65,13464.0,179.4744,180.3563,179.3498,179.877,13464.0
2020-06-10 12:00:00,187.56,189.27,187.56,189.27,17015.0,179.7907,181.4299,179.7907,181.4299,17015.0
2020-06-10 12:30:00,189.19,189.7,188.67,189.54,26014.0,181.3532,181.8421,180.8547,181.6887,26014.0
2020-06-10 13:00:00,189.49,189.74,189.11,189.62,28927.0,181.6408,181.8804,181.2765,181.7654,28927.0
2020-06-10 13:30:00,189.68,189.84,189.15,189.31,16232.0,181.8229,181.9763,181.3149,181.4682,16232.0
2020-06-10 14:00:00,189.02,190.65,188.51,190.3,61255.0,181.1902,182.7527,180.7014,182.4172,61255.0
2020-06-10 14:30:00,190.3,190.55,187.63,188.25,39343.0,182.4172,182.6569,179.8578,180.4521,39343.0
2020-06-10 15:00:00,187.97,189.92,187.94,189.84,74799.0,180.1837,182.053,180.155,181.9763,74799.0
2020-06-10 15:30:00,189.93,190.57,188.58,189.32,207715.0,182.0625,182.676,180.7685,181.4778,207715.0
2020-06-11 09:30:00,183.7,187.67,182.93,186.21,40880.0,176.0906,179.8962,175.3525,178.4966,40880.0
2020-06-11 10:00:00,185.89,185.94,183.68,185.08,40480.0,178.1899,178.2378,176.0714,177.4134,40480.0
2020-06-11 10:30:00,185.15,185.18,183.12,183.3,29809.0,177.4805,177.5093,175.5346,175.7072,29809.0
2020-06-11 11:00:00,183.3,183.93,183.03,183.31,15717.0,175.7072,176.3111,175.4484,175.7168,15717.0
2020-06-11 11:30:00,183.42,183.65,182.59,182.95,17472.0,175.8222,176.0427,175.0266,175.3717,17472.0
2020-06-11 12:00:00,182.93,182.96,181.49,181.58,14773.0,175.3525,175.3813,173.9722,174.0584,14773.0
2020-06-11 12:30:00,181.76,182.64,180.78,181.15,13242.0,174.231,175.0745,173.2916,173.6462,13242.0
2020-06-11 13:00:00,181.15,182.02,181.15,181.88,21797.0,173.6462,174.4802,173.6462,174.346,21797.0
2020-06-11 13:30:00,181.87,182.58,181.75,182.47,13499.0,174.3364,175.017,174.2214,174.9116,13499.0
2020-06-11 14:00:00,182.37,182.37,180.63,180.79,31145.0,174.8157,174.8157,173.1478,173.3012,31145.0
2020-06-11 14:30:00,180.81,180.87,178.4,178.99,49391.0,173.3203,173.3778,171.0102,171.5757,49391.0
2020-06-11 15:00:00,178.63,179.81,178.36,179.81,129269.0,171.2306,172.3617,170.9718,172.3617,129269.0
2020-06-11 15:30:00,179.7,180.94,179.37,179.77,168968.0,172.2563,173.4449,171.94,172.3234,168968.0
2020-06-12 09:30:00,183.43,184.1,181.57,182.26,37222.0,176.1672,176.8107,174.3809,175.0436,37222.0
2020-06-12 10:00:00,182.41,182.41,180.68,181.08,31079.0,175.1876,175.1876,173.5261,173.9103,31079.0
2020-06-12 10:30:00,181.17,181.34,178.41,178.75,39984.0,173.9967,174.16,171.346,171.6725,39984.0
2020-06-12 11:00:00,178.86,180.67,178.68,180.53,22531.0,171.7782,173.5165,171.6053,173.3821,22531.0
2020-06-12 11:30:00,180.33,181.64,179.66,181.54,21082.0,173.19,174.4481,172.5465,174.3521,21082.0
2020-06-12 12:00:00,181.56,182.25,181.1,181.14,20933.0,174.3713,175.034,173.9295,173.9679,20933.0
2020-06-12 12:30:00,181.43,181.43,180.42,181.17,15576.0,174.2464,174.2464,173.2764,173.9967,15576.0
2020-06-12 13:00:00,181.15,181.28,180.67,180.72,26838.0,173.9775,174.1024,173.5165,173.5645,26838.0
2020-06-12 13:30:00,180.8,180.83,177.89,178.09,16449.0,173.6414,173.6702,170.8466,171.0387,16449.0
2020-06-12 14:00:00,177.44,180.06,177.43,179.9,15110.0,170.4144,172.9307,170.4048,172.777,15110.0
2020-06-12 14:30:00,180.03,181.22,179.22,180.88,20107.0,172.9019,174.0447,172.1239,173.7182,20107.0
2020-06-12 15:00:00,181.29,181.52,180.31,180.73,20798.0,174.112,174.3329,173.1708,173.5741,20798.0
2020-06-12 15:30:00,180.66,183.89,180.45,183.46,92348.0,173.5069,176.609,173.3052,176.1961,92348.0
2020-06-15 09:30:00,178.44,180.81,177.9,179.99,13656.0,171.3748,173.651,170.8562,172.8634,13656.0
2020-06-15 10:00:00,179.7,181.66,179.7,180.72,10730.0,172.5849,174.4673,172.5849,173.5645,10730.0
2020-06-15 10:30:00,180.6,182.3,180.39,181.79,12821.0,173.4493,175.082,173.2476,174.5922,12821.0
2020-06-15 11:00:00,181.98,183.06,181.69,182.56,11082.0,174.7747,175.8119,174.4961,175.3317,11082.0
2020-06-15 11:30:00,182.55,182.91,182.27,182.67,5418.0,175.3221,175.6678,175.0532,175.4373,5418.0
2020-06-15 12:00:00,182.63,183.58,182.63,183.5,19065.0,175.3989,176.3113,175.3989,176.2345,19065.0
2020-06-15 12:30:00,183.48,184.6,183.3,184.59,10087.0,176.2153,177.2909,176.0424,177.2813,10087.0
2020-06-15 13:00:00,184.53,185.76,184.48,185.36,14433.0,177.2237,178.405,177.1757,178.0208,14433.0
2020-06-15 13:30:00,185.23,185.45,182.34,182.49,78821.0,177.896,178.1073,175.1204,175.2645,78821.0
2020-06-15 14:00:00,182.61,184.48,182.61,183.62,27586.0,175.3797,177.1757,175.3797,176.3497,27586.0
2020-06-15 14:30:00,183.71,184.4,183.01,183.86,22557.0,176.4362,177.0988,175.7639,176.5802,22557.0
2020-06-15 15:00:00,183.98,185.48,183.86,185.16,26763.0,176.6955,178.1361,176.5802,177.8287,26763.0
2020-06-15 15:30:00,185.24,185.31,183.92,185.25,46895.0,177.9056,177.9728,176.6378,177.9152,46895.0
2020-06-16 09:30:00,191.69,191.69,186.9,187.66,26100.0,184.1002,184.1002,179.4999,180.2298,26100.0
2020-06-16 10:00:00,187.88,188.52,187.27,188.32,28043.0,180.4411,181.0557,179.8552,180.8636,28043.0
2020-06-16 10:30:00,188.33,188.8,184.54,184.54,19362.0,180.8732,181.3246,177.2333,177.2333,19362.0
2020-06-16 11:00:00,184.7,185.8,183.66,185.59,13118.0,177.387,178.4434,176.3881,178.2417,13118.0
2020-06-16 11:30:00,185.71,186.22,184.59,184.76,6444.0,178.357,178.8468,177.2813,177.4446,6444.0
2020-06-16 12:00:00,184.92,185.75,184.0,185.75,19054.0,177.5982,178.3954,176.7147,178.3954,19054.0
2020-06-16 12:30:00,185.81,186.92,185.81,186.6,12707.0,178.453,179.5191,178.453,179.2117,12707.0
2020-06-16 13:00:00,186.85,187.13,186.66,186.87,4459.0,179.4518,179.7207,179.2694,179.471,4459.0
2020-06-16 13:30:00,186.8,186.82,185.43,185.53,4200.0,179.4038,179.423,178.0881,178.1841,4200.0
2020-06-16 14:00:00,185.37,186.5,185.17,185.98,11058.0,178.0304,179.1157,177.8384,178.6163,11058.0
2020-06-16 14:30:00,186.28,186.5,185.39,186.13,6414.0,178.9044,179.1157,178.0496,178.7603,6414.0
2020-06-16 15:00:00,186.14,186.29,184.36,185.47,10227.0,178.7699,178.914,177.0604,178.1265,10227.0
2020-06-16 15:30:00,185.3,185.76,183.79,184.51,68615.0,177.9632,178.405,176.513,177.2045,68615.0
2020-06-17 09:30:00,184.66,185.56,182.71,183.86,10570.0,177.3485,178.2129,175.4758,176.5802,10570.0
2020-06-17 10:00:00,183.59,185.01,182.67,182.83,27627.0,176.3209,177.6847,175.4373,175.591,27627.0
2020-06-17 10:30:00,182.98,183.54,181.91,183.54,14096.0,175.7351,176.2729,174.7074,176.2729,14096.0
2020-06-17 11:00:00,182.65,182.95,181.86,182.06,6347.0,175.4181,175.7062,174.6594,174.8515,6347.0
2020-06-17 11:30:00,181.94,183.79,181.94,183.79,9376.0,174.7362,176.513,174.7362,176.513,9376.0
2020-06-17 12:00:00,183.77,183.96,182.94,183.05,6235.0,176.4938,176.6763,175.6966,175.8023,6235.0
2020-06-17 12:30:00,183.15,183.39,182.74,182.75,4647.0,175.8983,176.1288,175.5046,175.5142,4647.0
2020-06-17 13:00:00,182.88,183.43,182.88,183.4,5225.0,175.639,176.1672,175.639,176.1384,5225.0
2020-06-17 13:30:00,183.27,183.94,183.27,183.65,9408.0,176.0136,176.6571,176.0136,176.3785,9408.0
2020-06-17 14:00:00,183.7,184.1,183.57,183.77,17750.0,176.4266,176.8107,176.3017,176.4938,17750.0
2020-06-17 14:30:00,183.65,184.2,183.58,183.69,12800.0,176.3785,176.9068,176.3113,176.4169,12800.0
2020-06-17 15:00:00,183.6,183.61,182.05,182.26,9899.0,176.3305,176.3401,174.8419,175.0436,9899.0
2020-06-17 15:30:00,182.19,182.55,181.23,181.33,37109.0,174.9763,175.3221,174.0544,174.1504,37109.0
2020-06-18 09:30:00,180.3,181.37,179.53,180.03,16978.0,173.1612,174.1888,172.4217,172.9019,16978.0
2020-06-18 10:00:00,180.04,181.71,179.76,181.45,21464.0,172.9115,174.5153,172.6426,174.2656,21464.0
2020-06-18 10:30:00,181.31,181.66,180.61,181.23,14940.0,174.1312,174.4673,173.4589,174.0544,14940.0
2020-06-18 11:00:00,181.24,181.53,180.47,180.61,18500.0,174.064,174.3425,173.3244,173.4589,18500.0
2020-06-18 11:30:00,180.6,181.07,179.44,180.15,10032.0,173.4493,173.9007,172.3352,173.0171,10032.0
2020-06-18 12:00:00,180.1,180.46,179.72,180.3,18060.0,172.9691,173.3148,172.6041,173.1612,18060.0
2020-06-18 12:30:00,180.21,180.83,179.56,180.42,17496.0,173.0747,173.6702,172.4505,173.2764,17496.0
2020-06-18 13:00:00,180.5,180.55,179.97,180.26,17010.0,173.3533,173.4013,172.8442,173.1228,17010.0
2020-06-18 13:30:00,180.19,181.13,179.99,181.13,18312.0,173.0555,173.9583,172.8634,173.9583,18312.0
2020-06-18 14:00:00,181.19,181.6,180.26,181.46,17142.0,174.0159,174.4097,173.1228,174.2752,17142.0
2020-06-18 14:30:00,181.46,181.66,180.59,180.63,16408.0,174.2752,174.4673,173.4397,173.4781,16408.0
2020-06-18 15:00:00,180.58,180.61,179.63,180.04,22828.0,173.4301,173.4589,172.5177,172.9115,22828.0
2020-06-18 15:30:00,180.09,180.34,178.93,179.01,90201.0,172.9595,173.1996,171.8454,171.9223,90201.0
2020-06-19 09:30:00,181.42,181.72,180.05,180.52,40351.0,174.2368,174.525,172.9211,173.3725,40351.0
2020-06-19 10:00:00,180.54,183.17,180.54,182.91,16046.0,173.3917,175.9175,173.3917,175.6678,16046.0
2020-06-19 10:30:00,182.68,183.37,182.34,182.34,9774.0,175.4469,176.1096,175.1204,175.1204,9774.0
2020-06-19 11:00:00,182.44,183.12,182.08,182.73,8152.0,175.2164,175.8695,174.8707,175.495,8152.0
2020-06-19 11:30:00,182.75,183.08,182.03,182.41,4674.0,175.5142,175.8311,174.8227,175.1876,4674.0
2020-06-19 12:00:00,182.54,182.54,179.76,180.51,9432.0,175.3125,175.3125,172.6426,173.3629,9432.0
2020-06-19 12:30:00,180.78,181.13,180.22,181.13,4576.0,173.6222,173.9583,173.0843,173.9583,4576.0
2020-06-19 13:00:00,181.03,181.06,180.02,180.06,5386.0,173.8623,173.8911,172.8923,172.9307,5386.0
2020-06-19 13:30:00,180.08,180.78,179.29,179.29,5317.0,172.9499,173.6222,172.1912,172.1912,5317.0
2020-06-19 14:00:00,179.45,179.77,178.87,178.87,7755.0,172.3448,172.6522,171.7878,171.7878,7755.0
2020-06-19 14:30:00,178.9,180.26,178.79,180.13,7792.0,171.8166,173.1228,171.711,172.9979,7792.0
2020-06-19 15:00:00,180.12,180.92,179.69,180.27,7019.0,172.9883,173.7566,172.5753,173.1324,7019.0
2020-06-19 15:30:00,180.18,180.42,178.37,178.47,69195.0,173.0459,173.2764,171.3076,171.4036,69195.0
2020-06-22 09:30:00,176.56,177.56,174.68,177.27,21718.0,169.5693,170.5297,167.7637,170.2511,21718.0
2020-06-22 10:00:00,176.68,178.74,176.32,178.5,11225.0,169.6845,171.6629,169.3388,171.4324,11225.0
2020-06-22 10:30:00,178.34,178.42,177.03,177.15,8378.0,171.2788,171.3556,170.0206,170.1359,8378.0
2020-06-22 11:00:00,176.7,177.65,176.69,177.49,5698.0,169.7037,170.6161,169.6941,170.4624,5698.0
2020-06-22 11:30:00,177.43,177.57,177.0,177.22,5906.0,170.4048,170.5393,169.9918,170.2031,5906.0
2020-06-22 12:00:00,177.38,177.82,177.22,177.22,7698.0,170.3568,170.7794,170.2031,170.2031,7698.0
2020-06-22 12:30:00,177.44,177.73,177.09,177.14,8339.0,170.4144,170.6929,170.0783,170.1263,8339.0
2020-06-22 13:00:00,177.13,177.41,176.23,176.3,24361.0,170.1167,170.3856,169.2523,169.3196,24361.0
2020-06-22 13:30:00,176.32,176.72,176.11,176.39,7054.0,169.3388,169.7229,169.1371,169.406,7054.0
2020-06-22 14:00:00,176.26,176.26,175.56,176.0,8236.0,169.2811,169.2811,168.6089,169.0314,8236.0
2020-06-22 14:30:00,176.06,176.83,175.98,176.47,15194.0,169.0891,169.8286,169.0122,169.4828,15194.0
2020-06-22 15:00:00,176.57,176.91,175.68,175.91,36040.0,169.5789,169.9054,168.7241,168.945,36040.0
2020-06-22 15:30:00,175.93,176.91,175.92,176.85,50280.0,168.9642,169.9054,168.9546,169.8478,50280.0
2020-06-23 09:30:00,178.81,179.42,177.79,178.36,8539.0,171.7302,172.316,170.7506,171.298,8539.0
2020-06-23 10:00:00,178.42,178.46,177.37,177.56,8680.0,171.3556,171.394,170.3472,170.5297,8680.0
2020-06-23 10:30:00,177.6,177.72,176.58,176.69,15633.0,170.5681,170.6833,169.5885,169.6941,15633.0
2020-06-23 11:00:00,177.0,177.67,176.75,177.48,2926.0,169.9918,170.6353,169.7517,170.4528,2926.0
2020-06-23 11:30:00,177.48,177.48,176.77,176.86,2184.0,170.4528,170.4528,169.7709,169.8574,2184.0
2020-06-23 12:00:00,177.09,177.16,176.49,176.49,2852.0,170.0783,170.1455,169.502,169.502,2852.0
2020-06-23 12:30:00,176.47,176.59,175.78,175.8,4337.0,169.4828,169.5981,168.8201,168.8393,4337.0
2020-06-23 13:00:00,175.59,176.35,175.44,176.22,7942.0,168.6377,169.3676,168.4936,169.2427,7942.0
2020-06-23 13:30:00,176.17,176.65,176.16,176.59,4635.0,169.1947,169.6557,169.1851,169.5981,4635.0
2020-06-23 14:00:00,176.47,177.31,176.23,177.3,5687.0,169.4828,170.2896,169.2523,170.28,5687.0
2020-06-23 14:30:00,177.34,177.71,177.22,177.66,5640.0,170.3184,170.6737,170.2031,170.6257,5640.0
2020-06-23 15:00:00,177.72,177.84,176.86,176.86,7011.0,170.6833,170.7986,169.8574,169.8574,7011.0
2020-06-23 15:30:00,176.86,177.12,176.18,176.43,29690.0,169.8574,170.1071,169.2043,169.4444,29690.0
2020-06-24 09:30:00,174.81,174.81,172.68,172.95,9662.0,167.8885,167.8885,165.8429,166.1022,9662.0
2020-06-24 10:00:00,173.26,174.15,173.17,173.68,12593.0,166.3999,167.2547,166.3135,166.8033,12593.0
2020-06-24 10:30:00,173.64,173.86,173.06,173.39,8043.0,166.7649,166.9762,166.2078,166.5248,8043.0
2020-06-24 11:00:00,173.5,173.67,171.93,172.43,22851.0,166.6304,166.7937,165.1226,165.6028,22851.0
2020-06-24 11:30:00,172.62,172.62,171.33,171.99,31568.0,165.7853,165.7853,164.5463,165.1802,31568.0
2020-06-24 12:00:00,172.01,172.25,171.65,171.8,7303.0,165.1994,165.4299,164.8537,164.9977,7303.0
2020-06-24 12:30:00,171.59,172.34,171.19,172.34,11590.0,164.796,165.5163,164.4119,165.5163,11590.0
2020-06-24 13:00:00,172.29,172.72,171.58,171.68,7825.0,165.4683,165.8813,164.7864,164.8825,7825.0
2020-06-24 13:30:00,171.69,171.78,170.8,171.59,9265.0,164.8921,164.9785,164.0373,164.796,9265.0
2020-06-24 14:00:00,171.59,172.02,171.11,171.95,8339.0,164.796,165.209,164.335,165.1418,8339.0
2020-06-24 14:30:00,171.88,172.48,171.47,172.1,14666.0,165.0746,165.6508,164.6808,165.2858,14666.0
2020-06-24 15:00:00,172.19,173.28,172.18,172.48,24466.0,165.3723,166.4191,165.3627,165.6508,24466.0
2020-06-24 15:30:00,172.56,173.5,172.04,172.23,47262.0,165.7276,166.6304,165.2282,165.4107,47262.0
2020-06-25 09:30:00,171.57,172.16,169.82,170.77,27353.0,164.7768,165.3435,163.0961,164.0085,27353.0
2020-06-25 10:00:00,170.67,172.04,170.67,172.04,11512.0,163.9125,165.2282,163.9125,165.2282,11512.0
2020-06-25 10:30:00,171.91,172.36,171.61,172.06,12512.0,165.1034,165.5356,164.8152,165.2474,12512.0
2020-06-25 11:00:00,171.92,172.61,171.49,171.83,20120.0,165.113,165.7757,164.7,165.0265,20120.0
2020-06-25 11:30:00,172.19,172.19,171.13,171.64,9100.0,165.3723,165.3723,164.3543,164.8441,9100.0
2020-06-25 12:00:00,171.7,172.28,171.6,172.07,5018.0,164.9017,165.4587,164.8056,165.257,5018.0
2020-06-25 12:30:00,172.19,172.82,171.92,172.56,4642.0,165.3723,165.9773,165.113,165.7276,4642.0
2020-06-25 13:00:00,172.59,172.72,172.48,172.63,3760.0,165.7564,165.8813,165.6508,165.7949,3760.0
2020-06-25 13:30:00,172.52,173.0,172.37,172.77,6226.0,165.6892,166.1502,165.5452,165.9293,6226.0
2020-06-25 14:00:00,172.72,173.13,172.41,173.01,8463.0,165.8813,166.2751,165.5836,166.1598,8463.0
2020-06-25 14:30:00,172.85,173.1,172.66,172.93,5530.0,166.0062,166.2463,165.8237,166.083,5530.0
2020-06-25 15:00:00,172.84,174.66,172.79,174.65,10041.0,165.9965,167.7445,165.9485,167.7349,10041.0
2020-06-25 15:30:00,174.71,175.47,174.55,175.37,43933.0,167.7925,168.5224,167.6388,168.4264,43933.0
2020-06-26 09:30:00,173.05,174.35,172.8,174.35,18820.0,166.1982,167.4468,165.9581,167.4468,18820.0
2020-06-26 10:00:00,174.79,174.79,172.0,172.28,14794.0,167.8693,167.8693,165.1898,165.4587,14794.0
2020-06-26 10:30:00,172.74,172.74,170.66,171.5,19568.0,165.9005,165.9005,163.9029,164.7096,19568.0
2020-06-26 11:00:00,171.51,171.8,170.7,171.0,28224.0,164.7192,164.9977,163.9413,164.2294,28224.0
2020-06-26 11:30:00,171.01,171.33,170.58,170.74,10474.0,164.239,164.5463,163.826,163.9797,10474.0
2020-06-26 12:00:00,170.72,170.76,169.81,170.22,16401.0,163.9605,163.9989,163.0865,163.4803,16401.0
2020-06-26 12:30:00,170.37,170.39,169.69,170.28,9923.0,163.6243,163.6436,162.9713,163.5379,9923.0
2020-06-26 13:00:00,170.17,170.37,169.74,169.88,8291.0,163.4323,163.6243,163.0193,163.1537,8291.0
2020-06-26 13:30:00,169.78,170.28,169.65,170.19,11315.0,163.0577,163.5379,162.9329,163.4515,11315.0
2020-06-26 14:00:00,170.11,170.27,168.84,168.93,11804.0,163.3746,163.5283,162.1549,162.2414,11804.0
2020-06-26 14:30:00,169.0,169.28,168.8,168.96,13522.0,162.3086,162.5775,162.1165,162.2702,13522.0
2020-06-26 15:00:00,169.04,169.07,167.75,168.37,27820.0,162.347,162.3758,161.1081,161.7035,27820.0
2020-06-26 15:30:00,168.35,168.76,167.22,167.5,95362.0,161.6843,162.0781,160.5991,160.868,95362.0
2020-06-29 09:30:00,168.76,168.76,167.29,168.59,19692.0,162.0781,162.0781,160.6663,161.9148,19692.0
2020-06-29 10:00:00,168.59,170.72,168.57,170.45,17178.0,161.9148,163.9605,161.8956,163.7012,17178.0
2020-06-29 10:30:00,170.62,171.36,170.02,170.95,19150.0,163.8644,164.5751,163.2882,164.1814,19150.0
2020-06-29 11:00:00,171.03,171.2,168.92,169.33,13696.0,164.2582,164.4215,162.2318,162.6255,13696.0
2020-06-29 11:30:00,169.55,169.65,168.72,169.42,20170.0,162.8368,162.9329,162.0397,162.712,20170.0
2020-06-29 12:00:00,169.36,169.7,168.59,169.49,15060.0,162.6543,162.9809,161.9148,162.7792,15060.0
2020-06-29 12:30:00,169.4,169.64,168.94,169.29,9170.0,162.6928,162.9232,162.251,162.5871,9170.0
2020-06-29 13:00:00,169.31,169.95,168.36,169.7,16601.0,162.6063,163.221,161.6939,162.9809,16601.0
2020-06-29 13:30:00,169.7,169.73,169.03,169.4,26308.0,162.9809,163.0097,162.3374,162.6928,26308.0
2020-06-29 14:00:00,169.44,169.95,167.73,167.73,33697.0,162.7312,163.221,161.0889,161.0889,33697.0
2020-06-29 14:30:00,167.75,168.35,167.23,167.26,23948.0,161.1081,161.6843,160.6087,160.6375,23948.0
2020-06-29 15:00:00,167.26,167.33,166.35,166.78,42518.0,160.6375,160.7047,159.7635,160.1765,42518.0
2020-06-29 15:30:00,166.74,167.86,166.74,167.78,104018.0,160.1381,161.2137,160.1381,161.1369,104018.0
2020-06-30 09:30:00,167.39,169.21,166.32,169.16,15815.0,160.7623,162.5103,159.7347,162.4623,15815.0
2020-06-30 10:00:00,169.39,169.54,168.76,168.87,15999.0,162.6831,162.8272,162.0781,162.1837,15999.0
2020-06-30 10:30:00,168.86,169.88,168.47,169.65,16771.0,162.1741,163.1537,161.7996,162.9329,16771.0
2020-06-30 11:00:00,169.49,170.86,169.49,170.77,12911.0,162.7792,164.0949,162.7792,164.0085,12911.0
2020-06-30 11:30:00,170.81,171.6,170.63,171.03,15865.0,164.0469,164.8056,163.874,164.2582,15865.0
2020-06-30 12:00:00,171.03,171.34,170.97,171.27,8421.0,164.2582,164.5559,164.2006,164.4887,8421.0
2020-06-30 12:30:00,171.25,171.54,170.69,171.22,35230.0,164.4695,164.748,163.9317,164.4407,35230.0
2020-06-30 13:00:00,171.19,171.19,169.5,169.9,26602.0,164.4119,164.4119,162.7888,163.173,26602.0
2020-06-30 13:30:00,169.88,169.88,168.59,168.95,15659.0,163.1537,163.1537,161.9148,162.2606,15659.0
2020-06-30 14:00:00,168.96,169.56,168.87,169.56,15028.0,162.2702,162.8464,162.1837,162.8464,15028.0
2020-06-30 14:30:00,169.5,169.91,169.27,169.72,16996.0,162.7888,163.1826,162.5679,163.0001,16996.0
2020-06-30 15:00:00,169.72,170.16,169.38,169.75,37528.0,163.0001,163.4227,162.6735,163.0289,37528.0
2020-06-30 15:30:00,169.75,171.76,169.75,170.92,85699.0,163.0289,164.9593,163.0289,164.1526,85699.0
2020-07-01 09:30:00,171.54,175.11,169.99,174.36,40782.0,164.748,168.1767,163.2594,167.4564,40782.0
2020-07-01 10:00:00,175.08,176.67,174.45,175.79,37473.0,168.1479,169.6749,167.5428,168.8297,37473.0
2020-07-01 10:30:00,175.84,176.06,174.32,174.78,11764.0,168.8778,169.0891,167.4179,167.8597,11764.0
2020-07-01 11:00:00,174.82,174.86,173.81,174.22,23907.0,167.8981,167.9366,166.9281,167.3219,23907.0
2020-07-01 11:30:00,174.23,175.03,174.0,174.29,10546.0,167.3315,168.0998,167.1106,167.3891,10546.0
2020-07-01 12:00:00,174.16,174.93,173.7,174.78,10486.0,167.2643,168.0038,166.8225,167.8597,10486.0
2020-07-01 12:30:00,174.73,175.06,174.44,174.78,16116.0,167.8117,168.1286,167.5332,167.8597,16116.0
2020-07-01 13:00:00,174.72,174.9,174.63,174.8,6991.0,167.8021,167.975,167.7157,167.8789,6991.0
2020-07-01 13:30:00,174.7,174.75,174.28,174.68,10415.0,167.7829,167.8309,167.3795,167.7637,10415.0
2020-07-01 14:00:00,174.77,175.12,174.58,174.73,9538.0,167.8501,168.1863,167.6677,167.8117,9538.0
2020-07-01 14:30:00,174.72,175.38,174.52,175.28,22969.0,167.8021,168.436,167.61,168.3399,22969.0
2020-07-01 15:00:00,175.31,175.74,174.67,175.74,16472.0,168.3687,168.7817,167.7541,168.7817,16472.0
2020-07-01 15:30:00,175.61,175.93,174.88,175.35,90825.0,168.6569,168.9642,167.9558,168.4072,90825.0
2020-07-02 09:30:00,178.3,178.3,176.5,176.8,12874.0,171.2404,171.2404,169.5116,169.7998,12874.0
2020-07-02 10:00:00,176.91,176.93,174.77,174.77,19253.0,169.9054,169.9246,167.8501,167.8501,19253.0
2020-07-02 10:30:00,174.63,174.89,173.41,173.72,33877.0,167.7157,167.9654,166.544,166.8417,33877.0
2020-07-02 11:00:00,173.81,173.85,172.22,173.19,51190.0,166.9281,166.9666,165.4011,166.3327,51190.0
2020-07-02 11:30:00,173.23,173.9,173.23,173.54,8903.0,166.3711,167.0146,166.3711,166.6688,8903.0
2020-07-02 12:00:00,173.23,173.41,172.29,173.32,16902.0,166.3711,166.544,165.4683,166.4575,16902.0
2020-07-02 12:30:00,173.25,173.26,172.46,172.92,5672.0,166.3903,166.3999,165.6316,166.0734,5672.0
2020-07-02 13:00:00,173.02,173.65,172.61,172.68,28511.0,166.1694,166.7745,165.7757,165.8429,28511.0
2020-07-02 13:30:00,172.72,174.08,172.72,173.68,23493.0,165.8813,167.1874,165.8813,166.8033,23493.0
2020-07-02 14:00:00,173.77,173.95,173.32,173.56,40310.0,166.8897,167.0626,166.4575,166.688,40310.0
2020-07-02 14:30:00,173.53,173.83,173.3,173.59,21702.0,166.6592,166.9473,166.4383,166.7169,21702.0
2020-07-02 15:00:00,173.58,173.84,173.07,173.1,11714.0,166.7072,166.957,166.2174,166.2463,11714.0
2020-07-02 15:30:00,173.1,173.34,171.36,171.97,70531.0,166.2463,166.4767,164.5751,165.161,70531.0
2020-07-06 09:30:00,175.31,175.36,172.5,174.89,8787.0,168.3687,168.4168,165.67,167.9654,8787.0
2020-07-06 10:00:00,174.96,174.96,172.47,172.65,8290.0,168.0326,168.0326,165.6412,165.8141,8290.0
2020-07-06 10:30:00,172.68,173.43,172.67,173.18,7488.0,165.8429,166.5632,165.8333,166.3231,7488.0
2020-07-06 11:00:00,173.36,173.7,173.2,173.4,8394.0,166.496,166.8225,166.3423,166.5344,8394.0
2020-07-06 11:30:00,173.39,173.73,173.17,173.41,5903.0,166.5248,166.8513,166.3135,166.544,5903.0
2020-07-06 12:00:00,173.26,173.34,172.96,173.33,7300.0,166.3999,166.4767,166.1118,166.4671,7300.0
2020-07-06 12:30:00,173.23,173.3,172.71,173.0,6208.0,166.3711,166.4383,165.8717,166.1502,6208.0
2020-07-06 13:00:00,173.07,173.19,172.7,173.0,10671.0,166.2174,166.3327,165.8621,166.1502,10671.0
2020-07-06 13:30:00,172.98,173.28,172.69,173.26,14092.0,166.131,166.4191,165.8525,166.3999,14092.0
2020-07-06 14:00:00,173.23,173.23,172.64,173.14,12015.0,166.3711,166.3711,165.8045,166.2847,12015.0
2020-07-06 14:30:00,173.15,173.28,172.46,172.55,6367.0,166.2943,166.4191,165.6316,165.718,6367.0
2020-07-06 15:00:00,172.57,173.31,172.45,173.18,13884.0,165.7372,166.4479,165.622,166.3231,13884.0
2020-07-06 15:30:00,173.21,174.15,173.12,173.64,45712.0,166.3519,167.2547,166.2655,166.7649,45712.0
2020-07-07 09:30:00,172.71,172.71,171.18,172.15,12120.0,165.8717,165.8717,164.4023,165.3339,12120.0
2020-07-07 10:00:00,172.21,172.97,172.06,172.12,19687.0,165.3915,166.1214,165.2474,165.3051,19687.0
2020-07-07 10:30:00,172.28,172.28,171.13,172.06,10313.0,165.4587,165.4587,164.3543,165.2474,10313.0
2020-07-07 11:00:00,172.18,172.41,171.53,171.6,6740.0,165.3627,165.5836,164.7384,164.8056,6740.0
2020-07-07 11:30:00,171.74,171.76,171.13,171.3,11073.0,164.9401,164.9593,164.3543,164.5175,11073.0
2020-07-07 12:00:00,171.3,171.34,170.55,170.59,7129.0,164.5175,164.5559,163.7972,163.8356,7129.0
2020-07-07 12:30:00,170.64,170.74,170.25,170.74,4039.0,163.8837,163.9797,163.5091,163.9797,4039.0
2020-07-07 13:00:00,170.75,170.75,169.84,169.94,4944.0,163.9893,163.9893,163.1153,163.2114,4944.0
2020-07-07 13:30:00,169.88,170.34,169.87,170.31,9339.0,163.1537,163.5955,163.1441,163.5667,9339.0
2020-07-07 14:00:00,170.07,170.8,170.02,170.77,8297.0,163.3362,164.0373,163.2882,164.0085,8297.0
2020-07-07 14:30:00,170.74,170.78,170.2,170.21,10018.0,163.9797,164.0181,163.4611,163.4707,10018.0
2020-07-07 15:00:00,170.2,170.52,169.91,170.27,26302.0,163.4611,163.7684,163.1826,163.5283,26302.0
2020-07-07 15:30:00,170.29,170.35,168.6,169.18,61248.0,163.5475,163.6051,161.9244,162.4815,61248.0
2020-07-08 09:30:00,168.94,169.96,168.43,169.86,9956.0,162.251,163.2306,161.7612,163.1345,9956.0
2020-07-08 10:00:00,169.94,170.65,169.75,170.62,19861.0,163.2114,163.8933,163.0289,163.8644,19861.0
2020-07-08 10:30:00,170.58,171.03,170.24,170.25,7312.0,163.826,164.2582,163.4995,163.5091,7312.0
2020-07-08 11:00:00,170.17,170.17,168.45,168.93,9253.0,163.4323,163.4323,161.7804,162.2414,9253.0
2020-07-08 11:30:00,168.75,169.54,168.75,169.37,4088.0,162.0685,162.8272,162.0685,162.6639,4088.0
2020-07-08 12:00:00,169.28,169.56,168.55,169.55,17616.0,162.5775,162.8464,161.8764,162.8368,17616.0
2020-07-08 12:30:00,169.51,169.51,168.42,168.47,4935.0,162.7984,162.7984,161.7516,161.7996,4935.0
2020-07-08 13:00:00,168.41,168.97,167.42,167.83,21132.0,161.7419,162.2798,160.7911,161.1849,21132.0
2020-07-08 13:30:00,167.89,168.37,167.63,168.05,5807.0,161.2425,161.7035,160.9928,161.3962,5807.0
2020-07-08 14:00:00,167.99,168.81,167.97,168.47,9544.0,161.3386,162.1261,161.3194,161.7996,9544.0
2020-07-08 14:30:00,168.49,168.54,168.1,168.22,7657.0,161.8188,161.8668,161.4442,161.5595,7657.0
2020-07-08 15:00:00,168.24,169.29,168.21,169.16,10420.0,161.5787,162.5871,161.5499,162.4623,10420.0
2020-07-08 15:30:00,169.24,169.82,169.02,169.62,59552.0,162.5391,163.0961,162.3278,162.904,59552.0
2020-07-09 09:30:00,169.63,170.19,165.6,166.63,11681.0,162.9136,163.4515,159.0432,160.0324,11681.0
2020-07-09 10:00:00,166.78,167.97,166.73,167.29,13841.0,160.1765,161.3194,160.1285,160.6663,13841.0
2020-07-09 10:30:00,167.26,167.51,165.79,165.8,17630.0,160.6375,160.8776,159.2257,159.2353,17630.0
2020-07-09 11:00:00,165.84,165.97,164.82,165.44,16932.0,159.2737,159.3986,158.2941,158.8895,16932.0
2020-07-09 11:30:00,165.55,165.98,165.02,165.8,8242.0,158.9952,159.4082,158.4862,159.2353,8242.0
2020-07-09 12:00:00,165.83,166.62,165.81,166.43,12516.0,159.2641,160.0228,159.2449,159.8403,12516.0
2020-07-09 12:30:00,166.39,166.48,165.33,165.53,6495.0,159.8019,159.8884,158.7839,158.976,6495.0
2020-07-09 13:00:00,165.52,166.01,165.52,165.86,7829.0,158.9664,159.437,158.9664,159.2929,7829.0
2020-07-09 13:30:00,165.92,166.26,165.92,166.09,4436.0,159.3505,159.6771,159.3505,159.5138,4436.0
2020-07-09 14:00:00,166.11,167.27,166.08,167.23,12463.0,159.533,160.6471,159.5042,160.6087,12463.0
2020-07-09 14:30:00,167.26,167.44,166.5,167.23,17953.0,160.6375,160.8104,159.9076,160.6087,17953.0
2020-07-09 15:00:00,167.22,167.55,166.85,166.96,13250.0,160.5991,160.916,160.2437,160.3494,13250.0
2020-07-09 15:30:00,166.86,167.32,166.5,166.9,40170.0,160.2533,160.6951,159.9076,160.2917,40170.0
2020-07-10 09:30:00,166.38,168.57,165.47,167.89,11755.0,159.7923,161.8956,158.9184,161.2425,11755.0
2020-07-10 10:00:00,167.97,169.14,167.44,168.78,13557.0,161.3194,162.443,160.8104,162.0973,13557.0
2020-07-10 10:30:00,168.77,170.41,168.77,169.67,20879.0,162.0877,163.6628,162.0877,162.9521,20879.0
2020-07-10 11:00:00,169.71,170.52,169.32,170.17,8374.0,162.9905,163.7684,162.6159,163.4323,8374.0
2020-07-10 11:30:00,170.19,170.26,169.89,169.95,5010.0,163.4515,163.5187,163.1633,163.221,5010.0
2020-07-10 12:00:00,170.02,171.35,170.02,170.45,11851.0,163.2882,164.5655,163.2882,163.7012,11851.0
2020-07-10 12:30:00,170.51,171.33,170.51,171.33,6800.0,163.7588,164.5463,163.7588,164.5463,6800.0
2020-07-10 13:00:00,171.38,171.97,170.97,171.97,12812.0,164.5944,165.161,164.2006,165.161,12812.0
2020-07-10 13:30:00,172.04,172.66,171.91,172.35,8559.0,165.2282,165.8237,165.1034,165.5259,8559.0
2020-07-10 14:00:00,172.4,173.11,172.4,173.03,12576.0,165.574,166.2559,165.574,166.179,12576.0
2020-07-10 14:30:00,173.13,173.46,172.99,173.44,11111.0,166.2751,166.592,166.1406,166.5728,11111.0
2020-07-10 15:00:00,173.33,174.65,173.09,174.65,29150.0,166.4671,167.7349,166.2366,167.7349,29150.0
2020-07-10 15:30:00,174.52,174.69,173.6,174.29,112648.0,167.61,167.7733,166.7265,167.3891,112648.0
2020-07-13 09:30:00,174.91,174.91,172.08,172.49,10538.0,167.9846,167.9846,165.2666,165.6604,10538.0
2020-07-13 10:00:00,172.43,172.85,171.59,172.82,7405.0,165.6028,166.0062,164.796,165.9773,7405.0
2020-07-13 10:30:00,172.98,173.35,172.06,173.33,13957.0,166.131,166.4864,165.2474,166.4671,13957.0
2020-07-13 11:00:00,173.41,174.11,172.76,173.95,6903.0,166.544,167.2163,165.9197,167.0626,6903.0
2020-07-13 11:30:00,173.95,174.3,173.6,173.63,11771.0,167.0626,167.3987,166.7265,166.7553,11771.0
2020-07-13 12:00:00,173.4,174.16,173.39,173.95,6780.0,166.5344,167.2643,166.5248,167.0626,6780.0
2020-07-13 12:30:00,174.02,174.54,173.76,174.3,13308.0,167.1298,167.6292,166.8801,167.3987,13308.0
2020-07-13 13:00:00,174.36,175.32,174.25,175.08,10018.0,167.4564,168.3784,167.3507,168.1479,10018.0
2020-07-13 13:30:00,175.08,176.09,175.07,175.62,14677.0,168.1479,169.1179,168.1383,168.6665,14677.0
2020-07-13 14:00:00,175.87,176.02,175.25,175.29,14486.0,168.9066,169.0506,168.3111,168.3495,14486.0
2020-07-13 14:30:00,175.33,175.59,174.93,175.19,11688.0,168.388,168.6377,168.0038,168.2535,11688.0
2020-07-13 15:00:00,175.13,175.13,173.8,173.93,17802.0,168.1959,168.1959,166.9185,167.0434,17802.0
2020-07-13 15:30:00,173.77,173.99,172.49,173.23,92941.0,166.8897,167.101,165.6604,166.3711,92941.0
2020-07-14 09:30:00,173.03,175.26,172.77,174.72,14785.0,166.179,168.3207,165.9293,167.8021,14785.0
2020-07-14 10:00:00,174.79,175.11,174.07,174.82,11991.0,167.8693,168.1767,167.1778,167.8981,11991.0
2020-07-14 10:30:00,175.07,175.39,174.59,174.81,6377.0,168.1383,168.4456,167.6773,167.8885,6377.0
2020-07-14 11:00:00,174.72,175.76,174.72,175.23,7742.0,167.8021,168.8009,167.8021,168.2919,7742.0
2020-07-14 11:30:00,175.2,175.46,174.9,175.32,10409.0,168.2631,168.5128,167.975,168.3784,10409.0
2020-07-14 12:00:00,175.02,175.32,174.62,174.88,12530.0,168.0902,168.3784,167.7061,167.9558,12530.0
2020-07-14 12:30:00,174.87,175.53,174.62,175.16,7825.0,167.9462,168.58,167.7061,168.2247,7825.0
2020-07-14 13:00:00,175.01,175.52,174.94,175.08,18715.0,168.0806,168.5704,168.0134,168.1479,18715.0
2020-07-14 13:30:00,175.02,175.67,174.85,175.18,8643.0,168.0902,168.7145,167.927,168.2439,8643.0
2020-07-14 14:00:00,175.25,176.07,175.21,175.89,9443.0,168.3111,169.0987,168.2727,168.9258,9443.0
2020-07-14 14:30:00,175.95,176.06,175.04,175.47,17173.0,168.9834,169.0891,168.1094,168.5224,17173.0
2020-07-14 15:00:00,175.5,175.77,175.0,175.35,14145.0,168.5512,168.8105,168.071,168.4072,14145.0
2020-07-14 15:30:00,175.39,177.62,175.39,177.48,58156.0,168.4456,170.5873,168.4456,170.4528,58156.0
2020-07-15 09:30:00,181.8,181.8,179.5,180.36,8046.0,174.6018,174.6018,172.3928,173.2188,8046.0
2020-07-15 10:00:00,180.48,180.57,178.67,180.42,28434.0,173.334,173.4205,171.5957,173.2764,28434.0
2020-07-15 10:30:00,180.48,181.55,180.03,180.6,54006.0,173.334,174.3617,172.9019,173.4493,54006.0
2020-07-15 11:00:00,180.62,181.22,179.89,180.0,21273.0,173.4685,174.0447,172.7674,172.8731,21273.0
2020-07-15 11:30:00,180.0,180.07,179.2,179.5,17659.0,172.8731,172.9403,172.1047,172.3928,17659.0
2020-07-15 12:00:00,179.5,179.97,178.92,179.9,16381.0,172.3928,172.8442,171.8358,172.777,16381.0
2020-07-15 12:30:00,179.74,180.31,179.5,180.21,19275.0,172.6233,173.1708,172.3928,173.0747,19275.0
2020-07-15 13:00:00,180.2,180.71,179.98,180.68,6330.0,173.0651,173.5549,172.8538,173.5261,6330.0
2020-07-15 13:30:00,180.72,183.49,180.72,182.97,39778.0,173.5645,176.2249,173.5645,175.7255,39778.0
2020-07-15 14:00:00,182.54,182.72,181.87,182.24,10812.0,175.3125,175.4854,174.669,175.0244,10812.0
2020-07-15 14:30:00,182.38,183.09,182.14,182.19,16253.0,175.1588,175.8407,174.9283,174.9763,16253.0
2020-07-15 15:00:00,182.2,182.44,181.79,182.41,11290.0,174.9859,175.2164,174.5922,175.1876,11290.0
2020-07-15 15:30:00,182.35,182.83,182.06,182.13,113068.0,175.13,175.591,174.8515,174.9187,113068.0
2020-07-16 09:30:00,181.27,183.17,180.76,182.52,5745.0,174.0928,175.9175,173.603,175.2933,5745.0
2020-07-16 10:00:00,182.64,183.23,182.0,182.6,16139.0,175.4085,175.9752,174.7939,175.3701,16139.0
2020-07-16 10:30:00,182.6,183.79,182.6,183.67,10877.0,175.3701,176.513,175.3701,176.3977,10877.0
2020-07-16 11:00:00,183.75,184.88,183.62,184.59,19443.0,176.4746,177.5598,176.3497,177.2813,19443.0
2020-07-16 11:30:00,184.32,184.32,183.2,183.69,8473.0,177.022,177.022,175.9464,176.4169,8473.0
2020-07-16 12:00:00,183.58,183.98,183.2,183.96,5928.0,176.3113,176.6955,175.9464,176.6763,5928.0
2020-07-16 12:30:00,183.83,184.22,183.63,183.63,8433.0,176.5514,176.926,176.3593,176.3593,8433.0
2020-07-16 13:00:00,183.44,184.09,182.93,183.14,9318.0,176.1768,176.8011,175.687,175.8887,9318.0
2020-07-16 13:30:00,183.13,183.37,182.91,183.05,12028.0,175.8791,176.1096,175.6678,175.8023,12028.0
2020-07-16 14:00:00,183.03,183.49,183.0,183.38,9530.0,175.7831,176.2249,175.7543,176.1192,9530.0
2020-07-16 14:30:00,183.39,183.4,182.72,182.81,23960.0,176.1288,176.1384,175.4854,175.5718,23960.0
2020-07-16 15:00:00,182.94,183.48,182.94,183.37,8918.0,175.6966,176.2153,175.6966,176.1096,8918.0
2020-07-16 15:30:00,183.36,183.83,183.22,183.67,53784.0,176.1,176.5514,175.9656,176.3977,53784.0
2020-07-17 09:30:00,183.99,184.0,183.0,183.03,9960.0,176.7051,176.7147,175.7543,175.7831,9960.0
2020-07-17 10:00:00,183.0,183.03,181.84,181.94,11397.0,175.7543,175.7831,174.6402,174.7362,11397.0
2020-07-17 10:30:00,182.02,182.15,181.2,181.2,9268.0,174.8131,174.9379,174.0255,174.0255,9268.0
2020-07-17 11:00:00,181.44,182.45,181.43,181.98,8966.0,174.256,175.226,174.2464,174.7747,8966.0
2020-07-17 11:30:00,181.89,182.49,181.85,181.99,3948.0,174.6882,175.2645,174.6498,174.7843,3948.0
2020-07-17 12:00:00,182.19,182.26,181.97,182.01,13599.0,174.9763,175.0436,174.7651,174.8035,13599.0
2020-07-17 12:30:00,182.03,182.2,181.71,182.0,11866.0,174.8227,174.9859,174.5153,174.7939,11866.0
2020-07-17 13:00:00,182.05,182.15,181.78,181.9,6451.0,174.8419,174.9379,174.5826,174.6978,6451.0
2020-07-17 13:30:00,181.84,181.84,181.41,181.46,3500.0,174.6402,174.6402,174.2272,174.2752,3500.0
2020-07-17 14:00:00,181.42,182.68,181.41,182.52,9985.0,174.2368,175.4469,174.2272,175.2933,9985.0
2020-07-17 14:30:00,182.53,182.63,182.0,182.43,5398.0,175.3029,175.3989,174.7939,175.2068,5398.0
2020-07-17 15:00:00,182.38,182.91,182.11,182.91,5544.0,175.1588,175.6678,174.8995,175.6678,5544.0
2020-07-17 15:30:00,182.87,182.87,182.37,182.37,25148.0,175.6294,175.6294,175.1492,175.1492,25148.0
2020-07-20 09:30:00,181.42,183.05,181.05,181.05,4842.0,174.2368,175.8023,173.8815,173.8815,4842.0
2020-07-20 10:00:00,181.37,182.11,179.58,179.87,10393.0,174.1888,174.8995,172.4697,172.7482,10393.0
2020-07-20 10:30:00,179.96,180.39,179.58,180.0,9415.0,172.8346,173.2476,172.4697,172.8731,9415.0
2020-07-20 11:00:00,179.84,180.78,179.82,180.65,12002.0,172.7194,173.6222,172.7002,173.4973,12002.0
2020-07-20 11:30:00,180.36,180.55,180.08,180.4,3772.0,173.2188,173.4013,172.9499,173.2572,3772.0
2020-07-20 12:00:00,180.37,180.55,179.98,180.31,4032.0,173.2284,173.4013,172.8538,173.1708,4032.0
2020-07-20 12:30:00,180.32,180.51,179.86,179.86,3381.0,173.1804,173.3629,172.7386,172.7386,3381.0
2020-07-20 13:00:00,179.73,179.73,179.19,179.47,4826.0,172.6137,172.6137,172.0951,172.364,4826.0
2020-07-20 13:30:00,179.54,179.9,179.48,179.67,7209.0,172.4313,172.777,172.3736,172.5561,7209.0
2020-07-20 14:00:00,179.62,179.65,179.34,179.63,6178.0,172.5081,172.5369,172.2392,172.5177,6178.0
2020-07-20 14:30:00,179.79,179.97,179.36,179.65,8219.0,172.6714,172.8442,172.2584,172.5369,8219.0
2020-07-20 15:00:00,179.7,180.12,179.21,180.12,20189.0,172.5849,172.9883,172.1143,172.9883,20189.0
2020-07-20 15:30:00,180.03,180.64,180.03,180.29,33882.0,172.9019,173.4877,172.9019,173.1516,33882.0
2020-07-21 09:30:00,180.33,182.47,180.33,180.48,4120.0,173.19,175.2453,173.19,173.334,4120.0
2020-07-21 10:00:00,180.79,181.56,180.07,180.59,16557.0,173.6318,174.3713,172.9403,173.4397,16557.0
2020-07-21 10:30:00,180.41,181.22,180.09,181.22,8055.0,173.2668,174.0447,172.9595,174.0447,8055.0
2020-07-21 11:00:00,180.76,182.05,180.45,182.03,4302.0,173.603,174.8419,173.3052,174.8227,4302.0
2020-07-21 11:30:00,182.15,182.15,181.47,181.72,4015.0,174.9379,174.9379,174.2848,174.525,4015.0
2020-07-21 12:00:00,181.87,182.06,181.5,181.91,7000.0,174.669,174.8515,174.3137,174.7074,7000.0
2020-07-21 12:30:00,181.94,182.35,181.72,181.73,5278.0,174.7362,175.13,174.525,174.5346,5278.0
2020-07-21 13:00:00,181.64,181.64,181.1,181.13,3600.0,174.4481,174.4481,173.9295,173.9583,3600.0
2020-07-21 13:30:00,180.96,180.96,180.41,180.46,4145.0,173.795,173.795,173.2668,173.3148,4145.0
2020-07-21 14:00:00,180.48,180.58,180.12,180.39,5164.0,173.334,173.4301,172.9883,173.2476,5164.0
2020-07-21 14:30:00,180.34,180.6,180.13,180.45,4618.0,173.1996,173.4493,172.9979,173.3052,4618.0
2020-07-21 15:00:00,180.52,180.52,179.75,179.75,13122.0,173.3725,173.3725,172.633,172.633,13122.0
2020-07-21 15:30:00,179.7,180.71,179.62,180.37,29214.0,172.5849,173.5549,172.5081,173.2284,29214.0
2020-07-22 09:30:00,179.58,181.09,178.95,180.76,6465.0,172.4697,173.9199,171.8646,173.603,6465.0
2020-07-22 10:00:00,179.95,180.78,179.65,180.49,5749.0,172.825,173.6222,172.5369,173.3437,5749.0
2020-07-22 10:30:00,180.49,180.7,179.93,180.59,15484.0,173.3437,173.5453,172.8058,173.4397,15484.0
2020-07-22 11:00:00,180.51,181.3,180.51,181.0,10028.0,173.3629,174.1216,173.3629,173.8335,10028.0
2020-07-22 11:30:00,181.0,181.22,180.8,180.8,5943.0,173.8335,174.0447,173.6414,173.6414,5943.0
2020-07-22 12:00:00,180.81,180.81,180.46,180.66,2785.0,173.651,173.651,173.3148,173.5069,2785.0
2020-07-22 12:30:00,180.72,181.27,180.52,181.27,11166.0,173.5645,174.0928,173.3725,174.0928,11166.0
2020-07-22 13:00:00,181.23,181.36,180.25,180.43,5008.0,174.0544,174.1792,173.1132,173.286,5008.0
2020-07-22 13:30:00,180.6,180.68,180.17,180.44,2650.0,173.4493,173.5261,173.0363,173.2956,2650.0
2020-07-22 14:00:00,180.3,180.65,180.17,180.19,3900.0,173.1612,173.4973,173.0363,173.0555,3900.0
2020-07-22 14:30:00,180.14,180.47,180.0,180.3,6827.0,173.0075,173.3244,172.8731,173.1612,6827.0
2020-07-22 15:00:00,180.41,181.22,180.1,180.97,10586.0,173.2668,174.0447,172.9691,173.8046,10586.0
2020-07-22 15:30:00,180.9,182.4,180.88,182.28,38694.0,173.7374,175.178,173.7182,175.0628,38694.0
2020-07-23 09:30:00,181.29,182.84,180.62,180.87,7152.0,174.112,175.6006,173.4685,173.7086,7152.0
2020-07-23 10:00:00,181.28,181.55,180.75,181.36,2384.0,174.1024,174.3617,173.5934,174.1792,2384.0
2020-07-23 10:30:00,181.36,181.89,180.97,180.98,6341.0,174.1792,174.6882,173.8046,173.8142,6341.0
2020-07-23 11:00:00,180.98,181.06,180.51,180.55,2200.0,173.8142,173.8911,173.3629,173.4013,2200.0
2020-07-23 11:30:00,180.56,181.09,180.07,180.4,15150.0,173.4109,173.9199,172.9403,173.2572,15150.0
2020-07-23 12:00:00,180.36,180.84,179.87,180.47,24232.0,173.2188,173.6798,172.7482,173.3244,24232.0
2020-07-23 12:30:00,180.62,181.84,180.55,180.65,4419.0,173.4685,174.6402,173.4013,173.4973,4419.0
2020-07-23 13:00:00,181.11,181.43,180.91,181.1,2617.0,173.9391,174.2464,173.747,173.9295,2617.0
2020-07-23 13:30:00,181.05,181.18,180.35,180.37,2371.0,173.8815,174.0063,173.2092,173.2284,2371.0
2020-07-23 14:00:00,180.31,180.55,179.22,180.35,15630.0,173.1708,173.4013,172.1239,173.2092,15630.0
2020-07-23 14:30:00,180.4,180.78,180.28,180.77,3313.0,173.2572,173.6222,173.142,173.6126,3313.0
2020-07-23 15:00:00,180.77,180.94,180.07,180.32,8644.0,173.6126,173.7758,172.9403,173.1804,8644.0
2020-07-23 15:30:00,180.4,180.74,179.71,180.45,43434.0,173.2572,173.5838,172.5945,173.3052,43434.0
2020-07-24 09:30:00,180.97,180.97,178.68,179.67,6328.0,173.8046,173.8046,171.6053,172.5561,6328.0
2020-07-24 10:00:00,179.89,180.15,179.48,180.03,4903.0,172.7674,173.0171,172.3736,172.9019,4903.0
2020-07-24 10:30:00,180.04,180.44,179.8,180.44,7020.0,172.9115,173.2956,172.681,173.2956,7020.0
2020-07-24 11:00:00,180.56,180.56,179.32,179.59,4740.0,173.4109,173.4109,172.22,172.4793,4740.0
2020-07-24 11:30:00,179.56,179.62,179.29,179.29,3702.0,172.4505,172.5081,172.1912,172.1912,3702.0
2020-07-24 12:00:00,179.36,179.52,179.11,179.21,6293.0,172.2584,172.4121,172.0183,172.1143,6293.0
2020-07-24 12:30:00,179.25,179.49,178.97,179.09,4200.0,172.1527,172.3832,171.8838,171.9991,4200.0
2020-07-24 13:00:00,179.1,179.24,178.89,179.19,5359.0,172.0087,172.1431,171.807,172.0951,5359.0
2020-07-24 13:30:00,179.4,179.41,179.11,179.23,3894.0,172.2968,172.3064,172.0183,172.1335,3894.0
2020-07-24 14:00:00,179.28,180.0,179.28,180.0,4653.0,172.1816,172.8731,172.1816,172.8731,4653.0
2020-07-24 14:30:00,179.93,180.2,179.85,180.01,4796.0,172.8058,173.0651,172.729,172.8827,4796.0
2020-07-24 15:00:00,180.03,180.35,179.64,179.64,6433.0,172.9019,173.2092,172.5273,172.5273,6433.0
2020-07-24 15:30:00,179.82,180.2,179.54,180.17,23115.0,172.7002,173.0651,172.4313,173.0363,23115.0
2020-07-27 09:30:00,180.17,180.17,177.61,178.97,2830.0,173.0363,173.0363,170.5777,171.8838,2830.0
2020-07-27 10:00:00,178.58,179.76,178.39,179.32,5035.0,171.5093,172.6426,171.3268,172.22,5035.0
2020-07-27 10:30:00,179.47,179.47,178.47,178.93,5839.0,172.364,172.364,171.4036,171.8454,5839.0
2020-07-27 11:00:00,178.96,179.02,178.44,178.44,10348.0,171.8742,171.9319,171.3748,171.3748,10348.0
2020-07-27 11:30:00,178.53,178.83,177.96,178.57,5966.0,171.4613,171.7494,170.9138,171.4997,5966.0
2020-07-27 12:00:00,178.64,178.81,177.84,177.91,12595.0,171.5669,171.7302,170.7986,170.8658,12595.0
2020-07-27 12:30:00,178.06,178.12,177.68,177.81,8287.0,171.0099,171.0675,170.6449,170.7698,8287.0
2020-07-27 13:00:00,177.91,178.1,177.34,177.45,9401.0,170.8658,171.0483,170.3184,170.424,9401.0
2020-07-27 13:30:00,177.39,177.49,176.9,176.95,8180.0,170.3664,170.4624,169.8958,169.9438,8180.0
2020-07-27 14:00:00,176.95,177.31,176.72,176.84,9661.0,169.9438,170.2896,169.7229,169.8382,9661.0
2020-07-27 14:30:00,176.81,177.06,176.53,176.56,9964.0,169.8094,170.0495,169.5404,169.5693,9964.0
2020-07-27 15:00:00,176.6,176.85,176.32,176.68,17017.0,169.6077,169.8478,169.3388,169.6845,17017.0
2020-07-27 15:30:00,176.78,177.31,176.35,177.2,53367.0,169.7805,170.2896,169.3676,170.1839,53367.0
2020-07-28 09:30:00,176.99,178.1,174.95,175.52,19921.0,169.9822,171.0483,168.023,168.5704,19921.0
2020-07-28 10:00:00,175.69,177.17,175.69,176.89,26755.0,168.7337,170.1551,168.7337,169.8862,26755.0
2020-07-28 10:30:00,176.96,177.14,176.33,176.87,9296.0,169.9534,170.1263,169.3484,169.867,9296.0
2020-07-28 11:00:00,176.83,177.24,176.46,176.53,8206.0,169.8286,170.2223,169.4732,169.5404,8206.0
2020-07-28 11:30:00,176.46,177.07,176.41,176.53,11214.0,169.4732,170.0591,169.4252,169.5404,11214.0
2020-07-28 12:00:00,176.54,176.85,176.33,176.52,9888.0,169.55,169.8478,169.3484,169.5308,9888.0
2020-07-28 12:30:00,176.53,176.78,175.78,176.38,9552.0,169.5404,169.7805,168.8201,169.3964,9552.0
2020-07-28 13:00:00,176.4,177.42,176.01,177.11,9069.0,169.4156,170.3952,169.041,170.0975,9069.0
2020-07-28 13:30:00,177.11,179.47,177.01,178.57,21649.0,170.0975,172.364,170.0014,171.4997,21649.0
2020-07-28 14:00:00,178.4,179.34,178.21,178.32,17076.0,171.3364,172.2392,171.1539,171.2596,17076.0
2020-07-28 14:30:00,178.48,179.04,178.05,178.05,10528.0,171.4132,171.9511,171.0003,171.0003,10528.0
2020-07-28 15:00:00,177.99,178.52,177.6,177.6,11201.0,170.9426,171.4517,170.5681,170.5681,11201.0
2020-07-28 15:30:00,177.61,178.27,176.29,177.3,56581.0,170.5777,171.2116,169.3099,170.28,56581.0
2020-07-29 09:30:00,178.87,182.28,178.87,180.26,17376.0,171.7878,175.0628,171.7878,173.1228,17376.0
2020-07-29 10:00:00,180.02,183.34,180.0,182.29,18698.0,172.8923,176.0808,172.8731,175.0724,18698.0
2020-07-29 10:30:00,182.01,183.69,181.86,182.23,11830.0,174.8035,176.4169,174.6594,175.0148,11830.0
2020-07-29 11:00:00,182.51,183.74,181.2,183.17,34927.0,175.2837,176.465,174.0255,175.9175,34927.0
2020-07-29 11:30:00,182.99,183.16,181.24,182.03,22950.0,175.7447,175.9079,174.064,174.8227,22950.0
2020-07-29 12:00:00,182.36,182.69,181.53,182.44,19764.0,175.1396,175.4565,174.3425,175.2164,19764.0
2020-07-29 12:30:00,182.45,183.4,181.63,181.66,12397.0,175.226,176.1384,174.4385,174.4673,12397.0
2020-07-29 13:00:00,181.83,182.44,180.08,180.08,14658.0,174.6306,175.2164,172.9499,172.9499,14658.0
2020-07-29 13:30:00,180.22,180.61,179.55,180.31,17273.0,173.0843,173.4589,172.4409,173.1708,17273.0
2020-07-29 14:00:00,180.38,181.19,180.32,180.9,18929.0,173.238,174.0159,173.1804,173.7374,18929.0
2020-07-29 14:30:00,180.91,182.07,180.84,181.6,17199.0,173.747,174.8611,173.6798,174.4097,17199.0
2020-07-29 15:00:00,181.44,181.78,180.51,181.23,17303.0,174.256,174.5826,173.3629,174.0544,17303.0
2020-07-29 15:30:00,181.37,182.44,180.86,181.14,53875.0,174.1888,175.2164,173.699,173.9679,53875.0
2020-07-30 09:30:00,178.2,178.2,176.96,177.44,22356.0,171.1443,171.1443,169.9534,170.4144,22356.0
2020-07-30 10:00:00,177.25,177.31,176.18,176.64,26373.0,170.2319,170.2896,169.2043,169.6461,26373.0
2020-07-30 10:30:00,176.7,178.57,176.7,178.3,6757.0,169.7037,171.4997,169.7037,171.2404,6757.0
2020-07-30 11:00:00,178.28,180.0,178.24,179.8,5407.0,171.2212,172.8731,171.1827,172.681,5407.0
2020-07-30 11:30:00,179.76,180.0,179.4,179.4,6552.0,172.6426,172.8731,172.2968,172.2968,6552.0
2020-07-30 12:00:00,179.53,179.64,178.9,178.98,5683.0,172.4217,172.5273,171.8166,171.8934,5683.0
2020-07-30 12:30:00,178.99,180.0,178.99,179.84,11086.0,171.903,172.8731,171.903,172.7194,11086.0
2020-07-30 13:00:00,179.85,180.29,179.85,180.14,7436.0,172.729,173.1516,172.729,173.0075,7436.0
2020-07-30 13:30:00,180.14,180.21,179.87,179.87,4325.0,173.0075,173.0747,172.7482,172.7482,4325.0
2020-07-30 14:00:00,179.77,179.79,179.5,179.5,10125.0,172.6522,172.6714,172.3928,172.3928,10125.0
2020-07-30 14:30:00,179.59,179.71,178.93,179.03,12582.0,172.4793,172.5945,171.8454,171.9415,12582.0
2020-07-30 15:00:00,179.13,179.35,178.82,179.19,13844.0,172.0375,172.2488,171.7398,172.0951,13844.0
2020-07-30 15:30:00,179.24,179.24,178.25,178.88,48768.0,172.1431,172.1431,171.1923,171.7974,48768.0
2020-07-31 09:30:00,179.11,179.33,178.59,178.96,4745.0,172.0183,172.2296,171.5189,171.8742,4745.0
2020-07-31 10:00:00,179.03,179.62,178.11,178.66,6592.0,171.9415,172.5081,171.0579,171.5861,6592.0
2020-07-31 10:30:00,178.18,178.32,177.69,177.83,7763.0,171.1251,171.2596,170.6545,170.789,7763.0
2020-07-31 11:00:00,178.27,178.92,178.27,178.83,10951.0,171.2116,171.8358,171.2116,171.7494,10951.0
2020-07-31 11:30:00,178.74,179.01,178.44,178.89,15411.0,171.6629,171.9223,171.3748,171.807,15411.0
2020-07-31 12:00:00,178.89,178.89,178.45,178.71,13200.0,171.807,171.807,171.3844,171.6341,13200.0
2020-07-31 12:30:00,178.34,178.47,177.26,177.26,12847.0,171.2788,171.4036,170.2415,170.2415,12847.0
2020-07-31 13:00:00,177.24,177.43,176.82,177.33,3400.0,170.2223,170.4048,169.819,170.3088,3400.0
2020-07-31 13:30:00,177.45,177.66,177.16,177.52,5728.0,170.424,170.6257,170.1455,170.4912,5728.0
2020-07-31 14:00:00,177.43,177.77,177.15,177.62,7202.0,170.4048,170.7313,170.1359,170.5873,7202.0
2020-07-31 14:30:00,177.62,178.52,177.48,178.44,8348.0,170.5873,171.4517,170.4528,171.3748,8348.0
2020-07-31 15:00:00,178.57,179.22,178.44,178.93,15037.0,171.4997,172.1239,171.3748,171.8454,15037.0
2020-07-31 15:30:00,178.96,180.55,178.95,180.47,73425.0,171.8742,173.4013,171.8646,173.3244,73425.0
2020-08-03 09:30:00,181.6,184.21,180.05,184.12,11364.0,174.4097,176.9164,172.9211,176.8299,11364.0
2020-08-03 10:00:00,184.19,184.77,183.5,183.95,19471.0,176.8972,177.4542,176.2345,176.6667,19471.0
2020-08-03 10:30:00,183.92,184.13,183.22,183.86,6575.0,176.6378,176.8395,175.9656,176.5802,6575.0
2020-08-03 11:00:00,184.05,184.59,183.68,184.34,18979.0,176.7627,177.2813,176.4073,177.0412,18979.0
2020-08-03 11:30:00,184.3,185.15,184.29,184.74,7142.0,177.0028,177.8191,176.9932,177.4254,7142.0
2020-08-03 12:00:00,184.94,185.38,184.88,185.23,2900.0,177.6175,178.04,177.5598,177.896,2900.0
2020-08-03 12:30:00,185.22,185.28,184.76,184.82,4498.0,177.8864,177.944,177.4446,177.5022,4498.0
2020-08-03 13:00:00,184.45,184.76,184.03,184.5,32584.0,177.1469,177.4446,176.7435,177.1949,32584.0
2020-08-03 13:30:00,184.5,184.64,183.31,183.36,16051.0,177.1949,177.3293,176.052,176.1,16051.0
2020-08-03 14:00:00,183.32,183.32,182.38,182.57,9087.0,176.0616,176.0616,175.1588,175.3413,9087.0
2020-08-03 14:30:00,182.52,182.91,182.25,182.91,8146.0,175.2933,175.6678,175.034,175.6678,8146.0
2020-08-03 15:00:00,182.98,182.98,182.49,182.59,8895.0,175.7351,175.7351,175.2645,175.3605,8895.0
2020-08-03 15:30:00,182.55,183.0,182.27,182.91,39275.0,175.3221,175.7543,175.0532,175.6678,39275.0
2020-08-04 09:30:00,183.09,183.3,180.66,181.48,5507.0,175.8407,176.0424,173.5069,174.2945,5507.0
2020-08-04 10:00:00,181.79,181.99,180.68,180.8,13150.0,174.5922,174.7843,173.5261,173.6414,13150.0
2020-08-04 10:30:00,180.7,182.55,180.5,182.55,21635.0,173.5453,175.3221,173.3533,175.3221,21635.0
2020-08-04 11:00:00,182.65,183.15,182.44,182.59,21080.0,175.4181,175.8983,175.2164,175.3605,21080.0
2020-08-04 11:30:00,182.68,183.06,181.52,181.52,20009.0,175.4469,175.8119,174.3329,174.3329,20009.0
2020-08-04 12:00:00,181.51,181.55,180.65,180.75,3928.0,174.3233,174.3617,173.4973,173.5934,3928.0
2020-08-04 12:30:00,180.68,181.02,180.68,180.95,4179.0,173.5261,173.8527,173.5261,173.7854,4179.0
2020-08-04 13:00:00,180.91,180.95,180.43,180.66,4200.0,173.747,173.7854,173.286,173.5069,4200.0
2020-08-04 13:30:00,180.62,180.63,180.1,180.6,3674.0,173.4685,173.4781,172.9691,173.4493,3674.0
2020-08-04 14:00:00,180.46,180.46,179.56,179.84,4896.0,173.3148,173.3148,172.4505,172.7194,4896.0
2020-08-04 14:30:00,179.57,180.11,179.28,180.11,6427.0,172.4601,172.9787,172.1816,172.9787,6427.0
2020-08-04 15:00:00,180.06,180.68,179.71,180.59,36380.0,172.9307,173.5261,172.5945,173.4397,36380.0
2020-08-04 15:30:00,180.63,180.95,180.28,180.89,41747.0,173.4781,173.7854,173.142,173.7278,41747.0
2020-08-05 09:30:00,183.11,183.14,180.9,181.78,6861.0,175.8599,175.8887,173.7374,174.5826,6861.0
2020-08-05 10:00:00,182.06,182.42,180.5,180.59,2845.0,174.8515,175.1972,173.3533,173.4397,2845.0
2020-08-05 10:30:00,180.67,182.14,180.34,182.14,9261.0,173.5165,174.9283,173.1996,174.9283,9261.0
2020-08-05 11:00:00,182.33,183.02,182.31,182.92,9970.0,175.1108,175.7735,175.0916,175.6774,9970.0
2020-08-05 11:30:00,182.91,182.91,182.26,182.26,2700.0,175.6678,175.6678,175.0436,175.0436,2700.0
2020-08-05 12:00:00,182.27,182.87,182.23,182.41,7797.0,175.0532,175.6294,175.0148,175.1876,7797.0
2020-08-05 12:30:00,182.42,183.07,182.42,182.86,4800.0,175.1972,175.8215,175.1972,175.6198,4800.0
2020-08-05 13:00:00,182.89,183.38,182.74,183.38,3491.0,175.6486,176.1192,175.5046,176.1192,3491.0
2020-08-05 13:30:00,183.36,183.39,182.71,182.71,4304.0,176.1,176.1288,175.4758,175.4758,4304.0
2020-08-05 14:00:00,182.68,183.42,182.59,183.25,12744.0,175.4469,176.1576,175.3605,175.9944,12744.0
2020-08-05 14:30:00,183.24,183.48,182.96,182.99,5652.0,175.9848,176.2153,175.7159,175.7447,5652.0
2020-08-05 15:00:00,183.06,183.4,182.93,183.02,6458.0,175.8119,176.1384,175.687,175.7735,6458.0
2020-08-05 15:30:00,182.77,183.17,182.5,182.59,39840.0,175.5334,175.9175,175.2741,175.3605,39840.0
2020-08-06 09:30:00,183.08,183.42,181.79,182.21,5802.0,175.8311,176.1576,174.5922,174.9955,5802.0
2020-08-06 10:00:00,182.1,182.96,181.9,182.96,3569.0,174.8899,175.7159,174.6978,175.7159,3569.0
2020-08-06 10:30:00,182.9,183.25,181.69,183.15,51936.0,175.6582,175.9944,174.4961,175.8983,51936.0
2020-08-06 11:00:00,182.91,183.07,181.98,182.05,3709.0,175.6678,175.8215,174.7747,174.8419,3709.0
2020-08-06 11:30:00,182.03,182.4,181.69,182.2,5438.0,174.8227,175.178,174.4961,174.9859,5438.0
2020-08-06 12:00:00,182.17,183.06,182.17,182.63,9524.0,174.9571,175.8119,174.9571,175.3989,9524.0
2020-08-06 12:30:00,182.81,182.93,182.63,182.79,3631.0,175.5718,175.687,175.3989,175.5526,3631.0
2020-08-06 13:00:00,182.9,183.18,182.9,182.93,7400.0,175.6582,175.9271,175.6582,175.687,7400.0
2020-08-06 13:30:00,182.9,182.9,182.45,182.54,10949.0,175.6582,175.6582,175.226,175.3125,10949.0
2020-08-06 14:00:00,182.54,183.11,182.54,182.77,15882.0,175.3125,175.8599,175.3125,175.5334,15882.0
2020-08-06 14:30:00,182.73,183.75,182.35,183.54,24071.0,175.495,176.4746,175.13,176.2729,24071.0
2020-08-06 15:00:00,183.54,184.02,183.07,183.55,29125.0,176.2729,176.7339,175.8215,176.2825,29125.0
2020-08-06 15:30:00,183.63,184.75,183.43,184.66,75153.0,176.3593,177.435,176.1672,177.3485,75153.0
2020-08-07 09:30:00,184.98,186.23,183.86,185.46,8306.0,177.6559,178.8564,176.5802,178.1169,8306.0
2020-08-07 10:00:00,185.64,185.64,184.1,184.23,7644.0,178.2897,178.2897,176.8107,176.9356,7644.0
2020-08-07 10:30:00,184.28,184.67,184.22,184.59,6603.0,176.9836,177.3581,176.926,177.2813,6603.0
2020-08-07 11:00:00,184.63,185.82,184.61,185.33,8994.0,177.3197,178.4626,177.3005,177.992,8994.0
2020-08-07 11:30:00,185.45,186.02,185.29,185.3,3744.0,178.1073,178.6547,177.9536,177.9632,3744.0
2020-08-07 12:00:00,185.29,186.83,185.24,186.24,26047.0,177.9536,179.4326,177.9056,178.866,26047.0
2020-08-07 12:30:00,186.13,186.86,186.01,186.83,2685.0,178.7603,179.4614,178.6451,179.4326,2685.0
2020-08-07 13:00:00,186.92,187.44,186.73,187.36,2945.0,179.5191,180.0185,179.3366,179.9416,2945.0
2020-08-07 13:30:00,187.44,187.62,187.14,187.37,3678.0,180.0185,180.1913,179.7303,179.9512,3678.0
2020-08-07 14:00:00,187.37,187.92,187.03,187.8,11857.0,179.9512,180.4795,179.6247,180.3642,11857.0
2020-08-07 14:30:00,187.84,188.43,187.63,188.43,12686.0,180.4026,180.9693,180.2009,180.9693,12686.0
2020-08-07 15:00:00,188.38,188.66,188.15,188.59,10938.0,180.9213,181.1902,180.7004,181.1229,10938.0
2020-08-07 15:30:00,188.61,189.88,188.26,189.88,59667.0,181.1421,182.3619,180.806,182.3619,59667.0
2020-08-10 09:30:00,190.0,191.03,189.1,190.12,10109.0,182.4771,183.4663,181.6127,182.5924,10109.0
2020-08-10 10:00:00,189.9,190.51,189.23,189.53,31798.0,182.3811,182.9669,181.7376,182.0257,31798.0
2020-08-10 10:30:00,189.2,189.55,187.88,187.96,13020.0,181.7088,182.0449,180.4411,180.5179,13020.0
2020-08-10 11:00:00,187.89,189.33,187.74,189.14,11278.0,180.4507,181.8336,180.3066,181.6512,11278.0
2020-08-10 11:30:00,189.27,190.03,189.26,189.41,6400.0,181.776,182.5059,181.7664,181.9105,6400.0
2020-08-10 12:00:00,189.33,189.42,188.69,188.7,11159.0,181.8336,181.9201,181.219,181.2286,11159.0
2020-08-10 12:30:00,188.74,189.32,188.61,188.75,8942.0,181.267,181.824,181.1421,181.2766,8942.0
2020-08-10 13:00:00,188.79,189.15,188.22,188.52,9218.0,181.315,181.6608,180.7676,181.0557,9218.0
2020-08-10 13:30:00,188.53,188.9,188.41,188.74,8673.0,181.0653,181.4207,180.9501,181.267,8673.0
2020-08-10 14:00:00,188.72,189.0,187.86,188.04,8922.0,181.2478,181.5167,180.4218,180.5947,8922.0
2020-08-10 14:30:00,188.06,188.34,187.61,188.13,10395.0,180.6139,180.8828,180.1817,180.6812,10395.0
2020-08-10 15:00:00,188.1,188.64,187.96,188.28,15306.0,180.6523,181.171,180.5179,180.8252,15306.0
2020-08-10 15:30:00,188.28,188.73,187.5,187.75,60666.0,180.8252,181.2574,180.0761,180.3162,60666.0
2020-08-11 09:30:00,190.54,191.24,186.67,187.25,31981.0,182.9957,183.668,179.279,179.836,31981.0
2020-08-11 10:00:00,187.3,187.7,185.95,186.81,30314.0,179.884,180.2682,178.5875,179.4134,30314.0
2020-08-11 10:30:00,186.54,186.61,185.86,186.01,19074.0,179.1541,179.2213,178.501,178.6451,19074.0
2020-08-11 11:00:00,186.11,186.65,185.79,186.3,18293.0,178.7411,179.2598,178.4338,178.9236,18293.0
2020-08-11 11:30:00,186.41,187.43,185.82,185.87,9253.0,179.0293,180.0089,178.4626,178.5106,9253.0
2020-08-11 12:00:00,185.84,186.02,185.29,185.63,20730.0,178.4818,178.6547,177.9536,178.2801,20730.0
2020-08-11 12:30:00,185.62,186.67,185.6,186.64,6432.0,178.2705,179.279,178.2513,179.2501,6432.0
2020-08-11 13:00:00,186.78,187.35,186.55,186.9,15114.0,179.3846,179.932,179.1637,179.4999,15114.0
2020-08-11 13:30:00,186.91,187.16,186.63,186.88,10837.0,179.5095,179.7496,179.2405,179.4806,10837.0
2020-08-11 14:00:00,186.83,187.33,186.81,186.91,22185.0,179.4326,179.9128,179.4134,179.5095,22185.0
2020-08-11 14:30:00,186.88,186.96,186.07,186.59,20164.0,179.4806,179.5575,178.7027,179.2021,20164.0
2020-08-11 15:00:00,186.6,186.65,184.22,185.43,25686.0,179.2117,179.2598,176.926,178.0881,25686.0
2020-08-11 15:30:00,185.55,185.89,184.13,184.75,42419.0,178.2033,178.5298,176.8395,177.435,42419.0
2020-08-12 09:30:00,187.09,187.73,186.17,187.43,16382.0,179.6823,180.297,178.7988,180.0089,16382.0
2020-08-12 10:00:00,187.4,187.75,186.8,187.3,31095.0,179.9801,180.3162,179.4038,179.884,31095.0
2020-08-12 10:30:00,187.7,187.85,186.35,186.36,8988.0,180.2682,180.4122,178.9716,178.9812,8988.0
2020-08-12 11:00:00,186.44,186.77,185.94,186.16,13429.0,179.0581,179.375,178.5779,178.7892,13429.0
2020-08-12 11:30:00,186.15,186.51,184.96,185.13,15892.0,178.7795,179.1253,177.6367,177.7999,15892.0
2020-08-12 12:00:00,185.16,185.16,183.94,184.99,9016.0,177.8287,177.8287,176.6571,177.6655,9016.0
2020-08-12 12:30:00,184.87,184.91,183.94,183.94,4770.0,177.5502,177.5886,176.6571,176.6571,4770.0
2020-08-12 13:00:00,184.0,184.31,183.36,184.22,7380.0,176.7147,177.0124,176.1,176.926,7380.0
2020-08-12 13:30:00,184.41,184.41,183.68,183.94,9154.0,177.1084,177.1084,176.4073,176.6571,9154.0
2020-08-12 14:00:00,183.84,183.93,183.47,183.71,5512.0,176.561,176.6474,176.2057,176.4362,5512.0
2020-08-12 14:30:00,183.73,183.73,183.02,183.25,11227.0,176.4554,176.4554,175.7735,175.9944,11227.0
2020-08-12 15:00:00,183.28,183.8,183.01,183.8,16547.0,176.0232,176.5226,175.7639,176.5226,16547.0
2020-08-12 15:30:00,183.78,183.82,182.68,182.89,84105.0,176.5034,176.5418,175.4469,175.6486,84105.0
2020-08-13 09:30:00,181.62,182.9,181.04,182.85,5100.0,174.4289,175.6582,173.8719,175.6102,5100.0
2020-08-13 10:00:00,183.47,183.47,182.63,182.63,3245.0,176.2057,176.2057,175.3989,175.3989,3245.0
2020-08-13 10:30:00,182.58,182.58,181.82,181.91,1866.0,175.3509,175.3509,174.621,174.7074,1866.0
2020-08-13 11:00:00,181.9,182.36,181.5,181.53,4814.0,174.6978,175.1396,174.3137,174.3425,4814.0
2020-08-13 11:30:00,181.48,181.82,181.46,181.7,3710.0,174.2945,174.621,174.2752,174.5057,3710.0
2020-08-13 12:00:00,181.7,181.77,180.91,180.91,9229.0,174.5057,174.573,173.747,173.747,9229.0
2020-08-13 12:30:00,180.87,181.33,180.87,181.19,5532.0,173.7086,174.1504,173.7086,174.0159,5532.0
2020-08-13 13:00:00,181.29,181.61,181.14,181.6,8385.0,174.112,174.4193,173.9679,174.4097,8385.0
2020-08-13 13:30:00,181.58,181.69,180.92,181.47,13067.0,174.3905,174.4961,173.7566,174.2848,13067.0
2020-08-13 14:00:00,181.52,181.56,180.79,180.93,9269.0,174.3329,174.3713,173.6318,173.7662,9269.0
2020-08-13 14:30:00,180.94,181.04,180.33,180.52,10036.0,173.7758,173.8719,173.19,173.3725,10036.0
2020-08-13 15:00:00,180.53,180.75,180.05,180.45,12801.0,173.3821,173.5934,172.9211,173.3052,12801.0
2020-08-13 15:30:00,180.54,180.71,179.86,180.51,50611.0,173.3917,173.5549,172.7386,173.3629,50611.0
2020-08-14 09:30:00,179.21,179.21,178.46,179.11,2417.0,172.1143,172.1143,171.394,172.0183,2417.0
2020-08-14 10:00:00,179.44,180.67,179.44,180.67,2500.0,172.3352,173.5165,172.3352,173.5165,2500.0
2020-08-14 10:30:00,180.53,181.25,180.28,181.25,6902.0,173.3821,174.0736,173.142,174.0736,6902.0
2020-08-14 11:00:00,180.96,181.13,180.72,181.1,9112.0,173.795,173.9583,173.5645,173.9295,9112.0
2020-08-14 11:30:00,181.13,181.87,181.12,181.16,4171.0,173.9583,174.669,173.9487,173.9871,4171.0
2020-08-14 12:00:00,181.23,181.3,180.23,180.23,3071.0,174.0544,174.1216,173.0939,173.0939,3071.0
2020-08-14 12:30:00,180.25,180.46,180.0,180.0,3869.0,173.1132,173.3148,172.8731,172.8731,3869.0
2020-08-14 13:00:00,179.98,179.98,179.59,179.81,3697.0,172.8538,172.8538,172.4793,172.6906,3697.0
2020-08-14 13:30:00,180.03,180.45,179.84,180.07,2686.0,172.9019,173.3052,172.7194,172.9403,2686.0
2020-08-14 14:00:00,180.04,180.05,179.67,179.94,4514.0,172.9115,172.9211,172.5561,172.8154,4514.0
2020-08-14 14:30:00,179.87,179.91,179.43,179.6,5831.0,172.7482,172.7866,172.3256,172.4889,5831.0
2020-08-14 15:00:00,179.57,179.61,178.76,178.93,10095.0,172.4601,172.4985,171.6821,171.8454,10095.0
2020-08-14 15:30:00,178.85,179.08,178.2,178.9,33807.0,171.7686,171.9895,171.1443,171.8166,33807.0
2020-08-17 09:30:00,178.6,180.96,177.38,178.32,5702.0,171.5285,173.795,170.3568,171.2596,5702.0
2020-08-17 10:00:00,178.34,179.19,178.33,178.95,3813.0,171.2788,172.0951,171.2692,171.8646,3813.0
2020-08-17 10:30:00,178.87,179.06,178.14,178.28,3375.0,171.7878,171.9703,171.0867,171.2212,3375.0
2020-08-17 11:00:00,178.31,178.35,177.54,177.8,3298.0,171.25,171.2884,170.5105,170.7602,3298.0
2020-08-17 11:30:00,177.78,178.31,177.57,178.21,3822.0,170.741,171.25,170.5393,171.1539,3822.0
2020-08-17 12:00:00,178.28,178.42,177.03,177.06,10613.0,171.2212,171.3556,170.0206,170.0495,10613.0
2020-08-17 12:30:00,177.18,177.4,175.88,176.5,6495.0,170.1647,170.376,168.9162,169.5116,6495.0
2020-08-17 13:00:00,176.38,176.45,175.84,175.98,5690.0,169.3964,169.4636,168.8778,169.0122,5690.0
2020-08-17 13:30:00,175.89,176.5,175.66,176.16,7362.0,168.9258,169.5116,168.7049,169.1851,7362.0
2020-08-17 14:00:00,176.11,176.88,175.87,176.77,11741.0,169.1371,169.8766,168.9066,169.7709,11741.0
2020-08-17 14:30:00,176.56,176.83,176.49,176.71,5535.0,169.5693,169.8286,169.502,169.7133,5535.0
2020-08-17 15:00:00,176.57,177.15,176.54,176.97,14822.0,169.5789,170.1359,169.55,169.963,14822.0
2020-08-17 15:30:00,176.89,177.87,176.89,177.82,63130.0,169.8862,170.8274,169.8862,170.7794,63130.0
2020-08-18 09:30:00,177.74,178.64,177.74,178.17,2290.0,170.7025,171.5669,170.7025,171.1155,2290.0
2020-08-18 10:00:00,178.39,178.59,177.71,177.74,6942.0,171.3268,171.5189,170.6737,170.7025,6942.0
2020-08-18 10:30:00,177.56,177.99,177.53,177.92,5902.0,170.5297,170.9426,170.5008,170.8754,5902.0
2020-08-18 11:00:00,177.92,178.81,177.91,178.81,2700.0,170.8754,171.7302,170.8658,171.7302,2700.0
2020-08-18 11:30:00,178.94,179.04,178.59,178.81,3016.0,171.855,171.9511,171.5189,171.7302,3016.0
2020-08-18 12:00:00,178.92,178.99,178.34,178.34,2811.0,171.8358,171.903,171.2788,171.2788,2811.0
2020-08-18 12:30:00,178.42,179.25,178.38,179.25,2988.0,171.3556,172.1527,171.3172,172.1527,2988.0
2020-08-18 13:00:00,179.22,179.29,179.02,179.19,1509.0,172.1239,172.1912,171.9319,172.0951,1509.0
2020-08-18 13:30:00,179.21,179.54,179.2,179.24,3196.0,172.1143,172.4313,172.1047,172.1431,3196.0
2020-08-18 14:00:00,179.17,179.34,179.02,179.26,4903.0,172.0759,172.2392,171.9319,172.1624,4903.0
2020-08-18 14:30:00,179.28,179.48,179.11,179.48,2095.0,172.1816,172.3736,172.0183,172.3736,2095.0
2020-08-18 15:00:00,179.58,179.58,179.16,179.22,6306.0,172.4697,172.4697,172.0663,172.1239,6306.0
2020-08-18 15:30:00,179.1,179.26,178.12,178.41,27052.0,172.0087,172.1624,171.0675,171.346,27052.0
2020-08-19 09:30:00,178.52,178.52,177.16,178.31,4939.0,171.4517,171.4517,170.1455,171.25,4939.0
2020-08-19 10:00:00,178.28,178.28,177.13,177.29,6946.0,171.2212,171.2212,170.1167,170.2704,6946.0
2020-08-19 10:30:00,177.29,177.29,175.97,176.13,6844.0,170.2704,170.2704,169.0026,169.1563,6844.0
2020-08-19 11:00:00,176.19,177.51,176.03,177.4,9642.0,169.2139,170.4816,169.0602,170.376,9642.0
2020-08-19 11:30:00,177.4,177.59,176.68,176.86,4135.0,170.376,170.5585,169.6845,169.8574,4135.0
2020-08-19 12:00:00,176.7,177.03,176.41,176.93,8460.0,169.7037,170.0206,169.4252,169.9246,8460.0
2020-08-19 12:30:00,176.97,177.49,176.69,176.69,21003.0,169.963,170.4624,169.6941,169.6941,21003.0
2020-08-19 13:00:00,176.75,176.93,175.93,176.08,7588.0,169.7517,169.9246,168.9642,169.1083,7588.0
2020-08-19 13:30:00,175.94,175.97,175.53,175.77,3234.0,168.9738,169.0026,168.58,168.8105,3234.0
2020-08-19 14:00:00,175.7,176.61,175.64,176.09,5467.0,168.7433,169.6173,168.6857,169.1179,5467.0
2020-08-19 14:30:00,175.97,176.16,175.72,176.06,13196.0,169.0026,169.1851,168.7625,169.0891,13196.0
2020-08-19 15:00:00,176.01,176.3,175.5,175.63,10796.0,169.041,169.3196,168.5512,168.6761,10796.0
2020-08-19 15:30:00,175.64,175.74,174.73,174.81,41739.0,168.6857,168.7817,167.8117,167.8885,41739.0
2020-08-20 09:30:00,172.62,174.39,172.61,173.74,5118.0,165.7853,167.4852,165.7757,166.8609,5118.0
2020-08-20 10:00:00,173.55,174.59,173.55,174.22,1862.0,166.6784,167.6773,166.6784,167.3219,1862.0
2020-08-20 10:30:00,174.19,174.19,173.45,173.69,11018.0,167.2931,167.2931,166.5824,166.8129,11018.0
2020-08-20 11:00:00,173.58,174.23,173.57,173.71,3659.0,166.7072,167.3315,166.6976,166.8321,3659.0
2020-08-20 11:30:00,173.71,174.28,173.64,174.11,2178.0,166.8321,167.3795,166.7649,167.2163,2178.0
2020-08-20 12:00:00,173.99,174.3,173.54,173.95,6157.0,167.101,167.3987,166.6688,167.0626,6157.0
2020-08-20 12:30:00,174.01,174.24,173.91,174.24,827.0,167.1202,167.3411,167.0242,167.3411,827.0
2020-08-20 13:00:00,174.05,174.17,173.88,173.99,3039.0,167.1586,167.2739,166.9954,167.101,3039.0
2020-08-20 13:30:00,174.03,174.28,173.96,173.97,2585.0,167.1394,167.3795,167.0722,167.0818,2585.0
2020-08-20 14:00:00,173.93,174.08,173.79,173.96,2627.0,167.0434,167.1874,166.9089,167.0722,2627.0
2020-08-20 14:30:00,174.22,174.32,174.11,174.2,2598.0,167.3219,167.4179,167.2163,167.3027,2598.0
2020-08-20 15:00:00,174.29,174.59,174.02,174.11,3798.0,167.3891,167.6773,167.1298,167.2163,3798.0
2020-08-20 15:30:00,174.07,174.46,173.61,173.98,23932.0,167.1778,167.5524,166.7361,167.0914,23932.0
2020-08-21 09:30:00,173.8,175.3,173.59,173.77,5621.0,166.9185,168.3591,166.7169,166.8897,5621.0
2020-08-21 10:00:00,173.69,173.69,172.6,173.2,10370.0,166.8129,166.8129,165.766,166.3423,10370.0
2020-08-21 10:30:00,173.27,173.63,173.11,173.19,7450.0,166.4095,166.7553,166.2559,166.3327,7450.0
2020-08-21 11:00:00,173.32,173.92,173.21,173.72,3200.0,166.4575,167.0338,166.3519,166.8417,3200.0
2020-08-21 11:30:00,173.85,173.85,172.96,173.02,7458.0,166.9666,166.9666,166.1118,166.1694,7458.0
2020-08-21 12:00:00,172.92,173.55,172.75,173.46,8521.0,166.0734,166.6784,165.9101,166.592,8521.0
2020-08-21 12:30:00,173.44,173.82,173.36,173.43,9160.0,166.5728,166.9377,166.496,166.5632,9160.0
2020-08-21 13:00:00,173.4,173.46,172.69,172.84,8837.0,166.5344,166.592,165.8525,165.9965,8837.0
2020-08-21 13:30:00,172.95,173.17,172.86,173.17,4745.0,166.1022,166.3135,166.0158,166.3135,4745.0
2020-08-21 14:00:00,173.13,173.28,172.97,173.09,7538.0,166.2751,166.4191,166.1214,166.2366,7538.0
2020-08-21 14:30:00,173.1,173.28,172.97,172.97,3119.0,166.2463,166.4191,166.1214,166.1214,3119.0
2020-08-21 15:00:00,172.94,173.1,172.64,172.79,10575.0,166.0926,166.2463,165.8045,165.9485,10575.0
2020-08-21 15:30:00,172.84,173.05,172.26,172.61,30967.0,165.9965,166.1982,165.4395,165.7757,30967.0
2020-08-24 09:30:00,172.82,174.34,172.67,174.34,8009.0,165.9773,167.4372,165.8333,167.4372,8009.0
2020-08-24 10:00:00,173.79,175.0,173.79,174.86,7840.0,166.9089,168.071,166.9089,167.9366,7840.0
2020-08-24 10:30:00,174.8,175.25,174.44,175.25,5062.0,167.8789,168.3111,167.5332,168.3111,5062.0
2020-08-24 11:00:00,175.32,175.68,175.29,175.62,5695.0,168.3784,168.7241,168.3495,168.6665,5695.0
2020-08-24 11:30:00,175.6,175.85,175.52,175.66,5423.0,168.6473,168.8874,168.5704,168.7049,5423.0
2020-08-24 12:00:00,175.69,176.08,175.64,175.72,5390.0,168.7337,169.1083,168.6857,168.7625,5390.0
2020-08-24 12:30:00,175.75,176.46,175.47,176.39,3228.0,168.7913,169.4732,168.5224,169.406,3228.0
2020-08-24 13:00:00,176.38,176.38,175.72,176.16,3833.0,169.3964,169.3964,168.7625,169.1851,3833.0
2020-08-24 13:30:00,176.09,176.23,175.99,175.99,5784.0,169.1179,169.2523,169.0218,169.0218,5784.0
2020-08-24 14:00:00,176.05,176.69,176.05,176.69,5766.0,169.0794,169.6941,169.0794,169.6941,5766.0
2020-08-24 14:30:00,176.53,176.73,176.4,176.72,3903.0,169.5404,169.7325,169.4156,169.7229,3903.0
2020-08-24 15:00:00,176.7,176.93,176.48,176.84,9187.0,169.7037,169.9246,169.4924,169.8382,9187.0
2020-08-24 15:30:00,176.83,177.72,176.83,177.61,20171.0,169.8286,170.6833,169.8286,170.5777,20171.0
2020-08-25 09:30:00,178.82,179.36,178.33,179.18,2850.0,171.7398,172.2584,171.2692,172.0855,2850.0
2020-08-25 10:00:00,179.32,179.77,179.0,179.37,8700.0,172.22,172.6522,171.9126,172.268,8700.0
2020-08-25 10:30:00,179.18,179.63,178.98,179.53,8365.0,172.0855,172.5177,171.8934,172.4217,8365.0
2020-08-25 11:00:00,179.79,179.96,179.59,179.87,6000.0,172.6714,172.8346,172.4793,172.7482,6000.0
2020-08-25 11:30:00,180.07,180.34,179.41,179.61,6700.0,172.9403,173.1996,172.3064,172.4985,6700.0
2020-08-25 12:00:00,179.71,179.86,179.4,179.76,4921.0,172.5945,172.7386,172.2968,172.6426,4921.0
2020-08-25 12:30:00,179.77,180.0,179.52,179.63,51016.0,172.6522,172.8731,172.4121,172.5177,51016.0
2020-08-25 13:00:00,179.53,179.6,179.28,179.28,2823.0,172.4217,172.4889,172.1816,172.1816,2823.0
2020-08-25 13:30:00,179.38,179.67,179.08,179.24,7250.0,172.2776,172.5561,171.9895,172.1431,7250.0
2020-08-25 14:00:00,179.27,179.37,179.16,179.31,4462.0,172.172,172.268,172.0663,172.2104,4462.0
2020-08-25 14:30:00,179.24,179.63,179.18,179.63,6352.0,172.1431,172.5177,172.0855,172.5177,6352.0
2020-08-25 15:00:00,179.44,180.13,179.22,180.13,6019.0,172.3352,172.9979,172.1239,172.9979,6019.0
2020-08-25 15:30:00,180.19,180.19,179.2,179.47,24691.0,173.0555,173.0555,172.1047,172.364,24691.0
2020-08-26 09:30:00,179.21,179.21,177.13,178.48,6985.0,172.1143,172.1143,170.1167,171.4132,6985.0
2020-08-26 10:00:00,178.29,178.45,177.43,178.03,5424.0,171.2308,171.3844,170.4048,170.9811,5424.0
2020-08-26 10:30:00,178.22,179.19,178.22,179.19,4704.0,171.1635,172.0951,171.1635,172.0951,4704.0
2020-08-26 11:00:00,179.2,180.1,178.98,179.91,6518.0,172.1047,172.9691,171.8934,172.7866,6518.0
2020-08-26 11:30:00,179.78,180.29,179.49,180.14,7636.0,172.6618,173.1516,172.3832,173.0075,7636.0
2020-08-26 12:00:00,180.2,180.51,180.08,180.45,5575.0,173.0651,173.3629,172.9499,173.3052,5575.0
2020-08-26 12:30:00,180.44,181.36,180.37,181.25,9387.0,173.2956,174.1792,173.2284,174.0736,9387.0
2020-08-26 13:00:00,181.4,181.63,181.12,181.3,8754.0,174.2176,174.4385,173.9487,174.1216,8754.0
2020-08-26 13:30:00,181.39,181.51,180.93,180.98,5512.0,174.208,174.3233,173.7662,173.8142,5512.0
2020-08-26 14:00:00,180.92,181.91,180.92,181.9,9291.0,173.7566,174.7074,173.7566,174.6978,9291.0
2020-08-26 14:30:00,181.86,182.05,181.68,181.92,10792.0,174.6594,174.8419,174.4865,174.717,10792.0
2020-08-26 15:00:00,181.72,182.13,181.68,181.8,44705.0,174.525,174.9187,174.4865,174.6018,44705.0
2020-08-26 15:30:00,181.61,181.7,180.74,180.74,39015.0,174.4193,174.5057,173.5838,173.5838,39015.0
2020-08-27 09:30:00,181.33,182.88,180.46,182.69,5193.0,174.1504,175.639,173.3148,175.4565,5193.0
2020-08-27 10:00:00,183.22,184.73,182.79,184.73,14426.0,175.9656,177.4158,175.5526,177.4158,14426.0
2020-08-27 10:30:00,184.75,186.17,184.67,186.17,7777.0,177.435,178.7988,177.3581,178.7988,7777.0
2020-08-27 11:00:00,186.11,186.18,185.04,185.46,8030.0,178.7411,178.8084,177.7135,178.1169,8030.0
2020-08-27 11:30:00,185.33,186.22,185.25,186.06,5772.0,177.992,178.8468,177.9152,178.6931,5772.0
2020-08-27 12:00:00,186.09,186.22,185.65,185.67,5972.0,178.7219,178.8468,178.2993,178.3186,5972.0
2020-08-27 12:30:00,185.75,185.9,185.24,185.58,2667.0,178.3954,178.5394,177.9056,178.2321,2667.0
2020-08-27 13:00:00,185.41,186.23,185.29,186.0,10403.0,178.0688,178.8564,177.9536,178.6355,10403.0
2020-08-27 13:30:00,185.94,186.23,185.8,186.07,9710.0,178.5779,178.8564,178.4434,178.7027,9710.0
2020-08-27 14:00:00,186.01,186.31,186.01,186.12,10001.0,178.6451,178.9332,178.6451,178.7507,10001.0
2020-08-27 14:30:00,186.22,186.44,185.77,185.93,7156.0,178.8468,179.0581,178.4146,178.5683,7156.0
2020-08-27 15:00:00,186.06,186.65,185.86,186.47,14767.0,178.6931,179.2598,178.501,179.0869,14767.0
2020-08-27 15:30:00,186.46,186.7,185.6,185.65,46770.0,179.0773,179.3078,178.2513,178.2993,46770.0
2020-08-28 09:30:00,186.77,186.97,184.53,184.53,16727.0,179.375,179.5671,177.2237,177.2237,16727.0
2020-08-28 10:00:00,185.01,185.01,182.37,182.44,11280.0,177.6847,177.6847,175.1492,175.2164,11280.0
2020-08-28 10:30:00,182.46,183.23,182.46,182.88,4074.0,175.2357,175.9752,175.2357,175.639,4074.0
2020-08-28 11:00:00,182.92,183.11,182.58,182.61,2600.0,175.6774,175.8599,175.3509,175.3797,2600.0
2020-08-28 11:30:00,182.59,183.31,182.59,183.14,3829.0,175.3605,176.052,175.3605,175.8887,3829.0
2020-08-28 12:00:00,183.04,183.52,183.04,183.36,3373.0,175.7927,176.2537,175.7927,176.1,3373.0
2020-08-28 12:30:00,183.49,184.24,183.37,184.22,3907.0,176.2249,176.9452,176.1096,176.926,3907.0
2020-08-28 13:00:00,184.31,184.32,183.55,183.61,3684.0,177.0124,177.022,176.2825,176.3401,3684.0
2020-08-28 13:30:00,183.7,183.89,183.56,183.57,2628.0,176.4266,176.609,176.2921,176.3017,2628.0
2020-08-28 14:00:00,183.56,184.0,183.52,183.92,3403.0,176.2921,176.7147,176.2537,176.6378,3403.0
2020-08-28 14:30:00,183.93,183.98,183.64,183.65,2775.0,176.6474,176.6955,176.3689,176.3785,2775.0
2020-08-28 15:00:00,183.66,183.82,183.45,183.69,4603.0,176.3881,176.5418,176.1865,176.4169,4603.0
2020-08-28 15:30:00,183.69,183.96,183.28,183.62,35711.0,176.4169,176.6763,176.0232,176.3497,35711.0
2020-08-31 09:30:00,182.99,183.16,181.86,181.86,3452.0,175.7447,175.9079,174.6594,174.6594,3452.0
2020-08-31 10:00:00,182.45,183.23,182.23,183.07,6233.0,175.226,175.9752,175.0148,175.8215,6233.0
2020-08-31 10:30:00,183.09,183.31,182.73,183.08,7342.0,175.8407,176.052,175.495,175.8311,7342.0
2020-08-31 11:00:00,183.03,183.73,182.64,182.88,12182.0,175.7831,176.4554,175.4085,175.639,12182.0
2020-08-31 11:30:00,182.77,183.54,182.77,183.54,9215.0,175.5334,176.2729,175.5334,176.2729,9215.0
2020-08-31 12:00:00,183.54,183.78,183.36,183.43,6913.0,176.2729,176.5034,176.1,176.1672,6913.0
2020-08-31 12:30:00,183.47,183.57,183.1,183.46,5816.0,176.2057,176.3017,175.8503,176.1961,5816.0
2020-08-31 13:00:00,183.45,183.69,183.35,183.69,3925.0,176.1865,176.4169,176.0904,176.4169,3925.0
2020-08-31 13:30:00,183.72,183.78,183.32,183.52,4309.0,176.4458,176.5034,176.0616,176.2537,4309.0
2020-08-31 14:00:00,183.48,183.97,183.37,183.76,7053.0,176.2153,176.6859,176.1096,176.4842,7053.0
2020-08-31 14:30:00,183.77,183.79,183.12,183.13,15856.0,176.4938,176.513,175.8695,175.8791,15856.0
2020-08-31 15:00:00,183.04,183.27,182.99,183.12,7297.0,175.7927,176.0136,175.7447,175.8695,7297.0
2020-08-31 15:30:00,183.06,184.12,183.06,183.7,73376.0,175.8119,176.8299,175.8119,176.4266,73376.0
2020-09-01 09:30:00,182.26,184.31,182.26,183.55,13332.0,175.0436,177.0124,175.0436,176.2825,13332.0
2020-09-01 10:00:00,183.59,184.46,183.18,184.06,8536.0,176.3209,177.1565,175.9271,176.7723,8536.0
2020-09-01 10:30:00,184.31,184.38,183.77,183.99,4058.0,177.0124,177.0796,176.4938,176.7051,4058.0
2020-09-01 11:00:00,184.17,184.6,183.83,184.36,5891.0,176.8779,177.2909,176.5514,177.0604,5891.0
2020-09-01 11:30:00,184.36,184.74,184.18,184.47,6686.0,177.0604,177.4254,176.8875,177.1661,6686.0
2020-09-01 12:00:00,184.35,184.95,184.35,184.91,4410.0,177.0508,177.6271,177.0508,177.5886,4410.0
2020-09-01 12:30:00,184.89,184.95,184.48,184.61,4201.0,177.5694,177.6271,177.1757,177.3005,4201.0
2020-09-01 13:00:00,184.8,184.82,184.07,184.42,5100.0,177.483,177.5022,176.7819,177.118,5100.0
2020-09-01 13:30:00,184.42,185.0,184.41,184.7,8000.0,177.118,177.6751,177.1084,177.387,8000.0
2020-09-01 14:00:00,185.0,185.1,183.8,184.06,11221.0,177.6751,177.7711,176.5226,176.7723,11221.0
2020-09-01 14:30:00,184.34,184.77,184.21,184.46,6800.0,177.0412,177.4542,176.9164,177.1565,6800.0
2020-09-01 15:00:00,184.35,184.78,183.87,184.78,26634.0,177.0508,177.4638,176.5898,177.4638,26634.0
2020-09-01 15:30:00,184.78,184.78,183.54,183.96,56377.0,177.4638,177.4638,176.2729,176.6763,56377.0
2020-09-02 09:30:00,183.32,184.1,182.5,184.1,8218.0,176.0616,176.8107,175.2741,176.8107,8218.0
2020-09-02 10:00:00,184.21,184.37,182.81,183.98,14303.0,176.9164,177.07,175.5718,176.6955,14303.0
2020-09-02 10:30:00,183.99,184.56,183.37,184.39,17090.0,176.7051,177.2525,176.1096,177.0892,17090.0
2020-09-02 11:00:00,184.21,184.49,183.64,184.15,13288.0,176.9164,177.1853,176.3689,176.8587,13288.0
2020-09-02 11:30:00,184.25,184.99,184.22,184.87,19685.0,176.9548,177.6655,176.926,177.5502,19685.0
2020-09-02 12:00:00,184.84,184.91,184.42,184.43,5789.0,177.5214,177.5886,177.118,177.1277,5789.0
2020-09-02 12:30:00,184.38,184.89,184.36,184.69,6733.0,177.0796,177.5694,177.0604,177.3774,6733.0
2020-09-02 13:00:00,184.55,184.81,184.48,184.7,8368.0,177.2429,177.4926,177.1757,177.387,8368.0
2020-09-02 13:30:00,184.63,185.1,184.63,185.0,8944.0,177.3197,177.7711,177.3197,177.6751,8944.0
2020-09-02 14:00:00,184.83,185.01,184.63,184.82,2554.0,177.5118,177.6847,177.3197,177.5022,2554.0
2020-09-02 14:30:00,184.95,185.08,184.63,184.69,16283.0,177.6271,177.7519,177.3197,177.3774,16283.0
2020-09-02 15:00:00,184.65,184.65,183.41,183.5,25459.0,177.3389,177.3389,176.148,176.2345,25459.0
2020-09-02 15:30:00,183.43,183.98,183.32,183.69,102539.0,176.1672,176.6955,176.0616,176.4169,102539.0
2020-09-03 09:30:00,184.33,187.14,183.34,186.78,6256.0,177.0316,179.7303,176.0808,179.3846,6256.0
2020-09-03 10:00:00,186.82,187.48,186.17,186.49,7331.0,179.423,180.0569,178.7988,179.1061,7331.0
2020-09-03 10:30:00,186.48,187.22,185.95,186.78,4559.0,179.0965,179.8072,178.5875,179.3846,4559.0
2020-09-03 11:00:00,186.23,186.23,183.39,184.31,4396.0,178.8564,178.8564,176.1288,177.0124,4396.0
2020-09-03 11:30:00,184.18,184.39,183.75,183.92,3832.0,176.8875,177.0892,176.4746,176.6378,3832.0
2020-09-03 12:00:00,183.77,184.31,183.77,183.81,1800.0,176.4938,177.0124,176.4938,176.5322,1800.0
2020-09-03 12:30:00,183.23,183.51,182.73,182.74,1800.0,175.9752,176.2441,175.495,175.5046,1800.0
2020-09-03 13:00:00,182.6,182.61,182.0,182.18,2562.0,175.3701,175.3797,174.7939,174.9667,2562.0
2020-09-03 13:30:00,182.04,182.19,181.47,181.81,4401.0,174.8323,174.9763,174.2848,174.6114,4401.0
2020-09-03 14:00:00,181.68,181.83,180.62,180.92,9783.0,174.4865,174.6306,173.4685,173.7566,9783.0
2020-09-03 14:30:00,181.0,181.5,179.94,180.12,7468.0,173.8335,174.3137,172.8154,172.9883,7468.0
2020-09-03 15:00:00,180.0,180.47,179.6,180.4,13526.0,172.8731,173.3244,172.4889,173.2572,13526.0
2020-09-03 15:30:00,180.38,180.98,179.29,180.95,38097.0,173.238,173.8142,172.1912,173.7854,38097.0
2020-09-04 09:30:00,183.69,183.69,182.5,183.11,12952.0,176.4169,176.4169,175.2741,175.8599,12952.0
2020-09-04 10:00:00,183.12,183.13,180.74,181.26,12210.0,175.8695,175.8791,173.5838,174.0832,12210.0
2020-09-04 10:30:00,181.04,181.04,179.74,179.88,2797.0,173.8719,173.8719,172.6233,172.7578,2797.0
2020-09-04 11:00:00,179.93,179.93,178.04,178.74,4326.0,172.8058,172.8058,170.9907,171.6629,4326.0
2020-09-04 11:30:00,178.75,179.23,177.76,178.31,8513.0,171.6725,172.1335,170.7217,171.25,8513.0
2020-09-04 12:00:00,178.47,180.28,178.46,180.09,10268.0,171.4036,173.142,171.394,172.9595,10268.0
2020-09-04 12:30:00,180.01,180.58,179.92,180.25,10471.0,172.8827,173.4301,172.7962,173.1132,10471.0
2020-09-04 13:00:00,180.13,180.32,179.77,179.99,6953.0,172.9979,173.1804,172.6522,172.8634,6953.0
2020-09-04 13:30:00,179.79,180.08,179.25,179.94,5841.0,172.6714,172.9499,172.1527,172.8154,5841.0
2020-09-04 14:00:00,180.01,180.19,179.82,180.13,1541.0,172.8827,173.0555,172.7002,172.9979,1541.0
2020-09-04 14:30:00,180.17,180.82,180.08,180.56,7713.0,173.0363,173.6606,172.9499,173.4109,7713.0
2020-09-04 15:00:00,180.54,180.85,179.88,180.61,14413.0,173.3917,173.6894,172.7578,173.4589,14413.0
2020-09-04 15:30:00,180.5,180.54,179.35,179.78,19345.0,173.3533,173.3917,172.2488,172.6618,19345.0
2020-09-08 09:30:00,178.46,179.09,174.62,175.31,16241.0,171.394,171.9991,167.7061,168.3687,16241.0
2020-09-08 10:00:00,175.32,176.71,174.7,176.45,27029.0,168.3784,169.7133,167.7829,169.4636,27029.0
2020-09-08 10:30:00,176.65,177.32,175.33,175.33,4400.0,169.6557,170.2992,168.388,168.388,4400.0
2020-09-08 11:00:00,175.29,176.08,175.29,175.41,6607.0,168.3495,169.1083,168.3495,168.4648,6607.0
2020-09-08 11:30:00,175.29,175.47,174.76,175.07,4904.0,168.3495,168.5224,167.8405,168.1383,4904.0
2020-09-08 12:00:00,174.96,176.26,174.92,175.77,3412.0,168.0326,169.2811,167.9942,168.8105,3412.0
2020-09-08 12:30:00,175.9,176.7,175.9,176.7,3101.0,168.9354,169.7037,168.9354,169.7037,3101.0
2020-09-08 13:00:00,176.66,177.45,176.63,177.32,3570.0,169.6653,170.424,169.6365,170.2992,3570.0
2020-09-08 13:30:00,177.3,177.9,177.1,177.55,8631.0,170.28,170.8562,170.0879,170.5201,8631.0
2020-09-08 14:00:00,177.46,177.55,176.31,176.56,9610.0,170.4336,170.5201,169.3292,169.5693,9610.0
2020-09-08 14:30:00,176.55,176.55,175.38,176.49,10906.0,169.5597,169.5597,168.436,169.502,10906.0
2020-09-08 15:00:00,176.21,177.04,175.77,176.85,28953.0,169.2331,170.0303,168.8105,169.8478,28953.0
2020-09-08 15:30:00,176.9,177.09,175.81,175.88,47394.0,169.8958,170.0783,168.849,168.9162,47394.0
2020-09-09 09:30:00,177.72,180.74,177.72,180.2,5219.0,170.6833,173.5838,170.6833,173.0651,5219.0
2020-09-09 10:00:00,180.61,180.84,179.27,179.88,8492.0,173.4589,173.6798,172.172,172.7578,8492.0
2020-09-09 10:30:00,179.99,180.12,177.55,177.55,7872.0,172.8634,172.9883,170.5201,170.5201,7872.0
2020-09-09 11:00:00,177.76,178.48,177.6,178.35,7197.0,170.7217,171.4132,170.5681,171.2884,7197.0
2020-09-09 11:30:00,178.24,178.24,177.15,177.39,6221.0,171.1827,171.1827,170.1359,170.3664,6221.0
2020-09-09 12:00:00,177.18,177.58,176.91,177.4,6569.0,170.1647,170.5489,169.9054,170.376,6569.0
2020-09-09 12:30:00,177.36,178.08,177.36,177.7,3319.0,170.3376,171.0291,170.3376,170.6641,3319.0
2020-09-09 13:00:00,177.74,178.73,177.74,178.56,3000.0,170.7025,171.6533,170.7025,171.4901,3000.0
2020-09-09 13:30:00,178.67,179.19,178.67,178.93,1722.0,171.5957,172.0951,171.5957,171.8454,1722.0
2020-09-09 14:00:00,179.0,179.32,178.83,178.84,2572.0,171.9126,172.22,171.7494,171.759,2572.0
2020-09-09 14:30:00,179.15,179.76,179.05,179.72,4301.0,172.0567,172.6426,171.9607,172.6041,4301.0
2020-09-09 15:00:00,179.77,180.34,179.68,180.11,5264.0,172.6522,173.1996,172.5657,172.9787,5264.0
2020-09-09 15:30:00,180.06,180.17,178.98,179.03,24125.0,172.9307,173.0363,171.8934,171.9415,24125.0
2020-09-10 09:30:00,179.49,179.94,178.36,179.06,9893.0,172.3832,172.8154,171.298,171.9703,9893.0
2020-09-10 10:00:00,178.94,179.58,178.23,178.92,7012.0,171.855,172.4697,171.1731,171.8358,7012.0
2020-09-10 10:30:00,178.94,179.34,178.17,178.33,5062.0,171.855,172.2392,171.1155,171.2692,5062.0
2020-09-10 11:00:00,178.0,179.1,178.0,178.78,4516.0,170.9522,172.0087,170.9522,171.7014,4516.0
2020-09-10 11:30:00,178.81,178.94,177.77,177.95,3300.0,171.7302,171.855,170.7313,170.9042,3300.0
2020-09-10 12:00:00,177.82,178.03,177.26,177.78,4423.0,170.7794,170.9811,170.2415,170.741,4423.0
2020-09-10 12:30:00,177.67,178.11,176.93,177.68,5270.0,170.6353,171.0579,169.9246,170.6449,5270.0
2020-09-10 13:00:00,177.64,178.02,177.49,177.64,4322.0,170.6065,170.9714,170.4624,170.6065,4322.0
2020-09-10 13:30:00,177.67,178.01,177.3,177.45,6245.0,170.6353,170.9618,170.28,170.424,6245.0
2020-09-10 14:00:00,177.58,177.95,176.26,176.32,3900.0,170.5489,170.9042,169.2811,169.3388,3900.0
2020-09-10 14:30:00,176.12,177.31,175.94,177.06,9632.0,169.1467,170.2896,168.9738,170.0495,9632.0
2020-09-10 15:00:00,177.03,177.14,175.47,175.99,18083.0,170.0206,170.1263,168.5224,169.0218,18083.0
2020-09-10 15:30:00,175.98,176.71,175.24,175.25,32269.0,169.0122,169.7133,168.3015,168.3111,32269.0
2020-09-11 09:30:00,175.38,175.38,174.06,174.06,10650.0,168.436,168.436,167.1682,167.1682,10650.0
2020-09-11 10:00:00,173.91,175.03,173.91,174.71,5250.0,167.0242,168.0998,167.0242,167.7925,5250.0
2020-09-11 10:30:00,174.6,174.7,173.72,174.16,4212.0,167.6869,167.7829,166.8417,167.2643,4212.0
2020-09-11 11:00:00,173.88,174.62,173.72,174.47,5200.0,166.9954,167.7061,166.8417,167.562,5200.0
2020-09-11 11:30:00,174.44,175.22,174.24,175.22,6300.0,167.5332,168.2823,167.3411,168.2823,6300.0
2020-09-11 12:00:00,175.26,175.64,174.79,174.99,9287.0,168.3207,168.6857,167.8693,168.0614,9287.0
2020-09-11 12:30:00,174.93,174.99,174.17,174.17,5286.0,168.0038,168.0614,167.2739,167.2739,5286.0
2020-09-11 13:00:00,174.25,174.25,173.03,173.05,7438.0,167.3507,167.3507,166.179,166.1982,7438.0
2020-09-11 13:30:00,172.93,173.34,172.53,172.53,5621.0,166.083,166.4767,165.6988,165.6988,5621.0
2020-09-11 14:00:00,172.46,173.73,172.41,173.56,8600.0,165.6316,166.8513,165.5836,166.688,8600.0
2020-09-11 14:30:00,173.62,174.27,173.5,173.98,6300.0,166.7457,167.3699,166.6304,167.0914,6300.0
2020-09-11 15:00:00,174.08,174.48,173.63,174.48,6610.0,167.1874,167.5716,166.7553,167.5716,6610.0
2020-09-11 15:30:00,174.55,174.76,173.63,173.72,24232.0,167.6388,167.8405,166.7553,166.8417,24232.0
2020-09-14 09:30:00,174.89,175.8,174.85,175.41,1775.0,168.3026,169.1783,168.2641,168.803,1775.0
2020-09-14 10:00:00,175.28,176.09,175.19,176.09,2899.0,168.6779,169.4574,168.5913,169.4574,2899.0
2020-09-14 10:30:00,176.09,176.09,175.22,175.54,4277.0,169.4574,169.4574,168.6202,168.9281,4277.0
2020-09-14 11:00:00,175.56,175.56,175.19,175.36,1975.0,168.9474,168.9474,168.5913,168.7549,1975.0
2020-09-14 11:30:00,175.43,175.73,175.43,175.61,1756.0,168.8223,169.111,168.8223,168.9955,1756.0
2020-09-14 12:00:00,175.74,175.75,175.16,175.48,5616.0,169.1206,169.1302,168.5624,168.8704,5616.0
2020-09-14 12:30:00,175.78,176.7,175.78,176.7,3538.0,169.1591,170.0444,169.1591,170.0444,3538.0
2020-09-14 13:00:00,176.78,176.78,175.67,176.15,3160.0,170.1214,170.1214,169.0532,169.5152,3160.0
2020-09-14 13:30:00,176.09,176.27,175.51,175.86,9652.0,169.4574,169.6306,168.8993,169.2361,9652.0
2020-09-14 14:00:00,175.85,175.85,175.36,175.46,4621.0,169.2265,169.2265,168.7549,168.8511,4621.0
2020-09-14 14:30:00,175.33,175.45,174.94,175.05,4422.0,168.726,168.8415,168.3507,168.4566,4422.0
2020-09-14 15:00:00,175.09,175.09,174.31,174.38,4782.0,168.4951,168.4951,167.7445,167.8118,4782.0
2020-09-14 15:30:00,174.46,175.52,174.08,174.27,29481.0,167.8888,168.9089,167.5231,167.706,29481.0
2020-09-15 09:30:00,174.18,174.85,173.72,174.2,8707.0,167.6194,168.2641,167.1767,167.6386,8707.0
2020-09-15 10:00:00,174.42,176.12,174.07,175.09,9658.0,167.8503,169.4863,167.5135,168.4951,9658.0
2020-09-15 10:30:00,175.24,175.29,174.2,175.2,3215.0,168.6394,168.6876,167.6386,168.6009,3215.0
2020-09-15 11:00:00,175.27,175.28,174.18,174.21,5594.0,168.6683,168.6779,167.6194,167.6482,5594.0
2020-09-15 11:30:00,174.31,174.33,173.15,173.24,10494.0,167.7445,167.7637,166.6282,166.7148,10494.0
2020-09-15 12:00:00,173.12,173.18,172.77,173.01,5504.0,166.5993,166.657,166.2625,166.4934,5504.0
2020-09-15 12:30:00,173.08,173.63,172.73,172.81,5934.0,166.5608,167.0901,166.224,166.301,5934.0
2020-09-15 13:00:00,172.85,173.09,171.87,171.91,12451.0,166.3395,166.5704,165.3964,165.4349,12451.0
2020-09-15 13:30:00,171.87,172.0,171.29,171.6,9808.0,165.3964,165.5215,164.8382,165.1365,9808.0
2020-09-15 14:00:00,171.67,172.16,171.64,172.08,13725.0,165.2039,165.6754,165.175,165.5985,13725.0
2020-09-15 14:30:00,172.04,172.15,171.53,171.83,11996.0,165.56,165.6658,165.0692,165.3579,11996.0
2020-09-15 15:00:00,171.8,171.97,170.81,170.94,13064.0,165.329,165.4926,164.3763,164.5014,13064.0
2020-09-15 15:30:00,170.88,171.15,170.54,170.7,49569.0,164.4437,164.7035,164.1165,164.2704,49569.0
2020-09-16 09:30:00,170.76,171.7,170.42,170.83,3955.0,164.3282,165.2328,164.001,164.3955,3955.0
2020-09-16 10:00:00,170.77,172.24,170.42,172.0,20411.0,164.3378,165.7524,164.001,165.5215,20411.0
2020-09-16 10:30:00,172.04,172.8,172.04,172.34,3534.0,165.56,166.2913,165.56,165.8487,3534.0
2020-09-16 11:00:00,172.38,173.75,172.27,173.62,7911.0,165.8872,167.2056,165.7813,167.0805,7911.0
2020-09-16 11:30:00,173.4,174.31,173.2,173.86,15467.0,166.8687,167.7445,166.6763,167.3114,15467.0
2020-09-16 12:00:00,174.0,174.0,172.87,173.63,10551.0,167.4461,167.4461,166.3587,167.0901,10551.0
2020-09-16 12:30:00,173.62,173.7,172.89,173.01,9369.0,167.0805,167.1574,166.378,166.4934,9369.0
2020-09-16 13:00:00,172.7,172.87,172.33,172.42,7409.0,166.1951,166.3587,165.839,165.9257,7409.0
2020-09-16 13:30:00,172.39,172.77,172.07,172.59,6095.0,165.8968,166.2625,165.5888,166.0893,6095.0
2020-09-16 14:00:00,171.9,172.75,171.9,172.45,12372.0,165.4252,166.2432,165.4252,165.9545,12372.0
2020-09-16 14:30:00,172.65,172.8,171.78,171.88,17976.0,166.147,166.2913,165.3098,165.406,17976.0
2020-09-16 15:00:00,171.68,171.78,170.33,170.47,9813.0,165.2135,165.3098,163.9144,164.0491,9813.0
2020-09-16 15:30:00,170.27,170.6,169.49,169.7,41851.0,163.8566,164.1742,163.106,163.3081,41851.0
2020-09-17 09:30:00,167.68,168.55,167.11,167.12,21235.0,161.3642,162.2014,160.8157,160.8253,21235.0
2020-09-17 10:00:00,167.12,167.33,166.07,167.13,31225.0,160.8253,161.0274,159.8148,160.8349,31225.0
2020-09-17 10:30:00,167.28,168.89,167.26,168.82,12666.0,160.9793,162.5286,160.96,162.4613,12666.0
2020-09-17 11:00:00,168.85,169.33,168.4,168.54,5730.0,162.4901,162.952,162.0571,162.1918,5730.0
2020-09-17 11:30:00,168.57,168.79,168.01,168.05,6501.0,162.2207,162.4324,161.6818,161.7203,6501.0
2020-09-17 12:00:00,168.08,168.36,167.23,167.6,8528.0,161.7491,162.0186,160.9311,161.2872,8528.0
2020-09-17 12:30:00,167.63,168.39,167.56,168.39,6485.0,161.3161,162.0474,161.2487,162.0474,6485.0
2020-09-17 13:00:00,168.41,168.62,168.13,168.31,5920.0,162.0667,162.2688,161.7972,161.9705,5920.0
2020-09-17 13:30:00,168.28,168.62,168.2,168.36,5454.0,161.9416,162.2688,161.8646,162.0186,5454.0
2020-09-17 14:00:00,168.55,169.21,168.26,168.26,6125.0,162.2014,162.8366,161.9223,161.9223,6125.0
2020-09-17 14:30:00,168.2,168.23,167.68,167.84,8399.0,161.8646,161.8935,161.3642,161.5182,8399.0
2020-09-17 15:00:00,167.87,168.07,167.43,167.48,6597.0,161.547,161.7395,161.1236,161.1717,6597.0
2020-09-17 15:30:00,167.5,168.17,167.1,167.45,34740.0,161.191,161.8357,160.806,161.1429,34740.0
2020-09-18 09:30:00,167.28,168.51,167.0,167.5,47129.0,160.9793,162.1629,160.7098,161.191,47129.0
2020-09-18 10:00:00,167.6,167.82,166.78,167.72,11888.0,161.2872,161.4989,160.4981,161.4027,11888.0
2020-09-18 10:30:00,167.62,167.63,166.77,166.98,8717.0,161.3065,161.3161,160.4885,160.6906,8717.0
2020-09-18 11:00:00,166.82,167.56,166.49,166.77,12678.0,160.5366,161.2487,160.219,160.4885,12678.0
2020-09-18 11:30:00,166.49,166.85,166.42,166.79,3210.0,160.219,160.5655,160.1516,160.5077,3210.0
2020-09-18 12:00:00,166.78,167.22,166.41,166.6,11340.0,160.4981,160.9215,160.142,160.3249,11340.0
2020-09-18 12:30:00,166.0,166.74,165.69,165.75,3584.0,159.7475,160.4596,159.4491,159.5069,3584.0
2020-09-18 13:00:00,165.79,166.15,165.18,165.18,2200.0,159.5454,159.8918,158.9584,158.9584,2200.0
2020-09-18 13:30:00,164.92,165.7,164.57,165.48,10961.0,158.7081,159.4588,158.3713,159.2471,10961.0
2020-09-18 14:00:00,165.72,166.12,165.45,166.04,2126.0,159.478,159.8629,159.2182,159.786,2126.0
2020-09-18 14:30:00,166.11,166.59,166.0,166.52,7800.0,159.8533,160.3152,159.7475,160.2479,7800.0
2020-09-18 15:00:00,166.63,167.36,166.44,167.32,9034.0,160.3537,161.0562,160.1709,161.0177,9034.0
2020-09-18 15:30:00,167.46,167.58,165.87,166.31,62494.0,161.1525,161.268,159.6224,160.0458,62494.0
2020-09-21 09:30:00,163.04,165.07,162.75,164.42,13320.0,156.899,158.8525,156.6199,158.227,13320.0
2020-09-21 10:00:00,164.73,164.74,163.28,163.46,11826.0,158.5253,158.5349,157.1299,157.3031,11826.0
2020-09-21 10:30:00,163.47,163.47,162.29,162.81,8825.0,157.3128,157.3128,156.1772,156.6776,8825.0
2020-09-21 11:00:00,162.82,163.0,161.16,161.42,4550.0,156.6872,156.8605,155.0898,155.34,4550.0
2020-09-21 11:30:00,161.8,162.16,161.32,161.91,4404.0,155.7057,156.0521,155.2437,155.8115,4404.0
2020-09-21 12:00:00,161.83,162.91,161.83,162.67,15656.0,155.7345,156.7739,155.7345,156.5429,15656.0
2020-09-21 12:30:00,162.66,163.0,162.35,162.55,12387.0,156.5333,156.8605,156.2349,156.4274,12387.0
2020-09-21 13:00:00,162.49,163.05,162.3,163.0,7588.0,156.3697,156.9086,156.1868,156.8605,7588.0
2020-09-21 13:30:00,163.0,163.59,162.69,163.59,7124.0,156.8605,157.4282,156.5621,157.4282,7124.0
2020-09-21 14:00:00,163.64,163.68,162.98,163.59,7200.0,157.4764,157.5149,156.8412,157.4282,7200.0
2020-09-21 14:30:00,163.09,163.81,162.94,163.63,9712.0,156.9471,157.64,156.8027,157.4667,9712.0
2020-09-21 15:00:00,163.56,165.03,163.54,165.0,13314.0,157.3994,158.814,157.3801,158.7851,13314.0
2020-09-21 15:30:00,165.08,165.36,164.76,165.01,51257.0,158.8621,159.1316,158.5542,158.7948,51257.0
2020-09-22 09:30:00,165.75,168.52,165.12,167.14,8777.0,159.5069,162.1726,158.9006,160.8445,8777.0
2020-09-22 10:00:00,167.18,169.57,166.98,169.3,12301.0,160.883,163.183,160.6906,162.9232,12301.0
2020-09-22 10:30:00,169.32,169.42,167.45,167.5,7091.0,162.9424,163.0387,161.1429,161.191,7091.0
2020-09-22 11:00:00,167.66,167.76,167.12,167.15,5466.0,161.3449,161.4412,160.8253,160.8542,5466.0
2020-09-22 11:30:00,166.95,167.51,166.66,167.05,5135.0,160.6617,161.2006,160.3826,160.7579,5135.0
2020-09-22 12:00:00,166.98,167.25,166.79,166.93,9243.0,160.6906,160.9504,160.5077,160.6424,9243.0
2020-09-22 12:30:00,166.96,167.25,166.79,166.88,6799.0,160.6713,160.9504,160.5077,160.5943,6799.0
2020-09-22 13:00:00,166.94,167.48,166.59,167.4,3640.0,160.6521,161.1717,160.3152,161.0947,3640.0
2020-09-22 13:30:00,167.51,167.75,167.2,167.33,6201.0,161.2006,161.4316,160.9023,161.0274,6201.0
2020-09-22 14:00:00,167.31,167.63,166.87,167.14,7500.0,161.0081,161.3161,160.5847,160.8445,7500.0
2020-09-22 14:30:00,167.25,167.38,167.03,167.03,6429.0,160.9504,161.0755,160.7387,160.7387,6429.0
2020-09-22 15:00:00,166.77,167.28,166.64,167.2,7510.0,160.4885,160.9793,160.3634,160.9023,7510.0
2020-09-22 15:30:00,167.16,167.63,166.9,167.21,45266.0,160.8638,161.3161,160.6136,160.9119,45266.0
2020-09-23 09:30:00,166.75,168.59,166.75,168.16,11755.0,160.4692,162.2399,160.4692,161.8261,11755.0
2020-09-23 10:00:00,167.75,167.97,167.16,167.45,2937.0,161.4316,161.6433,160.8638,161.1429,2937.0
2020-09-23 10:30:00,167.53,167.93,167.07,167.83,6248.0,161.2198,161.6048,160.7772,161.5085,6248.0
2020-09-23 11:00:00,167.72,167.75,167.48,167.49,2044.0,161.4027,161.4316,161.1717,161.1813,2044.0
2020-09-23 11:30:00,167.29,167.47,166.73,166.73,2600.0,160.9889,161.1621,160.45,160.45,2600.0
2020-09-23 12:00:00,166.69,166.95,166.52,166.67,2401.0,160.4115,160.6617,160.2479,160.3922,2401.0
2020-09-23 12:30:00,166.75,167.1,166.67,166.96,1233.0,160.4692,160.806,160.3922,160.6713,1233.0
2020-09-23 13:00:00,167.06,167.06,166.35,166.42,5283.0,160.7675,160.7675,160.0843,160.1516,5283.0
2020-09-23 13:30:00,166.24,166.45,165.96,166.19,4806.0,159.9784,160.1805,159.709,159.9303,4806.0
2020-09-23 14:00:00,166.16,166.46,165.68,165.77,5400.0,159.9014,160.1901,159.4395,159.5261,5400.0
2020-09-23 14:30:00,165.67,165.92,164.91,165.06,8318.0,159.4299,159.6705,158.6985,158.8429,8318.0
2020-09-23 15:00:00,165.1,165.67,165.09,165.4,20089.0,158.8814,159.4299,158.8717,159.1701,20089.0
2020-09-23 15:30:00,165.84,165.85,164.7,164.8,31135.0,159.5935,159.6031,158.4964,158.5927,31135.0
2020-09-24 09:30:00,165.53,165.53,163.09,164.56,5127.0,159.2952,159.2952,156.9471,158.3617,5127.0
2020-09-24 10:00:00,164.44,165.23,164.44,165.12,12056.0,158.2462,159.0065,158.2462,158.9006,12056.0
2020-09-24 10:30:00,165.05,165.05,164.0,164.83,3563.0,158.8333,158.8333,157.8228,158.6215,3563.0
2020-09-24 11:00:00,164.84,165.0,163.79,164.33,4143.0,158.6312,158.7851,157.6207,158.1404,4143.0
2020-09-24 11:30:00,164.29,165.1,164.29,165.1,6377.0,158.1019,158.8814,158.1019,158.8814,6377.0
2020-09-24 12:00:00,165.33,166.43,165.33,166.31,4103.0,159.1027,160.1613,159.1027,160.0458,4103.0
2020-09-24 12:30:00,166.2,166.37,165.56,166.37,2802.0,159.9399,160.1035,159.324,160.1035,2802.0
2020-09-24 13:00:00,166.5,167.37,166.36,167.32,4782.0,160.2286,161.0659,160.0939,161.0177,4782.0
2020-09-24 13:30:00,167.28,167.65,166.88,166.9,4487.0,160.9793,161.3353,160.5943,160.6136,4487.0
2020-09-24 14:00:00,166.96,166.99,165.67,165.86,10013.0,160.6713,160.7002,159.4299,159.6127,10013.0
2020-09-24 14:30:00,165.88,166.02,165.04,165.04,6371.0,159.632,159.7667,158.8236,158.8236,6371.0
2020-09-24 15:00:00,164.88,165.94,164.88,165.29,11123.0,158.6697,159.6897,158.6697,159.0642,11123.0
2020-09-24 15:30:00,165.07,166.21,164.82,165.59,33088.0,158.8525,159.9496,158.6119,159.3529,33088.0
2020-09-25 09:30:00,164.09,165.21,163.69,165.21,4690.0,157.9094,158.9872,157.5245,158.9872,4690.0
2020-09-25 10:00:00,165.13,165.36,163.91,164.4,5022.0,158.9102,159.1316,157.7362,158.2077,5022.0
2020-09-25 10:30:00,163.88,165.0,163.75,164.78,8059.0,157.7073,158.7851,157.5822,158.5734,8059.0
2020-09-25 11:00:00,164.74,165.17,164.33,165.07,5500.0,158.5349,158.9487,158.1404,158.8525,5500.0
2020-09-25 11:30:00,165.03,165.49,164.82,165.32,6926.0,158.814,159.2567,158.6119,159.0931,6926.0
2020-09-25 12:00:00,165.28,165.93,165.28,165.64,4624.0,159.0546,159.6801,159.0546,159.401,4624.0
2020-09-25 12:30:00,165.72,166.2,165.66,165.93,5966.0,159.478,159.9399,159.4203,159.6801,5966.0
2020-09-25 13:00:00,165.91,166.62,165.91,166.3,4438.0,159.6609,160.3441,159.6609,160.0362,4438.0
2020-09-25 13:30:00,166.36,166.5,166.12,166.21,3721.0,160.0939,160.2286,159.8629,159.9496,3721.0
2020-09-25 14:00:00,166.26,166.29,165.7,165.8,4821.0,159.9977,160.0265,159.4588,159.555,4821.0
2020-09-25 14:30:00,165.78,166.04,165.63,165.98,3700.0,159.5358,159.786,159.3914,159.7282,3700.0
2020-09-25 15:00:00,165.99,166.81,165.94,166.43,11717.0,159.7378,160.527,159.6897,160.1613,11717.0
2020-09-25 15:30:00,166.41,166.46,165.87,166.34,38227.0,160.142,160.1901,159.6224,160.0747,38227.0
2020-09-28 09:30:00,167.58,169.16,167.04,167.04,14299.0,161.268,162.7884,160.7483,160.7483,14299.0
2020-09-28 10:00:00,167.34,169.2,166.83,168.7,23985.0,161.037,162.8269,160.5462,162.3458,23985.0
2020-09-28 10:30:00,168.88,169.29,168.24,168.76,3120.0,162.519,162.9135,161.9031,162.4035,3120.0
2020-09-28 11:00:00,168.8,168.91,168.31,168.42,4192.0,162.442,162.5479,161.9705,162.0763,4192.0
2020-09-28 11:30:00,168.56,169.08,168.56,169.04,24053.0,162.211,162.7115,162.211,162.673,24053.0
2020-09-28 12:00:00,169.14,170.45,169.14,170.17,5516.0,162.7692,164.0299,162.7692,163.7604,5516.0
2020-09-28 12:30:00,170.25,170.34,169.73,169.73,6014.0,163.8374,163.924,163.337,163.337,6014.0
2020-09-28 13:00:00,169.71,170.19,169.54,169.79,2654.0,163.3177,163.7796,163.1541,163.3947,2654.0
2020-09-28 13:30:00,169.92,170.39,169.91,170.21,3970.0,163.5198,163.9721,163.5102,163.7989,3970.0
2020-09-28 14:00:00,170.16,170.74,170.16,170.74,4581.0,163.7508,164.3089,163.7508,164.3089,4581.0
2020-09-28 14:30:00,170.74,170.89,170.14,170.42,5103.0,164.3089,164.4533,163.7315,164.001,5103.0
2020-09-28 15:00:00,170.32,170.7,170.11,170.51,11601.0,163.9048,164.2704,163.7027,164.0876,11601.0
2020-09-28 15:30:00,170.47,170.68,169.93,170.23,50689.0,164.0491,164.2512,163.5294,163.8181,50689.0
2020-09-29 09:30:00,170.47,170.97,169.78,169.78,3611.0,164.0491,164.5303,163.3851,163.3851,3611.0
2020-09-29 10:00:00,169.91,170.48,169.82,170.09,3100.0,163.5102,164.0587,163.4236,163.6834,3100.0
2020-09-29 10:30:00,169.85,169.85,168.59,168.7,3200.0,163.4525,163.4525,162.2399,162.3458,3200.0
2020-09-29 11:00:00,168.31,168.7,168.14,168.53,3165.0,161.9705,162.3458,161.8069,162.1822,3165.0
2020-09-29 11:30:00,168.73,168.84,167.55,167.55,2002.0,162.3746,162.4805,161.2391,161.2391,2002.0
2020-09-29 12:00:00,167.46,168.05,167.23,168.05,2630.0,161.1525,161.7203,160.9311,161.7203,2630.0
2020-09-29 12:30:00,167.85,168.83,167.8,168.36,5500.0,161.5278,162.4709,161.4797,162.0186,5500.0
2020-09-29 13:00:00,168.3,168.8,168.01,168.74,2312.0,161.9608,162.442,161.6818,162.3843,2312.0
2020-09-29 13:30:00,168.77,169.23,168.55,169.03,6300.0,162.4131,162.8558,162.2014,162.6633,6300.0
2020-09-29 14:00:00,169.17,169.54,168.79,169.54,4673.0,162.7981,163.1541,162.4324,163.1541,4673.0
2020-09-29 14:30:00,169.52,169.55,169.1,169.28,11315.0,163.1349,163.1638,162.7307,162.9039,11315.0
2020-09-29 15:00:00,169.28,169.59,169.08,169.3,7104.0,162.9039,163.2022,162.7115,162.9232,7104.0
2020-09-29 15:30:00,169.15,169.29,168.47,168.5,32212.0,162.7788,162.9135,162.1244,162.1533,32212.0
2020-09-30 09:30:00,169.32,170.61,169.04,169.44,4901.0,162.9424,164.1838,162.673,163.0579,4901.0
2020-09-30 10:00:00,169.37,169.93,169.17,169.4,7900.0,162.9905,163.5294,162.7981,163.0194,7900.0
2020-09-30 10:30:00,169.46,169.54,168.26,168.26,21904.0,163.0771,163.1541,161.9223,161.9223,21904.0
2020-09-30 11:00:00,168.13,168.65,168.06,168.47,3378.0,161.7972,162.2977,161.7299,162.1244,3378.0
2020-09-30 11:30:00,168.4,168.59,168.2,168.37,6644.0,162.0571,162.2399,161.8646,162.0282,6644.0
2020-09-30 12:00:00,168.58,168.83,168.25,168.72,14406.0,162.2303,162.4709,161.9127,162.365,14406.0
2020-09-30 12:30:00,168.91,169.67,168.9,169.4,8085.0,162.5479,163.2792,162.5382,163.0194,8085.0
2020-09-30 13:00:00,169.25,169.88,168.84,169.88,9870.0,162.8751,163.4813,162.4805,163.4813,9870.0
2020-09-30 13:30:00,169.81,170.02,169.08,169.09,6517.0,163.414,163.6161,162.7115,162.7211,6517.0
2020-09-30 14:00:00,168.9,169.73,168.39,168.55,6501.0,162.5382,163.337,162.0474,162.2014,6501.0
2020-09-30 14:30:00,168.37,168.91,167.46,168.48,10455.0,162.0282,162.5479,161.1525,162.1341,10455.0
2020-09-30 15:00:00,168.44,169.26,167.97,169.05,15557.0,162.0956,162.8847,161.6433,162.6826,15557.0
2020-09-30 15:30:00,168.85,170.6,168.61,169.73,60469.0,162.4901,164.1742,162.2592,163.337,60469.0
2020-10-01 09:30:00,169.93,173.6,169.93,170.7,9554.0,163.5294,167.0612,163.5294,164.2704,9554.0
2020-10-01 10:00:00,170.63,170.68,169.16,169.53,5444.0,164.2031,164.2512,162.7884,163.1445,5444.0
2020-10-01 10:30:00,170.01,170.91,169.66,170.87,3684.0,163.6064,164.4725,163.2696,164.434,3684.0
2020-10-01 11:00:00,171.34,172.07,170.94,172.01,6580.0,164.8863,165.5888,164.5014,165.5311,6580.0
2020-10-01 11:30:00,172.09,172.27,171.86,172.07,6601.0,165.6081,165.7813,165.3867,165.5888,6601.0
2020-10-01 12:00:00,171.99,172.36,171.64,171.93,6903.0,165.5119,165.8679,165.175,165.4541,6903.0
2020-10-01 12:30:00,171.93,172.09,171.8,171.8,3807.0,165.4541,165.6081,165.329,165.329,3807.0
2020-10-01 13:00:00,171.66,172.07,171.59,171.69,3634.0,165.1943,165.5888,165.1269,165.2232,3634.0
2020-10-01 13:30:00,171.66,172.15,171.16,171.16,4800.0,165.1943,165.6658,164.7131,164.7131,4800.0
2020-10-01 14:00:00,171.2,171.26,170.3,170.74,4934.0,164.7516,164.8093,163.8855,164.3089,4934.0
2020-10-01 14:30:00,170.71,170.78,170.19,170.34,6435.0,164.2801,164.3474,163.7796,163.924,6435.0
2020-10-01 15:00:00,170.37,170.53,169.11,169.34,17892.0,163.9529,164.1068,162.7403,162.9617,17892.0
2020-10-01 15:30:00,169.3,170.47,168.83,169.97,44000.0,162.9232,164.0491,162.4709,163.5679,44000.0
2020-10-02 09:30:00,168.48,170.27,168.14,168.14,4766.0,162.1341,163.8566,161.8069,161.8069,4766.0
2020-10-02 10:00:00,169.03,169.75,169.02,169.49,2313.0,162.6633,163.3562,162.6537,163.106,2313.0
2020-10-02 10:30:00,169.49,169.5,168.64,168.99,2562.0,163.106,163.1156,162.288,162.6248,2562.0
2020-10-02 11:00:00,168.7,169.06,168.59,168.97,1928.0,162.3458,162.6922,162.2399,162.6056,1928.0
2020-10-02 11:30:00,168.82,168.85,168.38,168.6,6038.0,162.4613,162.4901,162.0378,162.2495,6038.0
2020-10-02 12:00:00,168.53,171.46,168.53,170.95,7740.0,162.1822,165.0018,162.1822,164.511,7740.0
2020-10-02 12:30:00,170.76,171.31,170.76,171.03,955.0,164.3282,164.8575,164.3282,164.588,955.0
2020-10-02 13:00:00,170.92,171.32,170.75,171.25,1195.0,164.4822,164.8671,164.3186,164.7997,1195.0
2020-10-02 13:30:00,171.18,171.18,169.9,169.9,1700.0,164.7324,164.7324,163.5006,163.5006,1700.0
2020-10-02 14:00:00,170.11,171.05,170.11,170.6,6424.0,163.7027,164.6073,163.7027,164.1742,6424.0
2020-10-02 14:30:00,170.48,170.7,170.14,170.4,2747.0,164.0587,164.2704,163.7315,163.9817,2747.0
2020-10-02 15:00:00,170.15,171.0,170.15,170.88,2200.0,163.7412,164.5591,163.7412,164.4437,2200.0
2020-10-02 15:30:00,170.98,171.38,170.05,170.45,21392.0,164.5399,164.9248,163.6449,164.0299,21392.0
2020-10-05 09:30:00,171.79,172.94,171.02,171.39,4185.0,165.3194,166.4261,164.5784,164.9344,4185.0
2020-10-05 10:00:00,171.19,171.81,170.68,171.43,12369.0,164.742,165.3386,164.2512,164.9729,12369.0
2020-10-05 10:30:00,171.55,172.61,171.55,172.09,3673.0,165.0884,166.1085,165.0884,165.6081,3673.0
2020-10-05 11:00:00,172.31,172.82,171.98,172.28,6400.0,165.8198,166.3106,165.5022,165.7909,6400.0
2020-10-05 11:30:00,172.29,173.27,172.2,173.16,4176.0,165.8006,166.7436,165.7139,166.6378,4176.0
2020-10-05 12:00:00,173.07,173.18,172.72,172.73,4457.0,166.5512,166.657,166.2144,166.224,4457.0
2020-10-05 12:30:00,172.62,173.07,172.62,172.91,3976.0,166.1181,166.5512,166.1181,166.3972,3976.0
2020-10-05 13:00:00,172.98,173.32,172.88,173.05,2792.0,166.4646,166.7918,166.3683,166.5319,2792.0
2020-10-05 13:30:00,173.05,173.54,173.04,173.21,3810.0,166.5319,167.0035,166.5223,166.6859,3810.0
2020-10-05 14:00:00,173.03,173.94,173.02,173.56,3394.0,166.5127,167.3884,166.5031,167.0227,3394.0
2020-10-05 14:30:00,173.72,174.23,173.72,174.23,4144.0,167.1767,167.6675,167.1767,167.6675,4144.0
2020-10-05 15:00:00,174.21,174.53,173.86,174.53,3664.0,167.6482,167.9562,167.3114,167.9562,3664.0
2020-10-05 15:30:00,174.53,174.74,173.91,174.14,23915.0,167.9562,168.1583,167.3595,167.5809,23915.0
2020-10-06 09:30:00,175.51,175.51,172.48,173.5,13333.0,168.8993,168.8993,165.9834,166.965,13333.0
2020-10-06 10:00:00,173.54,174.41,173.51,173.88,5739.0,167.0035,167.8407,166.9746,167.3307,5739.0
2020-10-06 10:30:00,173.87,174.17,173.56,173.56,3589.0,167.321,167.6097,167.0227,167.0227,3589.0
2020-10-06 11:00:00,173.86,174.24,173.86,174.0,2519.0,167.3114,167.6771,167.3114,167.4461,2519.0
2020-10-06 11:30:00,174.0,174.21,172.72,172.72,4742.0,167.4461,167.6482,166.2144,166.2144,4742.0
2020-10-06 12:00:00,172.51,172.51,171.88,172.05,4512.0,166.0123,166.0123,165.406,165.5696,4512.0
2020-10-06 12:30:00,171.86,172.17,171.46,171.62,7902.0,165.3867,165.6851,165.0018,165.1558,7902.0
2020-10-06 13:00:00,171.83,172.36,171.69,172.36,1900.0,165.3579,165.8679,165.2232,165.8679,1900.0
2020-10-06 13:30:00,172.36,172.52,171.96,171.96,11004.0,165.8679,166.0219,165.483,165.483,11004.0
2020-10-06 14:00:00,171.96,172.05,171.69,172.03,2138.0,165.483,165.5696,165.2232,165.5503,2138.0
2020-10-06 14:30:00,172.03,172.67,170.36,170.87,8753.0,165.5503,166.1662,163.9432,164.434,8753.0
2020-10-06 15:00:00,170.66,170.66,169.45,169.66,6100.0,164.2319,164.2319,163.0675,163.2696,6100.0
2020-10-06 15:30:00,169.43,170.76,169.4,169.85,24124.0,163.0483,164.3282,163.0194,163.4525,24124.0
2020-10-07 09:30:00,171.39,171.39,170.23,170.32,3870.0,164.9344,164.9344,163.8181,163.9048,3870.0
2020-10-07 10:00:00,170.3,170.47,168.42,169.81,5818.0,163.8855,164.0491,162.0763,163.414,5818.0
2020-10-07 10:30:00,169.81,170.35,169.52,169.53,8689.0,163.414,163.9336,163.1349,163.1445,8689.0
2020-10-07 11:00:00,169.37,169.45,167.71,168.08,11495.0,162.9905,163.0675,161.3931,161.7491,11495.0
2020-10-07 11:30:00,167.75,167.75,166.42,166.97,10069.0,161.4316,161.4316,160.1516,160.6809,10069.0
2020-10-07 12:00:00,166.99,168.3,166.73,168.3,5434.0,160.7002,161.9608,160.45,161.9608,5434.0
2020-10-07 12:30:00,167.96,168.4,167.78,168.4,4406.0,161.6336,162.0571,161.4604,162.0571,4406.0
2020-10-07 13:00:00,168.37,168.79,168.34,168.67,3533.0,162.0282,162.4324,161.9993,162.3169,3533.0
2020-10-07 13:30:00,168.46,169.72,168.24,169.41,36959.0,162.1148,163.3274,161.9031,163.029,36959.0
2020-10-07 14:00:00,169.68,170.35,169.59,170.18,12667.0,163.2889,163.9336,163.2022,163.77,12667.0
2020-10-07 14:30:00,170.17,170.35,170.03,170.22,7696.0,163.7604,163.9336,163.6257,163.8085,7696.0
2020-10-07 15:00:00,170.23,170.32,169.89,170.04,23227.0,163.8181,163.9048,163.4909,163.6353,23227.0
2020-10-07 15:30:00,170.12,170.16,169.63,169.78,58354.0,163.7123,163.7508,163.2407,163.3851,58354.0
2020-10-08 09:30:00,170.15,172.74,170.1,172.21,3836.0,163.7412,166.2336,163.693,165.7236,3836.0
2020-10-08 10:00:00,172.3,173.33,171.27,173.08,5700.0,165.8102,166.8014,164.819,166.5608,5700.0
2020-10-08 10:30:00,173.28,173.72,172.36,173.43,8906.0,166.7533,167.1767,165.8679,166.8976,8906.0
2020-10-08 11:00:00,173.38,173.38,172.07,172.08,3522.0,166.8495,166.8495,165.5888,165.5985,3522.0
2020-10-08 11:30:00,172.27,172.27,171.27,171.27,4423.0,165.7813,165.7813,164.819,164.819,4423.0
2020-10-08 12:00:00,171.45,171.49,170.87,171.38,6298.0,164.9922,165.0307,164.434,164.9248,6298.0
2020-10-08 12:30:00,171.42,172.75,171.38,172.7,4312.0,164.9633,166.2432,164.9248,166.1951,4312.0
2020-10-08 13:00:00,172.72,172.74,172.33,172.39,2865.0,166.2144,166.2336,165.839,165.8968,2865.0
2020-10-08 13:30:00,172.4,173.11,172.22,172.99,5800.0,165.9064,166.5897,165.7332,166.4742,5800.0
2020-10-08 14:00:00,173.12,173.41,172.83,173.03,4661.0,166.5993,166.8784,166.3202,166.5127,4661.0
2020-10-08 14:30:00,173.15,173.15,172.78,173.0,3046.0,166.6282,166.6282,166.2721,166.4838,3046.0
2020-10-08 15:00:00,173.03,173.13,172.7,173.09,4919.0,166.5127,166.6089,166.1951,166.5704,4919.0
2020-10-08 15:30:00,172.99,173.37,172.72,173.03,38086.0,166.4742,166.8399,166.2144,166.5127,38086.0
2020-10-09 09:30:00,174.77,175.09,172.44,173.64,9580.0,168.1871,168.4951,165.9449,167.0997,9580.0
2020-10-09 10:00:00,173.94,175.3,173.85,174.78,23416.0,167.3884,168.6972,167.3018,168.1968,23416.0
2020-10-09 10:30:00,174.33,174.33,173.58,173.76,2504.0,167.7637,167.7637,167.042,167.2152,2504.0
2020-10-09 11:00:00,173.62,174.27,173.61,173.76,2376.0,167.0805,167.706,167.0708,167.2152,2376.0
2020-10-09 11:30:00,173.9,174.89,173.5,174.49,3064.0,167.3499,168.3026,166.965,167.9177,3064.0
2020-10-09 12:00:00,174.68,174.68,173.72,173.86,2253.0,168.1005,168.1005,167.1767,167.3114,2253.0
2020-10-09 12:30:00,173.61,174.12,173.51,173.89,2246.0,167.0708,167.5616,166.9746,167.3403,2246.0
2020-10-09 13:00:00,173.88,174.19,173.74,173.76,3126.0,167.3307,167.629,167.1959,167.2152,3126.0
2020-10-09 13:30:00,173.55,174.52,173.48,174.06,2667.0,167.0131,167.9466,166.9457,167.5039,2667.0
2020-10-09 14:00:00,174.11,174.11,172.87,172.98,2000.0,167.552,167.552,166.3587,166.4646,2000.0
2020-10-09 14:30:00,173.1,173.42,172.78,173.4,6465.0,166.58,166.888,166.2721,166.8687,6465.0
2020-10-09 15:00:00,173.38,173.55,173.13,173.55,4245.0,166.8495,167.0131,166.6089,167.0131,4245.0
2020-10-09 15:30:00,173.6,173.6,173.01,173.26,26977.0,167.0612,167.0612,166.4934,166.734,26977.0
2020-10-12 09:30:00,174.31,174.57,173.05,173.81,5267.0,167.7445,167.9947,166.5319,167.2633,5267.0
2020-10-12 10:00:00,173.72,175.46,173.72,174.79,4217.0,167.1767,168.8511,167.1767,168.2064,4217.0
2020-10-12 10:30:00,175.08,176.54,175.08,175.91,8006.0,168.4855,169.8905,168.4855,169.2842,8006.0
2020-10-12 11:00:00,175.91,177.57,175.91,176.94,9364.0,169.2842,170.8817,169.2842,170.2754,9364.0
2020-10-12 11:30:00,176.94,177.5,176.59,177.48,4275.0,170.2754,170.8143,169.9386,170.7951,4275.0
2020-10-12 12:00:00,177.46,178.05,176.55,178.03,7203.0,170.7758,171.3436,169.9001,171.3243,7203.0
2020-10-12 12:30:00,178.2,178.2,177.25,177.69,4266.0,171.4879,171.4879,170.5737,170.9972,4266.0
2020-10-12 13:00:00,177.87,178.11,177.69,177.74,3754.0,171.1704,171.4013,170.9972,171.0453,3754.0
2020-10-12 13:30:00,177.85,178.06,177.54,177.79,5285.0,171.1511,171.3532,170.8528,171.0934,5285.0
2020-10-12 14:00:00,177.77,177.89,177.58,177.61,3187.0,171.0741,171.1896,170.8913,170.9202,3187.0
2020-10-12 14:30:00,177.72,177.89,177.39,177.89,19629.0,171.026,171.1896,170.7085,171.1896,19629.0
2020-10-12 15:00:00,177.92,177.92,177.04,177.87,3239.0,171.2185,171.2185,170.3716,171.1704,3239.0
2020-10-12 15:30:00,177.89,177.98,177.15,177.4,19577.0,171.1896,171.2762,170.4775,170.7181,19577.0
2020-10-13 09:30:00,176.1,177.56,176.1,177.0,3257.0,169.467,170.8721,169.467,170.3331,3257.0
2020-10-13 10:00:00,176.69,177.16,174.82,175.72,4829.0,170.0348,170.4871,168.2353,169.1014,4829.0
2020-10-13 10:30:00,175.17,175.44,174.45,174.45,2100.0,168.5721,168.8319,167.8792,167.8792,2100.0
2020-10-13 11:00:00,174.4,175.31,174.4,174.61,3200.0,167.8311,168.7068,167.8311,168.0332,3200.0
2020-10-13 11:30:00,174.55,175.56,173.9,175.47,5600.0,167.9754,168.9474,167.3499,168.8608,5600.0
2020-10-13 12:00:00,175.3,175.9,175.08,175.61,8075.0,168.6972,169.2746,168.4855,168.9955,8075.0
2020-10-13 12:30:00,175.49,175.68,175.0,175.53,2689.0,168.88,169.0629,168.4085,168.9185,2689.0
2020-10-13 13:00:00,175.21,175.52,175.19,175.52,3811.0,168.6106,168.9089,168.5913,168.9089,3811.0
2020-10-13 13:30:00,175.55,175.55,174.86,175.01,2442.0,168.9378,168.9378,168.2737,168.4181,2442.0
2020-10-13 14:00:00,175.03,175.35,174.83,174.92,4557.0,168.4373,168.7453,168.2449,168.3315,4557.0
2020-10-13 14:30:00,174.97,176.03,174.75,175.92,17912.0,168.3796,169.3997,168.1679,169.2938,17912.0
2020-10-13 15:00:00,175.89,176.42,175.63,176.41,7052.0,169.265,169.775,169.0147,169.7654,7052.0
2020-10-13 15:30:00,176.32,176.44,175.14,175.5,49198.0,169.6788,169.7942,168.5432,168.8896,49198.0
2020-10-14 09:30:00,174.47,177.91,174.47,176.49,47168.0,167.8984,171.2089,167.8984,169.8424,47168.0
2020-10-14 10:00:00,176.49,177.0,175.7,176.15,26199.0,169.8424,170.3331,169.0821,169.5152,26199.0
2020-10-14 10:30:00,175.87,177.0,175.84,176.44,12241.0,169.2457,170.3331,169.2168,169.7942,12241.0
2020-10-14 11:00:00,176.34,176.34,175.13,175.75,14748.0,169.698,169.698,168.5336,169.1302,14748.0
2020-10-14 11:30:00,175.53,175.73,174.88,175.25,15487.0,168.9185,169.111,168.293,168.6491,15487.0
2020-10-14 12:00:00,175.46,176.02,174.83,174.83,11215.0,168.8511,169.3901,168.2449,168.2449,11215.0
2020-10-14 12:30:00,174.82,175.57,174.73,175.27,24015.0,168.2353,168.957,168.1486,168.6683,24015.0
2020-10-14 13:00:00,175.27,176.26,175.27,175.45,34050.0,168.6683,169.621,168.6683,168.8415,34050.0
2020-10-14 13:30:00,175.49,175.84,175.29,175.46,7289.0,168.88,169.2168,168.6876,168.8511,7289.0
2020-10-14 14:00:00,175.3,175.57,175.21,175.55,5517.0,168.6972,168.957,168.6106,168.9378,5517.0
2020-10-14 14:30:00,175.48,175.73,175.05,175.21,15048.0,168.8704,169.111,168.4566,168.6106,15048.0
2020-10-14 15:00:00,175.21,175.78,175.13,175.77,10153.0,168.6106,169.1591,168.5336,169.1495,10153.0
2020-10-14 15:30:00,175.69,175.8,174.32,174.72,51059.0,169.0725,169.1783,167.7541,168.139,51059.0
2020-10-15 09:30:00,173.05,173.87,172.11,173.42,7874.0,166.5319,167.321,165.6273,166.888,7874.0
2020-10-15 10:00:00,173.43,174.43,173.09,174.08,8661.0,166.8976,167.8599,166.5704,167.5231,8661.0
2020-10-15 10:30:00,174.09,174.4,173.6,174.04,3456.0,167.5328,167.8311,167.0612,167.4846,3456.0
2020-10-15 11:00:00,174.02,174.27,173.59,173.63,5816.0,167.4654,167.706,167.0516,167.0901,5816.0
2020-10-15 11:30:00,173.64,174.24,173.32,173.45,6211.0,167.0997,167.6771,166.7918,166.9169,6211.0
2020-10-15 12:00:00,173.4,173.4,172.84,173.03,3806.0,166.8687,166.8687,166.3298,166.5127,3806.0
2020-10-15 12:30:00,172.88,173.79,172.81,173.73,7164.0,166.3683,167.2441,166.301,167.1863,7164.0
2020-10-15 13:00:00,173.86,173.87,173.52,173.83,18114.0,167.3114,167.321,166.9842,167.2825,18114.0
2020-10-15 13:30:00,173.71,173.83,173.47,173.67,2545.0,167.1671,167.2825,166.9361,167.1286,2545.0
2020-10-15 14:00:00,173.74,173.88,173.45,173.62,3901.0,167.1959,167.3307,166.9169,167.0805,3901.0
2020-10-15 14:30:00,173.58,173.88,173.33,173.53,4036.0,167.042,167.3307,166.8014,166.9938,4036.0
2020-10-15 15:00:00,173.52,173.64,172.91,173.23,5348.0,166.9842,167.0997,166.3972,166.7051,5348.0
2020-10-15 15:30:00,173.08,173.13,172.72,172.86,14730.0,166.5608,166.6089,166.2144,166.3491,14730.0
2020-10-16 09:30:00,173.57,173.92,172.66,173.8,1305.0,167.0323,167.3692,166.1566,167.2537,1305.0
2020-10-16 10:00:00,173.97,173.98,173.02,173.26,3743.0,167.4173,167.4269,166.5031,166.734,3743.0
2020-10-16 10:30:00,173.02,173.48,172.95,173.48,1765.0,166.5031,166.9457,166.4357,166.9457,1765.0
2020-10-16 11:00:00,173.33,173.66,173.17,173.52,1564.0,166.8014,167.1189,166.6474,166.9842,1564.0
2020-10-16 11:30:00,173.68,174.12,173.56,173.74,2201.0,167.1382,167.5616,167.0227,167.1959,2201.0
2020-10-16 12:00:00,173.6,173.6,172.82,172.82,4607.0,167.0612,167.0612,166.3106,166.3106,4607.0
2020-10-16 12:30:00,172.69,173.03,172.37,172.93,1810.0,166.1855,166.5127,165.8775,166.4164,1810.0
2020-10-16 13:00:00,172.89,173.1,172.62,172.71,1607.0,166.378,166.58,166.1181,166.2047,1607.0
2020-10-16 13:30:00,172.99,173.22,172.85,173.16,2256.0,166.4742,166.6955,166.3395,166.6378,2256.0
2020-10-16 14:00:00,173.2,173.5,173.07,173.29,3319.0,166.6763,166.965,166.5512,166.7629,3319.0
2020-10-16 14:30:00,173.44,173.64,172.94,173.01,2745.0,166.9072,167.0997,166.4261,166.4934,2745.0
2020-10-16 15:00:00,172.85,173.03,172.67,172.68,3200.0,166.3395,166.5127,166.1662,166.1759,3200.0
2020-10-16 15:30:00,172.61,172.65,171.61,172.19,22085.0,166.1085,166.147,165.1462,165.7043,22085.0
2020-10-19 09:30:00,172.91,174.17,172.19,173.8,4373.0,166.3972,167.6097,165.7043,167.2537,4373.0
2020-10-19 10:00:00,173.21,173.33,171.88,173.27,2617.0,166.6859,166.8014,165.406,166.7436,2617.0
2020-10-19 10:30:00,173.28,173.44,172.78,173.05,2602.0,166.7533,166.9072,166.2721,166.5319,2602.0
2020-10-19 11:00:00,172.57,172.57,171.9,171.95,2458.0,166.07,166.07,165.4252,165.4734,2458.0
2020-10-19 11:30:00,171.98,172.15,171.57,171.8,2859.0,165.5022,165.6658,165.1077,165.329,2859.0
2020-10-19 12:00:00,171.73,172.22,171.48,171.94,4950.0,165.2616,165.7332,165.0211,165.4637,4950.0
2020-10-19 12:30:00,171.79,171.97,171.64,171.77,2253.0,165.3194,165.4926,165.175,165.3001,2253.0
2020-10-19 13:00:00,171.29,171.41,171.22,171.41,400.0,164.8382,164.9537,164.7709,164.9537,400.0
2020-10-19 13:30:00,171.15,171.27,170.83,171.2,2000.0,164.7035,164.819,164.3955,164.7516,2000.0
2020-10-19 14:00:00,171.05,171.29,170.91,171.12,1500.0,164.6073,164.8382,164.4725,164.6746,1500.0
2020-10-19 14:30:00,170.85,170.85,169.68,170.12,1303.0,164.4148,164.4148,163.2889,163.7123,1303.0
2020-10-19 15:00:00,169.53,169.89,169.31,169.76,4136.0,163.1445,163.4909,162.9328,163.3658,4136.0
2020-10-19 15:30:00,169.74,170.27,169.65,169.77,35650.0,163.3466,163.8566,163.26,163.3755,35650.0
2020-10-20 09:30:00,170.98,172.34,170.41,172.34,2478.0,164.5399,165.8487,163.9914,165.8487,2478.0
2020-10-20 10:00:00,172.16,172.48,171.81,172.12,8041.0,165.6754,165.9834,165.3386,165.637,8041.0
2020-10-20 10:30:00,171.89,172.7,171.65,172.41,4973.0,165.4156,166.1951,165.1847,165.916,4973.0
2020-10-20 11:00:00,172.03,172.27,171.78,171.84,11181.0,165.5503,165.7813,165.3098,165.3675,11181.0
2020-10-20 11:30:00,171.5,171.59,170.87,171.09,3100.0,165.0403,165.1269,164.434,164.6457,3100.0
2020-10-20 12:00:00,171.21,171.58,171.06,171.31,2646.0,164.7612,165.1173,164.6169,164.8575,2646.0
2020-10-20 12:30:00,171.46,172.1,171.4,171.9,2450.0,165.0018,165.6177,164.9441,165.4252,2450.0
2020-10-20 13:00:00,172.09,173.06,172.09,172.96,3016.0,165.6081,166.5415,165.6081,166.4453,3016.0
2020-10-20 13:30:00,172.97,173.39,172.83,173.22,7317.0,166.4549,166.8591,166.3202,166.6955,7317.0
2020-10-20 14:00:00,173.42,173.91,173.35,173.6,5000.0,166.888,167.3595,166.8206,167.0612,5000.0
2020-10-20 14:30:00,173.45,173.55,173.0,173.26,3362.0,166.9169,167.0131,166.4838,166.734,3362.0
2020-10-20 15:00:00,173.31,173.36,172.15,172.68,4539.0,166.7821,166.8302,165.6658,166.1759,4539.0
2020-10-20 15:30:00,172.78,172.79,171.94,172.63,37580.0,166.2721,166.2817,165.4637,166.1277,37580.0
2020-10-21 09:30:00,172.24,173.19,171.97,172.99,5831.0,165.7524,166.6667,165.4926,166.4742,5831.0
2020-10-21 10:00:00,172.51,174.11,172.17,174.11,5233.0,166.0123,167.552,165.6851,167.552,5233.0
2020-10-21 10:30:00,173.93,174.57,173.81,173.81,2000.0,167.3788,167.9947,167.2633,167.2633,2000.0
2020-10-21 11:00:00,174.01,174.59,173.77,174.59,3400.0,167.4558,168.0139,167.2248,168.0139,3400.0
2020-10-21 11:30:00,174.87,175.03,174.54,175.0,4000.0,168.2834,168.4373,167.9658,168.4085,4000.0
2020-10-21 12:00:00,175.19,176.27,174.95,176.06,6135.0,168.5913,169.6306,168.3604,169.4286,6135.0
2020-10-21 12:30:00,176.26,176.78,175.88,176.67,10786.0,169.621,170.1214,169.2553,170.0156,10786.0
2020-10-21 13:00:00,176.84,176.85,176.3,176.59,1264.0,170.1792,170.1888,169.6595,169.9386,1264.0
2020-10-21 13:30:00,176.78,177.01,176.67,176.72,2249.0,170.1214,170.3428,170.0156,170.0637,2249.0
2020-10-21 14:00:00,176.4,177.61,176.4,177.4,2230.0,169.7557,170.9202,169.7557,170.7181,2230.0
2020-10-21 14:30:00,177.59,177.76,177.24,177.75,8422.0,170.9009,171.0645,170.5641,171.0549,8422.0
2020-10-21 15:00:00,177.54,177.56,177.04,177.43,5653.0,170.8528,170.8721,170.3716,170.7469,5653.0
2020-10-21 15:30:00,177.59,177.68,176.57,176.83,58778.0,170.9009,170.9875,169.9193,170.1695,58778.0
2020-10-22 09:30:00,176.9,177.03,176.03,176.52,1821.0,170.2369,170.362,169.3997,169.8712,1821.0
2020-10-22 10:00:00,176.79,176.79,175.95,176.06,2134.0,170.1311,170.1311,169.3227,169.4286,2134.0
2020-10-22 10:30:00,176.02,177.6,176.02,177.2,2973.0,169.3901,170.9105,169.3901,170.5256,2973.0
2020-10-22 11:00:00,177.0,178.42,177.0,178.16,6118.0,170.3331,171.6997,170.3331,171.4495,6118.0
2020-10-22 11:30:00,178.2,178.84,178.16,178.71,8260.0,171.4879,172.1038,171.4495,171.9787,8260.0
2020-10-22 12:00:00,178.82,179.22,178.77,178.89,6402.0,172.0846,172.4695,172.0365,172.152,6402.0
2020-10-22 12:30:00,178.91,179.26,178.74,178.96,5422.0,172.1712,172.508,172.0076,172.2193,5422.0
2020-10-22 13:00:00,178.96,179.3,178.76,178.96,4731.0,172.2193,172.5465,172.0269,172.2193,4731.0
2020-10-22 13:30:00,178.95,179.05,178.63,178.89,3303.0,172.2097,172.3059,171.9017,172.152,3303.0
2020-10-22 14:00:00,178.99,179.56,178.96,179.44,3853.0,172.2482,172.7967,172.2193,172.6812,3853.0
2020-10-22 14:30:00,179.37,179.52,179.27,179.43,2200.0,172.6139,172.7582,172.5176,172.6716,2200.0
2020-10-22 15:00:00,179.33,179.54,178.27,178.36,20830.0,172.5754,172.7775,171.5553,171.6419,20830.0
2020-10-22 15:30:00,178.06,178.99,178.06,178.44,32338.0,171.3532,172.2482,171.3532,171.7189,32338.0
2020-10-23 09:30:00,178.89,180.62,177.94,177.99,6804.0,172.152,173.8168,171.2377,171.2859,6804.0
2020-10-23 10:00:00,178.64,178.81,176.97,177.58,4382.0,171.9114,172.075,170.3043,170.8913,4382.0
2020-10-23 10:30:00,177.63,177.91,176.94,176.94,4804.0,170.9394,171.2089,170.2754,170.2754,4804.0
2020-10-23 11:00:00,177.34,177.38,176.28,176.88,5611.0,170.6603,170.6988,169.6403,170.2177,5611.0
2020-10-23 11:30:00,176.87,177.71,176.86,177.44,4403.0,170.208,171.0164,170.1984,170.7566,4403.0
2020-10-23 12:00:00,177.56,177.73,177.09,177.22,5280.0,170.8721,171.0356,170.4198,170.5449,5280.0
2020-10-23 12:30:00,177.2,177.38,176.57,176.57,5345.0,170.5256,170.6988,169.9193,169.9193,5345.0
2020-10-23 13:00:00,177.03,177.68,177.02,177.57,3400.0,170.362,170.9875,170.3524,170.8817,3400.0
2020-10-23 13:30:00,177.74,177.78,177.18,177.22,5264.0,171.0453,171.0838,170.5064,170.5449,5264.0
2020-10-23 14:00:00,177.29,177.95,177.29,177.67,8313.0,170.6122,171.2474,170.6122,170.9779,8313.0
2020-10-23 14:30:00,177.72,178.07,177.6,177.96,4709.0,171.026,171.3628,170.9105,171.257,4709.0
2020-10-23 15:00:00,178.07,178.63,177.79,178.47,3205.0,171.3628,171.9017,171.0934,171.7478,3205.0
2020-10-23 15:30:00,178.49,178.76,178.02,178.29,25453.0,171.767,172.0269,171.3147,171.5746,25453.0
2020-10-26 09:30:00,176.51,176.51,174.88,174.88,1558.0,169.8616,169.8616,168.293,168.293,1558.0
2020-10-26 10:00:00,175.38,177.1,175.24,176.78,5547.0,168.7742,170.4294,168.6394,170.1214,5547.0
2020-10-26 10:30:00,176.48,176.93,175.05,175.47,9283.0,169.8327,170.2658,168.4566,168.8608,9283.0
2020-10-26 11:00:00,175.34,175.61,175.15,175.54,5354.0,168.7357,168.9955,168.5528,168.9281,5354.0
2020-10-26 11:30:00,175.55,176.07,175.3,175.87,2750.0,168.9378,169.4382,168.6972,169.2457,2750.0
2020-10-26 12:00:00,175.63,175.63,175.05,175.24,6090.0,169.0147,169.0147,168.4566,168.6394,6090.0
2020-10-26 12:30:00,175.13,175.2,174.91,175.05,4536.0,168.5336,168.6009,168.3219,168.4566,4536.0
2020-10-26 13:00:00,174.85,174.85,174.19,174.33,2289.0,168.2641,168.2641,167.629,167.7637,2289.0
2020-10-26 13:30:00,174.4,175.34,174.23,175.34,10032.0,167.8311,168.7357,167.6675,168.7357,10032.0
2020-10-26 14:00:00,175.29,175.65,174.64,175.22,4154.0,168.6876,169.034,168.062,168.6202,4154.0
2020-10-26 14:30:00,175.06,175.07,174.6,174.67,1400.0,168.4662,168.4758,168.0235,168.0909,1400.0
2020-10-26 15:00:00,174.58,174.94,174.42,174.83,4510.0,168.0043,168.3507,167.8503,168.2449,4510.0
2020-10-26 15:30:00,174.6,175.23,174.0,175.04,21304.0,168.0235,168.6298,167.4461,168.447,21304.0
2020-10-27 09:30:00,174.67,174.67,173.26,174.13,7534.0,168.0909,168.0909,166.734,167.5712,7534.0
2020-10-27 10:00:00,173.95,174.22,172.84,173.23,5540.0,167.398,167.6579,166.3298,166.7051,5540.0
2020-10-27 10:30:00,173.23,173.41,172.26,172.33,5205.0,166.7051,166.8784,165.7717,165.839,5205.0
2020-10-27 11:00:00,172.18,172.47,171.61,172.22,14581.0,165.6947,165.9738,165.1462,165.7332,14581.0
2020-10-27 11:30:00,172.29,172.85,172.29,172.85,3500.0,165.8006,166.3395,165.8006,166.3395,3500.0
2020-10-27 12:00:00,173.1,173.55,172.95,173.55,2199.0,166.58,167.0131,166.4357,167.0131,2199.0
2020-10-27 12:30:00,173.55,173.55,173.04,173.05,3780.0,167.0131,167.0131,166.5223,166.5319,3780.0
2020-10-27 13:00:00,172.84,173.01,172.7,172.9,2800.0,166.3298,166.4934,166.1951,166.3876,2800.0
2020-10-27 13:30:00,173.18,173.32,172.99,173.19,2467.0,166.657,166.7918,166.4742,166.6667,2467.0
2020-10-27 14:00:00,173.18,173.22,172.48,172.7,4801.0,166.657,166.6955,165.9834,166.1951,4801.0
2020-10-27 14:30:00,172.57,172.57,172.04,172.33,16770.0,166.07,166.07,165.56,165.839,16770.0
2020-10-27 15:00:00,172.39,173.25,172.06,173.19,6325.0,165.8968,166.7244,165.5792,166.6667,6325.0
2020-10-27 15:30:00,172.99,173.3,172.13,172.29,28018.0,166.4742,166.7725,165.6466,165.8006,28018.0
2020-10-28 09:30:00,170.08,171.73,168.71,170.9,7020.0,163.6738,165.2616,162.3554,164.4629,7020.0
2020-10-28 10:00:00,170.9,173.16,169.54,171.29,11773.0,164.4629,166.6378,163.1541,164.8382,11773.0
2020-10-28 10:30:00,171.3,171.82,169.73,170.96,15858.0,164.8478,165.3483,163.337,164.5206,15858.0
2020-10-28 11:00:00,171.25,171.44,169.03,169.25,6213.0,164.7997,164.9826,162.6633,162.8751,6213.0
2020-10-28 11:30:00,169.05,171.03,168.87,171.03,6530.0,162.6826,164.588,162.5094,164.588,6530.0
2020-10-28 12:00:00,171.16,172.06,171.11,171.93,3657.0,164.7131,165.5792,164.665,165.4541,3657.0
2020-10-28 12:30:00,171.78,171.85,170.39,170.58,7610.0,165.3098,165.3771,163.9721,164.155,7610.0
2020-10-28 13:00:00,170.47,171.3,169.47,170.14,13596.0,164.0491,164.8478,163.0868,163.7315,13596.0
2020-10-28 13:30:00,169.93,170.14,168.44,168.57,7239.0,163.5294,163.7315,162.0956,162.2207,7239.0
2020-10-28 14:00:00,168.57,168.77,166.64,166.96,23426.0,162.2207,162.4131,160.3634,160.6713,23426.0
2020-10-28 14:30:00,167.21,167.33,165.45,166.31,24847.0,160.9119,161.0274,159.2182,160.0458,24847.0
2020-10-28 15:00:00,166.27,166.39,164.12,164.32,24149.0,160.0073,160.1228,157.9383,158.1307,24149.0
2020-10-28 15:30:00,164.29,165.71,163.83,164.1,74830.0,158.1019,159.4684,157.6592,157.919,74830.0
2020-10-29 09:30:00,162.93,164.25,160.77,164.1,12893.0,156.7931,158.0634,154.7145,157.919,12893.0
2020-10-29 10:00:00,163.4,166.04,163.4,165.64,14038.0,157.2454,159.786,157.2454,159.401,14038.0
2020-10-29 10:30:00,165.15,169.21,165.15,168.79,31023.0,158.9295,162.8366,158.9295,162.4324,31023.0
2020-10-29 11:00:00,168.32,168.96,167.5,167.5,18564.0,161.9801,162.596,161.191,161.191,18564.0
2020-10-29 11:30:00,167.56,167.8,166.28,166.68,6940.0,161.2487,161.4797,160.0169,160.4019,6940.0
2020-10-29 12:00:00,166.38,167.24,166.04,166.53,7231.0,160.1132,160.9408,159.786,160.2575,7231.0
2020-10-29 12:30:00,166.4,166.51,165.15,165.21,7453.0,160.1324,160.2383,158.9295,158.9872,7453.0
2020-10-29 13:00:00,165.3,165.36,164.58,164.58,7517.0,159.0738,159.1316,158.381,158.381,7517.0
2020-10-29 13:30:00,164.77,166.17,164.59,166.17,30136.0,158.5638,159.9111,158.3906,159.9111,30136.0
2020-10-29 14:00:00,166.24,167.66,166.24,167.62,9421.0,159.9784,161.3449,159.9784,161.3065,9421.0
2020-10-29 14:30:00,167.5,167.63,166.5,167.08,15830.0,161.191,161.3161,160.2286,160.7868,15830.0
2020-10-29 15:00:00,167.15,167.63,166.87,167.32,18649.0,160.8542,161.3161,160.5847,161.0177,18649.0
2020-10-29 15:30:00,167.34,167.67,166.51,166.51,53765.0,161.037,161.3546,160.2383,160.2383,53765.0
2020-10-30 09:30:00,166.41,168.61,166.14,166.9,5023.0,160.142,162.2592,159.8822,160.6136,5023.0
2020-10-30 10:00:00,167.2,167.2,163.07,163.07,2611.0,160.9023,160.9023,156.9278,156.9278,2611.0
2020-10-30 10:30:00,163.37,164.29,162.17,162.86,7148.0,157.2165,158.1019,156.0617,156.7257,7148.0
2020-10-30 11:00:00,163.0,164.74,162.79,164.06,7451.0,156.8605,158.5349,156.6584,157.8805,7451.0
2020-10-30 11:30:00,164.09,164.57,163.7,164.02,6276.0,157.9094,158.3713,157.5341,157.842,6276.0
2020-10-30 12:00:00,164.32,164.74,163.99,164.21,11236.0,158.1307,158.5349,157.8132,158.0249,11236.0
2020-10-30 12:30:00,164.21,164.21,163.23,163.32,1705.0,158.0249,158.0249,157.0818,157.1684,1705.0
2020-10-30 13:00:00,163.12,163.34,162.48,163.0,2397.0,156.9759,157.1877,156.3601,156.8605,2397.0
2020-10-30 13:30:00,162.85,162.85,161.7,162.15,13635.0,156.7161,156.7161,155.6094,156.0425,13635.0
2020-10-30 14:00:00,162.29,162.83,161.76,161.76,15334.0,156.1772,156.6969,155.6672,155.6672,15334.0
2020-10-30 14:30:00,161.81,162.24,161.55,161.55,5333.0,155.7153,156.1291,155.4651,155.4651,5333.0
2020-10-30 15:00:00,161.6,162.15,160.27,161.94,17939.0,155.5132,156.0425,154.2333,155.8404,17939.0
2020-10-30 15:30:00,161.84,161.99,160.95,161.7,58734.0,155.7442,155.8885,154.8877,155.6094,58734.0
2020-11-02 09:30:00,163.29,164.76,162.09,164.42,9151.0,157.1395,158.5542,155.9847,158.227,9151.0
2020-11-02 10:00:00,164.42,165.16,164.02,165.05,18784.0,158.227,158.9391,157.842,158.8333,18784.0
2020-11-02 10:30:00,164.39,164.44,163.19,163.32,6206.0,158.1981,158.2462,157.0433,157.1684,6206.0
2020-11-02 11:00:00,163.26,164.67,163.15,164.66,9270.0,157.1107,158.4676,157.0048,158.4579,9270.0
2020-11-02 11:30:00,164.52,164.64,163.97,164.25,8736.0,158.3232,158.4387,157.7939,158.0634,8736.0
2020-11-02 12:00:00,164.09,165.54,163.82,165.44,9357.0,157.9094,159.3048,157.6496,159.2086,9357.0
2020-11-02 12:30:00,165.32,165.32,162.84,163.01,9010.0,159.0931,159.0931,156.7065,156.8701,9010.0
2020-11-02 13:00:00,163.03,163.03,162.14,162.5,7108.0,156.8893,156.8893,156.0329,156.3793,7108.0
2020-11-02 13:30:00,162.5,162.8,162.16,162.18,5665.0,156.3793,156.668,156.0521,156.0714,5665.0
2020-11-02 14:00:00,162.5,163.08,162.34,163.08,7725.0,156.3793,156.9375,156.2253,156.9375,7725.0
2020-11-02 14:30:00,163.27,164.54,163.26,164.02,14278.0,157.1203,158.3425,157.1107,157.842,14278.0
2020-11-02 15:00:00,164.02,164.33,162.91,163.35,34058.0,157.842,158.1404,156.7739,157.1973,34058.0
2020-11-02 15:30:00,163.44,163.69,163.0,163.44,51461.0,157.2839,157.5245,156.8605,157.2839,51461.0
2020-11-03 09:30:00,166.12,169.93,166.12,169.92,14933.0,159.8629,163.5294,159.8629,163.5198,14933.0
2020-11-03 10:00:00,169.91,170.69,168.4,169.5,13396.0,163.5102,164.2608,162.0571,163.1156,13396.0
2020-11-03 10:30:00,169.27,169.75,168.31,168.93,12288.0,162.8943,163.3562,161.9705,162.5671,12288.0
2020-11-03 11:00:00,168.8,168.93,167.78,168.1,11252.0,162.442,162.5671,161.4604,161.7684,11252.0
2020-11-03 11:30:00,167.81,168.4,167.7,168.12,7561.0,161.4893,162.0571,161.3834,161.7876,7561.0
2020-11-03 12:00:00,168.03,168.07,166.89,167.3,10980.0,161.701,161.7395,160.6039,160.9985,10980.0
2020-11-03 12:30:00,167.3,167.48,166.69,166.99,9702.0,160.9985,161.1717,160.4115,160.7002,9702.0
2020-11-03 13:00:00,167.11,167.36,166.77,166.84,11419.0,160.8157,161.0562,160.4885,160.5558,11419.0
2020-11-03 13:30:00,167.0,167.2,166.31,166.63,11304.0,160.7098,160.9023,160.0458,160.3537,11304.0
2020-11-03 14:00:00,166.63,166.72,166.32,166.63,10924.0,160.3537,160.4403,160.0554,160.3537,10924.0
2020-11-03 14:30:00,166.62,166.66,165.99,166.12,14828.0,160.3441,160.3826,159.7378,159.8629,14828.0
2020-11-03 15:00:00,166.03,166.42,165.44,165.65,18943.0,159.7763,160.1516,159.2086,159.4107,18943.0
2020-11-03 15:30:00,165.72,166.15,165.34,165.49,38000.0,159.478,159.8918,159.1123,159.2567,38000.0
2020-11-04 09:30:00,164.94,168.25,164.17,168.25,8783.0,158.7274,161.9127,157.9864,161.9127,8783.0
2020-11-04 10:00:00,168.26,169.15,167.23,168.63,8598.0,161.9223,162.7788,160.9311,162.2784,8598.0
2020-11-04 10:30:00,168.39,169.09,167.31,168.46,5301.0,162.0474,162.7211,161.0081,162.1148,5301.0
2020-11-04 11:00:00,168.64,168.74,168.05,168.55,6796.0,162.288,162.3843,161.7203,162.2014,6796.0
2020-11-04 11:30:00,168.58,168.66,167.87,168.12,3400.0,162.2303,162.3073,161.547,161.7876,3400.0
2020-11-04 12:00:00,168.51,168.76,168.09,168.62,4115.0,162.1629,162.4035,161.7587,162.2688,4115.0
2020-11-04 12:30:00,168.36,168.56,167.87,168.02,3101.0,162.0186,162.211,161.547,161.6914,3101.0
2020-11-04 13:00:00,168.0,168.26,167.78,167.96,3304.0,161.6721,161.9223,161.4604,161.6336,3304.0
2020-11-04 13:30:00,168.09,168.42,167.72,167.83,3444.0,161.7587,162.0763,161.4027,161.5085,3444.0
2020-11-04 14:00:00,167.83,168.01,167.47,167.63,4720.0,161.5085,161.6818,161.1621,161.3161,4720.0
2020-11-04 14:30:00,167.8,168.03,167.35,167.37,6833.0,161.4797,161.701,161.0466,161.0659,6833.0
2020-11-04 15:00:00,167.32,167.33,165.38,165.38,13065.0,161.0177,161.0274,159.1508,159.1508,13065.0
2020-11-04 15:30:00,165.56,166.13,164.81,164.99,64990.0,159.324,159.8726,158.6023,158.7755,64990.0
2020-11-05 09:30:00,166.94,166.94,165.0,165.4,6465.0,160.6521,160.6521,158.7851,159.1701,6465.0
2020-11-05 10:00:00,165.09,166.51,164.51,165.96,9135.0,158.8717,160.2383,158.3136,159.709,9135.0
2020-11-05 10:30:00,165.98,167.46,165.98,166.66,6572.0,159.7282,161.1525,159.7282,160.3826,6572.0
2020-11-05 11:00:00,166.89,167.13,166.39,166.54,17769.0,160.6039,160.8349,160.1228,160.2671,17769.0
2020-11-05 11:30:00,166.55,167.93,166.54,167.84,2433.0,160.2768,161.6048,160.2671,161.5182,2433.0
2020-11-05 12:00:00,168.1,168.21,166.62,166.62,5824.0,161.7684,161.8742,160.3441,160.3441,5824.0
2020-11-05 12:30:00,166.67,167.38,166.47,167.13,12345.0,160.3922,161.0755,160.1998,160.8349,12345.0
2020-11-05 13:00:00,167.25,167.87,167.1,167.6,14974.0,160.9504,161.547,160.806,161.2872,14974.0
2020-11-05 13:30:00,167.58,169.3,167.53,167.81,12283.0,161.268,162.9232,161.2198,161.4893,12283.0
2020-11-05 14:00:00,167.76,168.47,167.37,168.1,9359.0,161.4412,162.1244,161.0659,161.7684,9359.0
2020-11-05 14:30:00,168.23,168.33,167.32,167.82,10102.0,161.8935,161.9897,161.0177,161.4989,10102.0
2020-11-05 15:00:00,167.67,167.92,167.23,167.23,9066.0,161.3546,161.5952,160.9311,160.9311,9066.0
2020-11-05 15:30:00,167.28,167.41,166.41,166.85,55211.0,160.9793,161.1044,160.142,160.5655,55211.0
2020-11-06 09:30:00,167.74,169.79,167.74,168.52,3731.0,161.4219,163.3947,161.4219,162.1726,3731.0
2020-11-06 10:00:00,167.61,167.61,166.83,167.01,1891.0,161.2968,161.2968,160.5462,160.7194,1891.0
2020-11-06 10:30:00,166.95,168.09,166.78,166.81,3702.0,160.6617,161.7587,160.4981,160.527,3702.0
2020-11-06 11:00:00,167.14,167.57,166.5,166.5,2984.0,160.8445,161.2583,160.2286,160.2286,2984.0
2020-11-06 11:30:00,166.54,166.67,166.25,166.54,17010.0,160.2671,160.3922,159.9881,160.2671,17010.0
2020-11-06 12:00:00,166.55,166.62,165.99,166.3,4310.0,160.2768,160.3441,159.7378,160.0362,4310.0
2020-11-06 12:30:00,166.51,166.58,166.03,166.13,2521.0,160.2383,160.3056,159.7763,159.8726,2521.0
2020-11-06 13:00:00,166.31,166.51,166.09,166.51,2428.0,160.0458,160.2383,159.8341,160.2383,2428.0
2020-11-06 13:30:00,166.35,166.9,166.21,166.59,5923.0,160.0843,160.6136,159.9496,160.3152,5923.0
2020-11-06 14:00:00,166.54,167.02,166.5,166.93,5605.0,160.2671,160.729,160.2286,160.6424,5605.0
2020-11-06 14:30:00,167.02,167.03,166.59,166.98,3314.0,160.729,160.7387,160.3152,160.6906,3314.0
2020-11-06 15:00:00,166.98,166.98,166.2,166.24,6285.0,160.6906,160.6906,159.9399,159.9784,6285.0
2020-11-06 15:30:00,166.21,167.21,166.15,166.69,23568.0,159.9496,160.9119,159.8918,160.4115,23568.0
2020-11-09 09:30:00,177.81,178.76,172.77,174.05,17723.0,171.1126,172.0269,166.2625,167.4943,17723.0
2020-11-09 10:00:00,173.47,174.9,171.71,171.71,33809.0,166.9361,168.3122,165.2424,165.2424,33809.0
2020-11-09 10:30:00,171.71,173.03,170.55,170.86,38570.0,165.2424,166.5127,164.1261,164.4244,38570.0
2020-11-09 11:00:00,171.16,171.43,168.98,171.09,8069.0,164.7131,164.9729,162.6152,164.6457,8069.0
2020-11-09 11:30:00,171.27,172.16,170.03,171.26,33326.0,164.819,165.6754,163.6257,164.8093,33326.0
2020-11-09 12:00:00,171.36,172.47,171.27,172.31,7502.0,164.9056,165.9738,164.819,165.8198,7502.0
2020-11-09 12:30:00,172.22,173.33,172.22,172.83,6736.0,165.7332,166.8014,165.7332,166.3202,6736.0
2020-11-09 13:00:00,172.87,174.32,172.63,174.32,13315.0,166.3587,167.7541,166.1277,167.7541,13315.0
2020-11-09 13:30:00,174.83,174.83,172.73,172.9,23390.0,168.2449,168.2449,166.224,166.3876,23390.0
2020-11-09 14:00:00,173.17,173.22,172.37,173.15,7974.0,166.6474,166.6955,165.8775,166.6282,7974.0
2020-11-09 14:30:00,172.95,172.95,171.95,172.34,9549.0,166.4357,166.4357,165.4734,165.8487,9549.0
2020-11-09 15:00:00,172.44,173.01,172.08,172.21,6500.0,165.9449,166.4934,165.5985,165.7236,6500.0
2020-11-09 15:30:00,171.87,172.05,170.05,170.37,41183.0,165.3964,165.5696,163.6449,163.9529,41183.0
2020-11-10 09:30:00,170.85,171.38,169.89,170.58,7684.0,164.4148,164.9248,163.4909,164.155,7684.0
2020-11-10 10:00:00,170.62,174.38,170.62,173.83,9567.0,164.1935,167.8118,164.1935,167.2825,9567.0
2020-11-10 10:30:00,173.68,174.94,173.34,174.69,10998.0,167.1382,168.3507,166.811,168.1102,10998.0
2020-11-10 11:00:00,174.41,176.12,174.4,175.84,6774.0,167.8407,169.4863,167.8311,169.2168,6774.0
2020-11-10 11:30:00,175.67,176.4,174.98,176.13,8115.0,169.0532,169.7557,168.3892,169.4959,8115.0
2020-11-10 12:00:00,176.05,178.78,175.94,178.42,25511.0,169.4189,172.0461,169.3131,171.6997,25511.0
2020-11-10 12:30:00,178.68,179.51,178.22,178.45,39792.0,171.9499,172.7486,171.5072,171.7285,39792.0
2020-11-10 13:00:00,178.34,178.51,177.8,178.34,22182.0,171.6227,171.7863,171.103,171.6227,22182.0
2020-11-10 13:30:00,178.42,179.68,177.6,179.33,22371.0,171.6997,172.9122,170.9105,172.5754,22371.0
2020-11-10 14:00:00,179.45,179.88,179.05,179.45,15894.0,172.6909,173.1047,172.3059,172.6909,15894.0
2020-11-10 14:30:00,179.69,180.44,179.59,180.36,6220.0,172.9218,173.6436,172.8256,173.5666,6220.0
2020-11-10 15:00:00,180.23,180.46,179.82,180.18,14667.0,173.4415,173.6628,173.0469,173.3934,14667.0
2020-11-10 15:30:00,180.18,180.75,179.35,180.36,43607.0,173.3934,173.9419,172.5946,173.5666,43607.0
2020-11-11 09:30:00,180.59,181.06,178.46,178.53,17236.0,173.7879,174.2402,171.7382,171.8055,17236.0
2020-11-11 10:00:00,178.54,178.96,177.55,178.89,36312.0,171.8151,172.2193,170.8624,172.152,36312.0
2020-11-11 10:30:00,178.89,179.08,177.71,178.07,6080.0,172.152,172.3348,171.0164,171.3628,6080.0
2020-11-11 11:00:00,178.02,178.31,177.44,178.18,13183.0,171.3147,171.5938,170.7566,171.4687,13183.0
2020-11-11 11:30:00,178.58,178.71,177.69,177.69,5588.0,171.8536,171.9787,170.9972,170.9972,5588.0
2020-11-11 12:00:00,177.31,177.91,177.29,177.91,7458.0,170.6315,171.2089,170.6122,171.2089,7458.0
2020-11-11 12:30:00,178.18,178.68,178.12,178.3,4606.0,171.4687,171.9499,171.411,171.5842,4606.0
2020-11-11 13:00:00,177.98,178.0,177.34,177.48,2966.0,171.2762,171.2955,170.6603,170.7951,2966.0
2020-11-11 13:30:00,177.74,178.48,177.57,177.81,12008.0,171.0453,171.7574,170.8817,171.1126,12008.0
2020-11-11 14:00:00,177.15,178.03,177.15,177.34,1178.0,170.4775,171.3243,170.4775,170.6603,1178.0
2020-11-11 14:30:00,177.46,177.46,176.66,176.92,6637.0,170.7758,170.7758,170.006,170.2562,6637.0
2020-11-11 15:00:00,176.97,177.1,176.77,176.96,2112.0,170.3043,170.4294,170.1118,170.2947,2112.0
2020-11-11 15:30:00,176.84,178.13,176.78,178.09,26919.0,170.1792,171.4206,170.1214,171.3821,26919.0
2020-11-12 09:30:00,176.88,176.88,175.36,176.36,42798.0,170.2177,170.2177,168.7549,169.7173,42798.0
2020-11-12 10:00:00,176.32,176.62,174.6,174.6,9562.0,169.6788,169.9675,168.0235,168.0235,9562.0
2020-11-12 10:30:00,175.15,176.48,174.25,176.22,24782.0,168.5528,169.8327,167.6867,169.5825,24782.0
2020-11-12 11:00:00,176.05,176.2,175.36,175.37,5084.0,169.4189,169.5633,168.7549,168.7645,5084.0
2020-11-12 11:30:00,175.17,175.73,174.88,174.89,15988.0,168.5721,169.111,168.293,168.3026,15988.0
2020-11-12 12:00:00,174.98,175.39,173.64,173.64,13759.0,168.3892,168.7838,167.0997,167.0997,13759.0
2020-11-12 12:30:00,173.7,173.7,172.73,173.05,4889.0,167.1574,167.1574,166.224,166.5319,4889.0
2020-11-12 13:00:00,173.12,173.42,171.94,172.46,5531.0,166.5993,166.888,165.4637,165.9641,5531.0
2020-11-12 13:30:00,172.94,173.43,172.51,173.08,8714.0,166.4261,166.8976,166.0123,166.5608,8714.0
2020-11-12 14:00:00,173.21,173.34,172.19,172.53,13159.0,166.6859,166.811,165.7043,166.0315,13159.0
2020-11-12 14:30:00,172.46,173.21,171.92,172.71,21520.0,165.9641,166.6859,165.4445,166.2047,21520.0
2020-11-12 15:00:00,172.66,173.6,172.44,173.37,29866.0,166.1566,167.0612,165.9449,166.8399,29866.0
2020-11-12 15:30:00,173.18,173.92,172.04,173.75,39005.0,166.657,167.3692,165.56,167.2056,39005.0
2020-11-13 09:30:00,175.1,177.85,175.1,177.54,2914.0,168.5047,171.1511,168.5047,170.8528,2914.0
2020-11-13 10:00:00,177.78,178.33,176.98,177.42,6564.0,171.0838,171.613,170.3139,170.7373,6564.0
2020-11-13 10:30:00,177.56,178.41,177.42,177.81,24199.0,170.8721,171.69,170.7373,171.1126,24199.0
2020-11-13 11:00:00,178.0,178.77,177.15,178.19,20604.0,171.2955,172.0365,170.4775,171.4783,20604.0
2020-11-13 11:30:00,178.2,179.48,178.2,179.19,8006.0,171.4879,172.7197,171.4879,172.4407,8006.0
2020-11-13 12:00:00,179.48,179.5,177.67,177.87,10082.0,172.7197,172.739,170.9779,171.1704,10082.0
2020-11-13 12:30:00,177.87,177.99,177.47,177.97,4581.0,171.1704,171.2859,170.7854,171.2666,4581.0
2020-11-13 13:00:00,177.9,178.39,177.86,178.28,21696.0,171.1992,171.6708,171.1608,171.5649,21696.0
2020-11-13 13:30:00,178.44,178.99,178.39,178.67,5944.0,171.7189,172.2482,171.6708,171.9402,5944.0
2020-11-13 14:00:00,178.75,179.07,178.32,178.71,21337.0,172.0172,172.3252,171.6034,171.9787,21337.0
2020-11-13 14:30:00,178.7,178.95,178.39,178.44,7435.0,171.9691,172.2097,171.6708,171.7189,7435.0
2020-11-13 15:00:00,178.71,178.71,177.98,177.98,17440.0,171.9787,171.9787,171.2762,171.2762,17440.0
2020-11-13 15:30:00,178.0,178.81,177.7,178.37,34494.0,171.2955,172.075,171.0068,171.6515,34494.0
2020-11-16 09:30:00,180.99,181.99,179.6,180.68,10338.0,174.1729,175.1352,172.8352,173.8745,10338.0
2020-11-16 10:00:00,181.36,181.75,180.1,181.14,14530.0,174.5289,174.9042,173.3164,174.3172,14530.0
2020-11-16 10:30:00,181.21,182.29,181.04,182.08,29021.0,174.3846,175.4239,174.221,175.2218,29021.0
2020-11-16 11:00:00,182.39,182.52,181.5,182.45,6270.0,175.5201,175.6452,174.6636,175.5779,6270.0
2020-11-16 11:30:00,182.52,182.75,182.28,182.55,3300.0,175.6452,175.8666,175.4143,175.6741,3300.0
2020-11-16 12:00:00,182.43,182.62,182.01,182.01,2112.0,175.5586,175.7415,175.1544,175.1544,2112.0
2020-11-16 12:30:00,182.17,182.7,181.64,182.56,7197.0,175.3084,175.8184,174.7984,175.6837,7197.0
2020-11-16 13:00:00,182.53,182.53,181.81,182.04,2545.0,175.6549,175.6549,174.962,175.1833,2545.0
2020-11-16 13:30:00,182.05,182.95,181.96,182.84,6657.0,175.1929,176.059,175.1063,175.9532,6657.0
2020-11-16 14:00:00,182.78,182.85,181.85,182.85,14238.0,175.8954,175.9628,175.0005,175.9628,14238.0
2020-11-16 14:30:00,182.87,184.5,182.46,184.5,32864.0,175.982,177.5507,175.5875,177.5507,32864.0
2020-11-16 15:00:00,184.55,184.55,183.73,184.17,8037.0,177.5988,177.5988,176.8097,177.2331,8037.0
2020-11-16 15:30:00,184.24,185.05,183.93,184.79,34185.0,177.3004,178.0799,177.0021,177.8297,34185.0
2020-11-17 09:30:00,182.1,183.81,181.89,181.89,17397.0,175.241,176.8866,175.039,175.039,17397.0
2020-11-17 10:00:00,182.52,182.95,181.9,182.27,9904.0,175.6452,176.059,175.0486,175.4046,9904.0
2020-11-17 10:30:00,182.25,182.66,181.72,182.66,7305.0,175.3854,175.78,174.8754,175.78,7305.0
2020-11-17 11:00:00,182.29,182.96,181.96,181.96,14113.0,175.4239,176.0687,175.1063,175.1063,14113.0
2020-11-17 11:30:00,181.95,182.63,181.95,182.37,6372.0,175.0967,175.7511,175.0967,175.5009,6372.0
2020-11-17 12:00:00,182.46,183.5,182.44,183.08,2600.0,175.5875,176.5883,175.5682,176.1841,2600.0
2020-11-17 12:30:00,183.42,183.91,183.22,183.41,5851.0,176.5113,176.9829,176.3189,176.5017,5851.0
2020-11-17 13:00:00,183.47,183.47,182.74,183.25,11968.0,176.5594,176.5594,175.8569,176.3477,11968.0
2020-11-17 13:30:00,183.19,183.55,182.66,182.78,6029.0,176.29,176.6364,175.78,175.8954,6029.0
2020-11-17 14:00:00,182.78,183.23,182.63,182.8,21554.0,175.8954,176.3285,175.7511,175.9147,21554.0
2020-11-17 14:30:00,182.84,183.64,182.39,183.47,5720.0,175.9532,176.723,175.5201,176.5594,5720.0
2020-11-17 15:00:00,183.41,184.21,183.22,183.92,12798.0,176.5017,177.2716,176.3189,176.9925,12798.0
2020-11-17 15:30:00,183.94,183.94,182.62,182.89,40720.0,177.0117,177.0117,175.7415,176.0013,40720.0
2020-11-18 09:30:00,182.9,183.92,182.9,183.92,2017.0,176.0109,176.9925,176.0109,176.9925,2017.0
2020-11-18 10:00:00,183.34,184.84,183.34,184.67,5700.0,176.4343,177.8778,176.4343,177.7142,5700.0
2020-11-18 10:30:00,184.45,184.45,182.66,182.81,4944.0,177.5025,177.5025,175.78,175.9243,4944.0
2020-11-18 11:00:00,182.88,184.18,182.67,183.91,9918.0,175.9917,177.2427,175.7896,176.9829,9918.0
2020-11-18 11:30:00,183.91,185.03,183.83,183.99,7405.0,176.9829,178.0607,176.9059,177.0599,7405.0
2020-11-18 12:00:00,184.16,184.44,183.92,184.14,5050.0,177.2235,177.4929,176.9925,177.2042,5050.0
2020-11-18 12:30:00,184.2,184.23,183.35,183.44,3130.0,177.262,177.2908,176.444,176.5306,3130.0
2020-11-18 13:00:00,183.45,183.76,183.11,183.13,2503.0,176.5402,176.8385,176.213,176.2323,2503.0
2020-11-18 13:30:00,182.96,182.96,181.57,181.84,4620.0,176.0687,176.0687,174.731,174.9908,4620.0
2020-11-18 14:00:00,182.0,182.12,181.05,181.44,5800.0,175.1448,175.2603,174.2306,174.6059,5800.0
2020-11-18 14:30:00,181.41,181.78,181.2,181.35,9074.0,174.577,174.9331,174.3749,174.5193,9074.0
2020-11-18 15:00:00,181.25,181.3,180.55,180.65,9335.0,174.4231,174.4712,173.7494,173.8457,9335.0
2020-11-18 15:30:00,180.5,181.08,179.76,180.01,27349.0,173.7013,174.2595,172.9892,173.2298,27349.0
2020-11-19 09:30:00,179.52,179.72,176.71,179.25,5245.0,172.7582,172.9507,170.0541,172.4984,5245.0
2020-11-19 10:00:00,179.04,179.56,177.95,177.96,28878.0,172.2963,172.7967,171.2474,171.257,28878.0
2020-11-19 10:30:00,178.31,179.37,177.98,178.82,3819.0,171.5938,172.6139,171.2762,172.0846,3819.0
2020-11-19 11:00:00,178.12,178.12,177.34,177.47,14085.0,171.411,171.411,170.6603,170.7854,14085.0
2020-11-19 11:30:00,177.33,177.7,176.59,177.46,24972.0,170.6507,171.0068,169.9386,170.7758,24972.0
2020-11-19 12:00:00,177.48,177.61,176.79,176.97,9956.0,170.7951,170.9202,170.1311,170.3043,9956.0
2020-11-19 12:30:00,177.02,177.14,176.27,176.4,4075.0,170.3524,170.4679,169.6306,169.7557,4075.0
2020-11-19 13:00:00,176.38,177.26,176.31,177.26,6776.0,169.7365,170.5834,169.6691,170.5834,6776.0
2020-11-19 13:30:00,177.08,177.19,176.62,176.77,2701.0,170.4101,170.516,169.9675,170.1118,2701.0
2020-11-19 14:00:00,176.74,176.94,176.3,176.66,2642.0,170.0829,170.2754,169.6595,170.006,2642.0
2020-11-19 14:30:00,176.64,177.33,176.63,176.72,6947.0,169.9867,170.6507,169.9771,170.0637,6947.0
2020-11-19 15:00:00,176.59,176.76,175.9,176.06,9634.0,169.9386,170.1022,169.2746,169.4286,9634.0
2020-11-19 15:30:00,176.07,177.05,176.01,176.38,41653.0,169.4382,170.3813,169.3804,169.7365,41653.0
2020-11-20 09:30:00,176.22,176.85,175.36,175.66,3579.0,169.5825,170.1888,168.7549,169.0436,3579.0
2020-11-20 10:00:00,175.82,175.98,173.46,174.07,12031.0,169.1976,169.3516,166.9265,167.5135,12031.0
2020-11-20 10:30:00,173.96,173.97,173.44,173.45,5953.0,167.4076,167.4173,166.9072,166.9169,5953.0
2020-11-20 11:00:00,173.45,173.91,173.16,173.44,8234.0,166.9169,167.3595,166.6378,166.9072,8234.0
2020-11-20 11:30:00,173.62,174.34,173.16,173.58,19194.0,167.0805,167.7733,166.6378,167.042,19194.0
2020-11-20 12:00:00,173.58,173.92,172.45,172.55,7113.0,167.042,167.3692,165.9545,166.0508,7113.0
2020-11-20 12:30:00,172.59,172.66,171.77,172.1,9133.0,166.0893,166.1566,165.3001,165.6177,9133.0
2020-11-20 13:00:00,172.05,172.78,171.81,172.7,4748.0,165.5696,166.2721,165.3386,166.1951,4748.0
2020-11-20 13:30:00,172.88,173.47,172.85,172.93,5920.0,166.3683,166.9361,166.3395,166.4164,5920.0
2020-11-20 14:00:00,172.97,173.34,172.82,172.91,5340.0,166.4549,166.811,166.3106,166.3972,5340.0
2020-11-20 14:30:00,172.91,173.05,172.4,172.46,7370.0,166.3972,166.5319,165.9064,165.9641,7370.0
2020-11-20 15:00:00,172.59,172.73,172.06,172.73,7946.0,166.0893,166.224,165.5792,166.224,7946.0
2020-11-20 15:30:00,172.61,173.63,172.29,173.01,40252.0,166.1085,167.0901,165.8006,166.4934,40252.0
2020-11-23 09:30:00,173.65,175.54,173.13,175.54,5741.0,167.1093,168.9281,166.6089,168.9281,5741.0
2020-11-23 10:00:00,174.84,175.14,173.9,174.51,4372.0,168.2545,168.5432,167.3499,167.9369,4372.0
2020-11-23 10:30:00,174.26,175.3,174.01,175.03,8775.0,167.6963,168.6972,167.4558,168.4373,8775.0
2020-11-23 11:00:00,174.93,175.13,173.64,173.79,3426.0,168.3411,168.5336,167.0997,167.2441,3426.0
2020-11-23 11:30:00,173.61,173.79,172.33,172.43,7249.0,167.0708,167.2441,165.839,165.9353,7249.0
2020-11-23 12:00:00,172.43,172.52,171.88,172.2,5125.0,165.9353,166.0219,165.406,165.7139,5125.0
2020-11-23 12:30:00,172.07,172.58,171.91,172.47,7557.0,165.5888,166.0796,165.4349,165.9738,7557.0
2020-11-23 13:00:00,172.55,173.0,172.33,173.0,3712.0,166.0508,166.4838,165.839,166.4838,3712.0
2020-11-23 13:30:00,173.01,173.59,172.8,173.59,7819.0,166.4934,167.0516,166.2913,167.0516,7819.0
2020-11-23 14:00:00,173.61,173.65,173.03,173.13,6628.0,167.0708,167.1093,166.5127,166.6089,6628.0
2020-11-23 14:30:00,173.08,173.51,172.6,173.16,10560.0,166.5608,166.9746,166.0989,166.6378,10560.0
2020-11-23 15:00:00,173.08,173.57,172.96,173.15,9237.0,166.5608,167.0323,166.4453,166.6282,9237.0
2020-11-23 15:30:00,173.18,173.59,172.72,172.95,36004.0,166.657,167.0516,166.2144,166.4357,36004.0
2020-11-24 09:30:00,175.11,177.43,173.6,175.51,5581.0,168.5143,170.7469,167.0612,168.8993,5581.0
2020-11-24 10:00:00,175.09,177.17,174.92,176.82,15485.0,168.4951,170.4967,168.3315,170.1599,15485.0
2020-11-24 10:30:00,177.36,177.36,174.94,174.94,7924.0,170.6796,170.6796,168.3507,168.3507,7924.0
2020-11-24 11:00:00,174.93,174.97,174.02,174.55,16531.0,168.3411,168.3796,167.4654,167.9754,16531.0
2020-11-24 11:30:00,174.43,175.05,174.28,174.93,20349.0,167.8599,168.4566,167.7156,168.3411,20349.0
2020-11-24 12:00:00,174.59,175.72,174.35,174.77,9596.0,168.0139,169.1014,167.783,168.1871,9596.0
2020-11-24 12:30:00,174.83,175.12,174.6,174.73,5758.0,168.2449,168.524,168.0235,168.1486,5758.0
2020-11-24 13:00:00,174.81,174.93,174.11,174.25,8418.0,168.2256,168.3411,167.552,167.6867,8418.0
2020-11-24 13:30:00,174.34,175.37,173.99,174.95,10858.0,167.7733,168.7645,167.4365,168.3604,10858.0
2020-11-24 14:00:00,174.81,174.97,174.26,174.32,10858.0,168.2256,168.3796,167.6963,167.7541,10858.0
2020-11-24 14:30:00,174.25,174.37,173.81,174.0,9647.0,167.6867,167.8022,167.2633,167.4461,9647.0
2020-11-24 15:00:00,174.03,174.55,173.76,174.36,12969.0,167.475,167.9754,167.2152,167.7926,12969.0
2020-11-24 15:30:00,174.32,175.24,174.2,174.93,43770.0,167.7541,168.6394,167.6386,168.3411,43770.0
2020-11-25 09:30:00,175.11,175.11,171.72,173.24,5728.0,168.5143,168.5143,165.252,166.7148,5728.0
2020-11-25 10:00:00,173.42,173.97,172.1,172.41,4592.0,166.888,167.4173,165.6177,165.916,4592.0
2020-11-25 10:30:00,172.6,172.98,172.19,172.19,3719.0,166.0989,166.4646,165.7043,165.7043,3719.0
2020-11-25 11:00:00,172.1,172.65,171.85,172.53,3272.0,165.6177,166.147,165.3771,166.0315,3272.0
2020-11-25 11:30:00,172.58,172.92,172.58,172.75,6132.0,166.0796,166.4068,166.0796,166.2432,6132.0
2020-11-25 12:00:00,172.84,172.97,172.16,172.29,4268.0,166.3298,166.4549,165.6754,165.8006,4268.0
2020-11-25 12:30:00,172.31,172.47,171.5,171.5,7552.0,165.8198,165.9738,165.0403,165.0403,7552.0
2020-11-25 13:00:00,171.39,171.48,171.03,171.1,8070.0,164.9344,165.0211,164.588,164.6554,8070.0
2020-11-25 13:30:00,171.11,171.86,170.95,171.86,12997.0,164.665,165.3867,164.511,165.3867,12997.0
2020-11-25 14:00:00,171.85,171.86,171.48,171.49,4969.0,165.3771,165.3867,165.0211,165.0307,4969.0
2020-11-25 14:30:00,171.6,171.75,171.31,171.48,5839.0,165.1365,165.2809,164.8575,165.0211,5839.0
2020-11-25 15:00:00,171.67,171.86,171.27,171.38,9163.0,165.2039,165.3867,164.819,164.9248,9163.0
2020-11-25 15:30:00,171.38,171.72,171.18,171.33,37886.0,164.9248,165.252,164.7324,164.8767,37886.0
2020-11-27 09:30:00,170.98,171.96,169.06,170.87,12330.0,164.5399,165.483,162.6922,164.434,12330.0
2020-11-27 10:00:00,170.93,171.19,169.94,170.46,5708.0,164.4918,164.742,163.5391,164.0395,5708.0
2020-11-27 10:30:00,170.08,171.1,170.07,171.09,2200.0,163.6738,164.6554,163.6642,164.6457,2200.0
2020-11-27 11:00:00,171.05,171.16,169.92,170.5,2392.0,164.6073,164.7131,163.5198,164.078,2392.0
2020-11-27 11:30:00,170.62,171.54,170.56,170.93,3901.0,164.1935,165.0788,164.1357,164.4918,3901.0
2020-11-27 12:00:00,171.13,171.71,170.77,170.77,11186.0,164.6842,165.2424,164.3378,164.3378,11186.0
2020-11-27 12:30:00,170.72,171.45,170.57,171.34,8924.0,164.2897,164.9922,164.1453,164.8863,8924.0
2020-11-30 09:30:00,170.59,171.34,168.98,169.23,5638.0,164.1646,164.8863,162.6152,162.8558,5638.0
2020-11-30 10:00:00,169.18,170.42,168.4,168.62,10076.0,162.8077,164.001,162.0571,162.2688,10076.0
2020-11-30 10:30:00,168.83,169.62,168.54,169.37,16787.0,162.4709,163.2311,162.1918,162.9905,16787.0
2020-11-30 11:00:00,169.51,169.57,168.53,168.7,15919.0,163.1253,163.183,162.1822,162.3458,15919.0
2020-11-30 11:30:00,168.62,168.66,167.72,168.43,4781.0,162.2688,162.3073,161.4027,162.0859,4781.0
2020-11-30 12:00:00,168.21,168.72,168.06,168.1,5713.0,161.8742,162.365,161.7299,161.7684,5713.0
2020-11-30 12:30:00,168.19,168.34,167.6,168.0,5109.0,161.855,161.9993,161.2872,161.6721,5109.0
2020-11-30 13:00:00,167.94,168.11,166.9,167.82,9202.0,161.6144,161.778,160.6136,161.4989,9202.0
2020-11-30 13:30:00,167.8,167.8,167.07,167.17,6111.0,161.4797,161.4797,160.7772,160.8734,6111.0
2020-11-30 14:00:00,166.95,167.36,166.78,167.0,5013.0,160.6617,161.0562,160.4981,160.7098,5013.0
2020-11-30 14:30:00,166.91,167.18,166.23,167.06,10700.0,160.6232,160.883,159.9688,160.7675,10700.0
2020-11-30 15:00:00,166.93,167.12,165.31,165.39,13826.0,160.6424,160.8253,159.0835,159.1604,13826.0
2020-11-30 15:30:00,165.56,165.81,164.5,164.64,107864.0,159.324,159.5646,158.304,158.4387,107864.0
2020-12-01 09:30:00,166.94,168.8,166.4,168.02,18135.0,160.6521,162.442,160.1324,161.6914,18135.0
2020-12-01 10:00:00,167.93,168.08,166.89,167.43,12424.0,161.6048,161.7491,160.6039,161.1236,12424.0
2020-12-01 10:30:00,167.49,168.43,167.3,167.5,18796.0,161.1813,162.0859,160.9985,161.191,18796.0
2020-12-01 11:00:00,167.53,167.8,167.4,167.49,20237.0,161.2198,161.4797,161.0947,161.1813,20237.0
2020-12-01 11:30:00,167.5,167.74,166.52,167.24,19348.0,161.191,161.4219,160.2479,160.9408,19348.0
2020-12-01 12:00:00,167.28,168.92,167.28,168.74,13353.0,160.9793,162.5575,160.9793,162.3843,13353.0
2020-12-01 12:30:00,168.51,168.95,167.57,167.57,13387.0,162.1629,162.5864,161.2583,161.2583,13387.0
2020-12-01 13:00:00,167.47,167.63,166.91,167.17,39633.0,161.1621,161.3161,160.6232,160.8734,39633.0
2020-12-01 13:30:00,167.11,169.24,166.95,169.24,45529.0,160.8157,162.8654,160.6617,162.8654,45529.0
2020-12-01 14:00:00,169.21,170.73,168.88,170.73,26548.0,162.8366,164.2993,162.519,164.2993,26548.0
2020-12-01 14:30:00,170.74,171.0,169.1,169.1,15660.0,164.3089,164.5591,162.7307,162.7307,15660.0
2020-12-01 15:00:00,169.33,169.33,168.13,168.15,9079.0,162.952,162.952,161.7972,161.8165,9079.0
2020-12-01 15:30:00,168.17,168.27,167.52,168.06,70507.0,161.8357,161.932,161.2102,161.7299,70507.0
2020-12-02 09:30:00,167.01,169.08,166.5,168.79,19880.0,160.7194,162.7115,160.2286,162.4324,19880.0
2020-12-02 10:00:00,168.78,169.14,167.69,168.37,9739.0,162.4228,162.7692,161.3738,162.0282,9739.0
2020-12-02 10:30:00,168.24,168.36,167.57,167.74,14709.0,161.9031,162.0186,161.2583,161.4219,14709.0
2020-12-02 11:00:00,167.78,167.78,166.6,166.6,2662.0,161.4604,161.4604,160.3249,160.3249,2662.0
2020-12-02 11:30:00,166.57,166.69,165.87,166.16,4934.0,160.296,160.4115,159.6224,159.9014,4934.0
2020-12-02 12:00:00,166.09,166.3,165.74,166.19,5907.0,159.8341,160.0362,159.4973,159.9303,5907.0
2020-12-02 12:30:00,166.08,166.66,165.81,166.51,7426.0,159.8245,160.3826,159.5646,160.2383,7426.0
2020-12-02 13:00:00,166.43,166.9,165.94,166.79,6262.0,160.1613,160.6136,159.6897,160.5077,6262.0
2020-12-02 13:30:00,166.87,167.5,166.86,167.29,9633.0,160.5847,161.191,160.5751,160.9889,9633.0
2020-12-02 14:00:00,167.27,168.01,167.24,167.93,7762.0,160.9696,161.6818,160.9408,161.6048,7762.0
2020-12-02 14:30:00,168.1,168.39,167.8,167.8,6857.0,161.7684,162.0474,161.4797,161.4797,6857.0
2020-12-02 15:00:00,167.87,168.62,167.79,168.43,13069.0,161.547,162.2688,161.47,162.0859,13069.0
2020-12-02 15:30:00,168.45,169.14,168.36,169.14,37780.0,162.1052,162.7692,162.0186,162.7692,37780.0
2020-12-03 09:30:00,169.0,170.31,168.81,169.74,18740.0,162.6345,163.8951,162.4516,163.3466,18740.0
2020-12-03 10:00:00,169.74,169.74,168.56,168.84,9856.0,163.3466,163.3466,162.211,162.4805,9856.0
2020-12-03 10:30:00,168.8,169.19,168.19,168.97,10741.0,162.442,162.8173,161.855,162.6056,10741.0
2020-12-03 11:00:00,168.97,169.05,168.03,168.29,14279.0,162.6056,162.6826,161.701,161.9512,14279.0
2020-12-03 11:30:00,168.28,168.75,167.53,167.61,15939.0,161.9416,162.3939,161.2198,161.2968,15939.0
2020-12-03 12:00:00,167.59,168.17,167.59,168.05,19209.0,161.2776,161.8357,161.2776,161.7203,19209.0
2020-12-03 12:30:00,167.89,168.11,167.18,167.63,17250.0,161.5663,161.778,160.883,161.3161,17250.0
2020-12-03 13:00:00,167.71,167.72,167.0,167.03,4051.0,161.3931,161.4027,160.7098,160.7387,4051.0
2020-12-03 13:30:00,166.69,166.69,166.25,166.62,4019.0,160.4115,160.4115,159.9881,160.3441,4019.0
2020-12-03 14:00:00,166.16,166.54,165.82,166.12,6906.0,159.9014,160.2671,159.5742,159.8629,6906.0
2020-12-03 14:30:00,166.04,166.46,165.9,166.26,5900.0,159.786,160.1901,159.6512,159.9977,5900.0
2020-12-03 15:00:00,166.42,166.72,165.97,166.11,7539.0,160.1516,160.4403,159.7186,159.8533,7539.0
2020-12-03 15:30:00,166.11,166.33,165.25,165.68,82497.0,159.8533,160.065,159.0257,159.4395,82497.0
2020-12-04 09:30:00,166.91,167.25,165.51,165.75,17627.0,160.6232,160.9504,159.2759,159.5069,17627.0
2020-12-04 10:00:00,165.75,167.18,165.37,166.87,23603.0,159.5069,160.883,159.1412,160.5847,23603.0
2020-12-04 10:30:00,166.99,167.6,166.79,166.97,7447.0,160.7002,161.2872,160.5077,160.6809,7447.0
2020-12-04 11:00:00,166.88,166.88,165.15,166.07,11032.0,160.5943,160.5943,158.9295,159.8148,11032.0
2020-12-04 11:30:00,166.08,166.36,165.41,165.96,4661.0,159.8245,160.0939,159.1797,159.709,4661.0
2020-12-04 12:00:00,166.02,166.06,165.36,165.68,6877.0,159.7667,159.8052,159.1316,159.4395,6877.0
2020-12-04 12:30:00,165.67,165.73,165.23,165.39,3819.0,159.4299,159.4876,159.0065,159.1604,3819.0
2020-12-04 13:00:00,165.5,165.52,164.82,164.97,17887.0,159.2663,159.2855,158.6119,158.7563,17887.0
2020-12-04 13:30:00,165.0,165.17,163.48,163.48,83459.0,158.7851,158.9487,157.3224,157.3224,83459.0
2020-12-04 14:00:00,163.45,163.71,162.55,163.25,32678.0,157.2935,157.5437,156.4274,157.101,32678.0
2020-12-04 14:30:00,163.25,163.35,162.44,163.22,28573.0,157.101,157.1973,156.3216,157.0722,28573.0
2020-12-04 15:00:00,163.42,163.94,163.24,163.71,25730.0,157.2646,157.7651,157.0914,157.5437,25730.0
2020-12-04 15:30:00,163.72,164.2,163.34,164.17,84387.0,157.5533,158.0153,157.1877,157.9864,84387.0
2020-12-07 09:30:00,165.27,165.33,164.63,165.12,12268.0,159.045,159.1027,158.4291,158.9006,12268.0
2020-12-07 10:00:00,164.79,164.79,163.35,164.46,9560.0,158.583,158.583,157.1973,158.2655,9560.0
2020-12-07 10:30:00,164.67,164.82,163.97,164.03,9930.0,158.4676,158.6119,157.7939,157.8517,9930.0
2020-12-07 11:00:00,164.1,164.19,163.56,163.95,7126.0,157.919,158.0056,157.3994,157.7747,7126.0
2020-12-07 11:30:00,163.92,163.92,163.39,163.5,10791.0,157.7458,157.7458,157.2358,157.3416,10791.0
2020-12-07 12:00:00,163.63,163.63,162.73,162.89,8484.0,157.4667,157.4667,156.6006,156.7546,8484.0
2020-12-07 12:30:00,162.83,163.35,162.76,163.26,19103.0,156.6969,157.1973,156.6295,157.1107,19103.0
2020-12-07 13:00:00,163.23,163.23,162.6,162.65,5578.0,157.0818,157.0818,156.4755,156.5236,5578.0
2020-12-07 13:30:00,162.65,163.35,162.65,163.35,6153.0,156.5236,157.1973,156.5236,157.1973,6153.0
2020-12-07 14:00:00,163.29,163.35,162.84,162.99,11012.0,157.1395,157.1973,156.7065,156.8508,11012.0
2020-12-07 14:30:00,162.99,163.69,162.98,163.35,5836.0,156.8508,157.5245,156.8412,157.1973,5836.0
2020-12-07 15:00:00,163.31,163.6,163.24,163.4,8775.0,157.1588,157.4379,157.0914,157.2454,8775.0
2020-12-07 15:30:00,163.42,163.51,162.78,163.34,50641.0,157.2646,157.3513,156.6488,157.1877,50641.0
2020-12-08 09:30:00,162.88,165.35,162.82,164.9,28667.0,156.745,159.122,156.6872,158.6889,28667.0
2020-12-08 10:00:00,164.71,164.71,163.4,163.53,11337.0,158.5061,158.5061,157.2454,157.3705,11337.0
2020-12-08 10:30:00,163.48,163.91,163.42,163.47,6290.0,157.3224,157.7362,157.2646,157.3128,6290.0
2020-12-08 11:00:00,163.63,164.39,163.6,164.39,7251.0,157.4667,158.1981,157.4379,158.1981,7251.0
2020-12-08 11:30:00,164.41,164.45,164.08,164.37,4437.0,158.2174,158.2559,157.8998,158.1789,4437.0
2020-12-08 12:00:00,164.34,164.6,164.14,164.53,3427.0,158.15,158.4002,157.9575,158.3328,3427.0
2020-12-08 12:30:00,164.6,164.66,164.18,164.26,6303.0,158.4002,158.4579,157.996,158.073,6303.0
2020-12-08 13:00:00,164.25,164.29,163.82,163.82,7484.0,158.0634,158.1019,157.6496,157.6496,7484.0
2020-12-08 13:30:00,163.94,163.94,163.01,163.34,7271.0,157.7651,157.7651,156.8701,157.1877,7271.0
2020-12-08 14:00:00,163.36,163.92,163.25,163.81,7136.0,157.2069,157.7458,157.101,157.64,7136.0
2020-12-08 14:30:00,163.79,163.8,163.34,163.7,6858.0,157.6207,157.6303,157.1877,157.5341,6858.0
2020-12-08 15:00:00,163.66,163.8,163.39,163.6,6200.0,157.4956,157.6303,157.2358,157.4379,6200.0
2020-12-08 15:30:00,163.55,163.76,163.4,163.44,31765.0,157.3898,157.5918,157.2454,157.2839,31765.0
2020-12-09 09:30:00,163.61,164.36,161.58,161.63,28819.0,157.4475,158.1692,155.494,155.5421,28819.0
2020-12-09 10:00:00,161.73,162.14,160.97,162.0,12884.0,155.6383,156.0329,154.9069,155.8981,12884.0
2020-12-09 10:30:00,162.02,162.25,161.22,161.34,51098.0,155.9174,156.1387,155.1475,155.263,51098.0
2020-12-09 11:00:00,161.38,161.38,159.22,159.99,67328.0,155.3015,155.3015,153.2228,153.9638,67328.0
2020-12-09 11:30:00,160.02,161.52,160.01,161.51,86522.0,153.9927,155.4362,153.9831,155.4266,86522.0
2020-12-09 12:00:00,161.78,163.75,161.78,163.74,13420.0,155.6864,157.5822,155.6864,157.5726,13420.0
2020-12-09 12:30:00,163.66,164.35,163.25,164.35,19462.0,157.4956,158.1596,157.101,158.1596,19462.0
2020-12-09 13:00:00,164.31,164.64,163.65,163.78,11121.0,158.1211,158.4387,157.486,157.6111,11121.0
2020-12-09 13:30:00,163.7,164.53,163.7,164.28,10079.0,157.5341,158.3328,157.5341,158.0923,10079.0
2020-12-09 14:00:00,164.27,164.97,163.71,164.24,11012.0,158.0826,158.7563,157.5437,158.0538,11012.0
2020-12-09 14:30:00,164.15,164.28,163.22,164.15,10967.0,157.9672,158.0923,157.0722,157.9672,10967.0
2020-12-09 15:00:00,164.16,164.38,163.18,163.18,11365.0,157.9768,158.1885,157.0337,157.0337,11365.0
2020-12-09 15:30:00,163.48,164.23,163.18,164.07,48095.0,157.3224,158.0441,157.0337,157.8902,48095.0
2020-12-10 09:30:00,163.97,164.56,163.69,164.34,17695.0,157.7939,158.3617,157.5245,158.15,17695.0
2020-12-10 10:00:00,164.39,164.39,163.51,163.52,9836.0,158.1981,158.1981,157.3513,157.3609,9836.0
2020-12-10 10:30:00,163.46,163.88,162.93,163.78,22383.0,157.3031,157.7073,156.7931,157.6111,22383.0
2020-12-10 11:00:00,164.0,164.8,163.67,164.47,11006.0,157.8228,158.5927,157.5052,158.2751,11006.0
2020-12-10 11:30:00,164.59,164.6,164.26,164.27,8104.0,158.3906,158.4002,158.073,158.0826,8104.0
2020-12-10 12:00:00,164.3,165.27,164.24,165.25,11296.0,158.1115,159.045,158.0538,159.0257,11296.0
2020-12-10 12:30:00,165.25,165.33,164.47,164.71,12711.0,159.0257,159.1027,158.2751,158.5061,12711.0
2020-12-10 13:00:00,164.77,165.4,164.67,164.77,14232.0,158.5638,159.1701,158.4676,158.5638,14232.0
2020-12-10 13:30:00,164.64,164.64,164.2,164.45,13411.0,158.4387,158.4387,158.0153,158.2559,13411.0
2020-12-10 14:00:00,164.39,164.48,163.71,164.2,20070.0,158.1981,158.2847,157.5437,158.0153,20070.0
2020-12-10 14:30:00,164.3,164.69,164.18,164.31,9457.0,158.1115,158.4868,157.996,158.1211,9457.0
2020-12-10 15:00:00,164.37,165.0,164.37,164.78,11900.0,158.1789,158.7851,158.1789,158.5734,11900.0
2020-12-10 15:30:00,164.82,164.95,164.05,164.2,50691.0,158.6119,158.737,157.8709,158.0153,50691.0
2020-12-11 09:30:00,162.77,165.99,162.77,165.99,10376.0,156.6391,159.7378,156.6391,159.7378,10376.0
2020-12-11 10:00:00,165.99,166.7,165.37,165.73,8699.0,159.7378,160.4211,159.1412,159.4876,8699.0
2020-12-11 10:30:00,165.57,166.14,165.51,165.97,9766.0,159.3337,159.8822,159.2759,159.7186,9766.0
2020-12-11 11:00:00,166.05,167.08,165.76,166.91,30482.0,159.7956,160.7868,159.5165,160.6232,30482.0
2020-12-11 11:30:00,167.01,167.43,166.25,166.43,13875.0,160.7194,161.1236,159.9881,160.1613,13875.0
2020-12-11 12:00:00,166.79,166.93,165.98,166.81,14917.0,160.5077,160.6424,159.7282,160.527,14917.0
2020-12-11 12:30:00,166.74,166.98,166.41,166.72,11201.0,160.4596,160.6906,160.142,160.4403,11201.0
2020-12-11 13:00:00,166.52,166.88,166.42,166.67,9868.0,160.2479,160.5943,160.1516,160.3922,9868.0
2020-12-11 13:30:00,166.68,167.39,166.67,167.14,5458.0,160.4019,161.0851,160.3922,160.8445,5458.0
2020-12-11 14:00:00,167.15,167.51,167.06,167.43,10948.0,160.8542,161.2006,160.7675,161.1236,10948.0
2020-12-11 14:30:00,167.47,167.53,166.31,166.31,20013.0,161.1621,161.2198,160.0458,160.0458,20013.0
2020-12-11 15:00:00,166.21,167.23,166.15,167.17,15266.0,159.9496,160.9311,159.8918,160.8734,15266.0
2020-12-11 15:30:00,167.09,167.71,166.51,167.16,68851.0,160.7964,161.3931,160.2383,160.8638,68851.0
2020-12-14 09:30:00,168.62,168.62,167.48,168.18,37082.0,162.612,162.612,161.5126,162.1877,37082.0
2020-12-14 10:00:00,168.32,168.32,166.29,166.29,22194.0,162.3227,162.3227,160.365,160.365,22194.0
2020-12-14 10:30:00,166.2,167.36,166.06,166.49,9657.0,160.2782,161.3969,160.1432,160.5579,9657.0
2020-12-14 11:00:00,166.52,166.89,166.31,166.6,12255.0,160.5868,160.9436,160.3843,160.664,12255.0
2020-12-14 11:30:00,166.5,167.23,166.44,166.66,8642.0,160.5675,161.2715,160.5097,160.7218,8642.0
2020-12-14 12:00:00,166.5,166.77,166.41,166.59,16078.0,160.5675,160.8279,160.4807,160.6543,16078.0
2020-12-14 12:30:00,166.68,166.68,165.64,166.12,18420.0,160.7411,160.7411,159.7382,160.2011,18420.0
2020-12-14 13:00:00,166.19,166.5,165.61,165.61,7050.0,160.2686,160.5675,159.7092,159.7092,7050.0
2020-12-14 13:30:00,165.61,165.73,165.34,165.51,7990.0,159.7092,159.825,159.4489,159.6128,7990.0
2020-12-14 14:00:00,165.56,165.61,164.97,165.27,11373.0,159.661,159.7092,159.092,159.3814,11373.0
2020-12-14 14:30:00,165.16,165.91,164.78,165.58,9253.0,159.2753,159.9986,158.9088,159.6803,9253.0
2020-12-14 15:00:00,165.58,166.47,165.55,166.0,22372.0,159.6803,160.5386,159.6514,160.0853,22372.0
2020-12-14 15:30:00,166.06,166.2,165.41,165.41,74088.0,160.1432,160.2782,159.5164,159.5164,74088.0
2020-12-15 09:30:00,166.33,166.44,164.98,165.23,8331.0,160.4036,160.5097,159.1017,159.3428,8331.0
2020-12-15 10:00:00,165.04,165.14,163.51,164.12,11079.0,159.1595,159.256,157.6841,158.2723,11079.0
2020-12-15 10:30:00,164.57,164.94,163.7,164.15,9486.0,158.7063,159.0631,157.8673,158.3013,9486.0
2020-12-15 11:00:00,163.98,164.78,163.65,164.77,10806.0,158.1373,158.9088,157.8191,158.8992,10806.0
2020-12-15 11:30:00,164.74,165.9,164.54,165.89,12191.0,158.8702,159.9889,158.6774,159.9793,12191.0
2020-12-15 12:00:00,165.91,166.2,165.41,166.2,8281.0,159.9986,160.2782,159.5164,160.2782,8281.0
2020-12-15 12:30:00,166.37,167.35,166.31,167.0,10327.0,160.4422,161.3872,160.3843,161.0497,10327.0
2020-12-15 13:00:00,166.9,167.18,166.36,166.36,7000.0,160.9533,161.2233,160.4325,160.4325,7000.0
2020-12-15 13:30:00,166.5,166.83,166.5,166.71,5287.0,160.5675,160.8858,160.5675,160.77,5287.0
2020-12-15 14:00:00,166.73,167.06,166.69,166.86,4701.0,160.7893,161.1076,160.7508,160.9147,4701.0
2020-12-15 14:30:00,166.85,167.3,166.42,166.5,6602.0,160.9051,161.339,160.4904,160.5675,6602.0
2020-12-15 15:00:00,166.52,166.68,165.88,165.97,8789.0,160.5868,160.7411,159.9696,160.0564,8789.0
2020-12-15 15:30:00,165.97,166.79,165.97,166.66,48984.0,160.0564,160.8472,160.0564,160.7218,48984.0
2020-12-16 09:30:00,167.97,167.97,167.01,167.43,6368.0,161.9852,161.9852,161.0594,161.4644,6368.0
2020-12-16 10:00:00,167.6,168.61,166.85,168.39,7828.0,161.6283,162.6023,160.9051,162.3902,7828.0
2020-12-16 10:30:00,168.39,168.72,167.86,168.15,7732.0,162.3902,162.7084,161.8791,162.1587,7732.0
2020-12-16 11:00:00,167.97,168.74,167.96,168.74,8038.0,161.9852,162.7277,161.9755,162.7277,8038.0
2020-12-16 11:30:00,168.63,168.65,167.85,167.86,6536.0,162.6216,162.6409,161.8694,161.8791,6536.0
2020-12-16 12:00:00,167.96,167.96,167.17,167.35,8884.0,161.9755,161.9755,161.2137,161.3872,8884.0
2020-12-16 12:30:00,167.3,167.36,166.52,166.53,6440.0,161.339,161.3969,160.5868,160.5965,6440.0
2020-12-16 13:00:00,166.42,167.04,166.42,166.83,8222.0,160.4904,161.0883,160.4904,160.8858,8222.0
2020-12-16 13:30:00,166.92,166.99,166.66,166.89,3798.0,160.9726,161.0401,160.7218,160.9436,3798.0
2020-12-16 14:00:00,166.97,167.76,166.51,166.53,6319.0,161.0208,161.7826,160.5772,160.5965,6319.0
2020-12-16 14:30:00,166.52,167.12,166.43,167.11,11579.0,160.5868,161.1654,160.5,161.1558,11579.0
2020-12-16 15:00:00,167.07,167.07,166.28,166.29,20111.0,161.1172,161.1172,160.3554,160.365,20111.0
2020-12-16 15:30:00,166.41,166.72,165.71,165.9,37428.0,160.4807,160.7797,159.8057,159.9889,37428.0
2020-12-17 09:30:00,165.85,166.35,165.05,165.09,5438.0,159.9407,160.4229,159.1692,159.2078,5438.0
2020-12-17 10:00:00,165.36,166.52,165.33,166.38,5311.0,159.4681,160.5868,159.4392,160.4518,5311.0
2020-12-17 10:30:00,166.6,167.53,166.23,166.23,15512.0,160.664,161.5608,160.3071,160.3071,15512.0
2020-12-17 11:00:00,166.37,167.15,166.37,166.59,8183.0,160.4422,161.1944,160.4422,160.6543,8183.0
2020-12-17 11:30:00,166.51,167.21,166.51,167.2,5739.0,160.5772,161.2522,160.5772,161.2426,5739.0
2020-12-17 12:00:00,167.11,167.11,166.46,166.64,10509.0,161.1558,161.1558,160.529,160.7025,10509.0
2020-12-17 12:30:00,166.7,167.19,166.35,166.89,32170.0,160.7604,161.2329,160.4229,160.9436,32170.0
2020-12-17 13:00:00,166.91,167.36,166.66,167.28,11022.0,160.9629,161.3969,160.7218,161.3197,11022.0
2020-12-17 13:30:00,167.14,167.14,166.42,166.77,14435.0,161.1847,161.1847,160.4904,160.8279,14435.0
2020-12-17 14:00:00,166.78,166.93,166.71,166.84,5074.0,160.8376,160.9822,160.77,160.8954,5074.0
2020-12-17 14:30:00,166.9,167.13,166.56,166.6,6809.0,160.9533,161.1751,160.6254,160.664,6809.0
2020-12-17 15:00:00,166.69,166.69,166.14,166.61,15869.0,160.7508,160.7508,160.2204,160.6736,15869.0
2020-12-17 15:30:00,166.63,167.67,166.43,167.54,43556.0,160.6929,161.6958,160.5,161.5705,43556.0
2020-12-18 09:30:00,168.34,170.08,167.06,168.13,52903.0,162.342,164.02,161.1076,162.1395,52903.0
2020-12-18 10:00:00,167.72,168.4,166.93,168.26,16742.0,161.7441,162.3998,160.9822,162.2648,16742.0
2020-12-18 10:30:00,168.35,168.6,167.19,167.19,29269.0,162.3516,162.5927,161.2329,161.2329,29269.0
2020-12-18 11:00:00,167.09,167.78,166.51,166.76,19878.0,161.1365,161.8019,160.5772,160.8183,19878.0
2020-12-18 11:30:00,166.68,167.13,166.03,167.09,12034.0,160.7411,161.1751,160.1143,161.1365,12034.0
2020-12-18 12:00:00,166.79,167.59,166.61,166.82,5727.0,160.8472,161.6187,160.6736,160.8761,5727.0
2020-12-18 12:30:00,166.85,167.27,166.44,166.44,1901.0,160.9051,161.3101,160.5097,160.5097,1901.0
2020-12-18 13:00:00,166.44,166.62,165.22,165.66,44582.0,160.5097,160.6833,159.3331,159.7575,44582.0
2020-12-18 13:30:00,165.55,165.64,165.21,165.63,8000.0,159.6514,159.7382,159.3235,159.7285,8000.0
2020-12-18 14:00:00,165.59,165.59,165.0,165.09,5021.0,159.69,159.69,159.121,159.2078,5021.0
2020-12-18 14:30:00,164.91,165.06,164.34,164.5,6053.0,159.0342,159.1788,158.4845,158.6388,6053.0
2020-12-18 15:00:00,164.62,165.53,164.62,164.75,19285.0,158.7545,159.6321,158.7545,158.8799,19285.0
2020-12-18 15:30:00,164.82,166.14,164.45,166.0,79352.0,158.9474,160.2204,158.5906,160.0853,79352.0
2020-12-21 09:30:00,164.89,165.84,162.01,162.01,5547.0,159.0149,159.931,156.2375,156.2375,5547.0
2020-12-21 10:00:00,161.38,162.1,160.42,161.13,8373.0,155.63,156.3243,154.7042,155.3889,8373.0
2020-12-21 10:30:00,160.97,161.52,160.55,161.49,8054.0,155.2346,155.765,154.8295,155.736,8054.0
2020-12-21 11:00:00,161.31,161.74,161.0,161.4,3909.0,155.5625,155.9771,155.2635,155.6492,3909.0
2020-12-21 11:30:00,161.39,161.39,160.57,160.57,3728.0,155.6396,155.6396,154.8488,154.8488,3728.0
2020-12-21 12:00:00,160.84,161.23,160.46,161.22,4902.0,155.1092,155.4853,154.7427,155.4757,4902.0
2020-12-21 12:30:00,161.44,161.73,161.25,161.67,4746.0,155.6878,155.9675,155.5046,155.9096,4746.0
2020-12-21 13:00:00,161.63,161.66,160.89,161.31,17537.0,155.871,155.9,155.1574,155.5625,17537.0
2020-12-21 13:30:00,161.34,161.59,161.15,161.47,6558.0,155.5914,155.8325,155.4082,155.7168,6558.0
2020-12-21 14:00:00,161.34,162.08,161.34,161.62,9154.0,155.5914,156.305,155.5914,155.8614,9154.0
2020-12-21 14:30:00,161.62,161.89,161.4,161.4,7246.0,155.8614,156.1218,155.6492,155.6492,7246.0
2020-12-21 15:00:00,161.39,161.72,161.01,161.72,11088.0,155.6396,155.9578,155.2731,155.9578,11088.0
2020-12-21 15:30:00,161.64,162.18,160.96,161.74,59173.0,155.8807,156.4015,155.2249,155.9771,59173.0
2020-12-22 09:30:00,161.25,161.76,160.0,160.75,13299.0,155.5046,155.9964,154.2991,155.0224,13299.0
2020-12-22 10:00:00,160.56,160.94,159.78,160.02,7096.0,154.8392,155.2056,154.087,154.3184,7096.0
2020-12-22 10:30:00,160.01,160.34,159.39,159.39,6080.0,154.3088,154.627,153.7109,153.7109,6080.0
2020-12-22 11:00:00,159.55,160.49,159.42,160.08,9094.0,153.8652,154.7717,153.7398,154.3763,9094.0
2020-12-22 11:30:00,160.16,160.62,160.11,160.21,5516.0,154.4534,154.897,154.4052,154.5016,5516.0
2020-12-22 12:00:00,160.11,160.57,159.88,160.57,7628.0,154.4052,154.8488,154.1834,154.8488,7628.0
2020-12-22 12:30:00,160.52,161.18,160.12,160.25,9196.0,154.8006,155.4371,154.4149,154.5402,9196.0
2020-12-22 13:00:00,160.35,160.78,160.26,160.75,6513.0,154.6367,155.0513,154.5499,155.0224,6513.0
2020-12-22 13:30:00,160.79,161.43,160.79,161.2,6935.0,155.061,155.6782,155.061,155.4564,6935.0
2020-12-22 14:00:00,161.25,161.7,161.15,161.4,14880.0,155.5046,155.9386,155.4082,155.6492,14880.0
2020-12-22 14:30:00,161.39,161.39,160.8,160.8,5189.0,155.6396,155.6396,155.0706,155.0706,5189.0
2020-12-22 15:00:00,160.84,161.28,160.6,160.66,6076.0,155.1092,155.5335,154.8777,154.9356,6076.0
2020-12-22 15:30:00,160.6,160.85,160.32,160.41,35619.0,154.8777,155.1188,154.6077,154.6945,35619.0
2020-12-23 09:30:00,161.79,163.61,160.87,162.88,16908.0,156.0253,157.7805,155.1381,157.0765,16908.0
2020-12-23 10:00:00,162.89,162.94,161.4,161.84,15867.0,157.0862,157.1344,155.6492,156.0736,15867.0
2020-12-23 10:30:00,162.28,162.35,161.58,161.81,6820.0,156.4979,156.5654,155.8228,156.0446,6820.0
2020-12-23 11:00:00,161.35,162.15,161.27,161.52,5484.0,155.601,156.3725,155.5239,155.765,5484.0
2020-12-23 11:30:00,161.43,161.62,160.95,161.62,2927.0,155.6782,155.8614,155.2153,155.8614,2927.0
2020-12-23 12:00:00,161.84,161.99,161.19,161.24,10514.0,156.0736,156.2182,155.4467,155.4949,10514.0
2020-12-23 12:30:00,161.25,161.74,161.24,161.56,4094.0,155.5046,155.9771,155.4949,155.8035,4094.0
2020-12-23 13:00:00,161.62,161.65,161.12,161.28,8558.0,155.8614,155.8903,155.3792,155.5335,8558.0
2020-12-23 13:30:00,161.21,161.28,160.9,160.91,3064.0,155.466,155.5335,155.1671,155.1767,3064.0
2020-12-23 14:00:00,161.11,161.18,160.92,160.93,2124.0,155.3696,155.4371,155.1863,155.196,2124.0
2020-12-23 14:30:00,160.97,161.12,160.62,160.78,3377.0,155.2346,155.3792,154.897,155.0513,3377.0
2020-12-23 15:00:00,160.79,161.16,160.62,161.03,17124.0,155.061,155.4178,154.897,155.2924,17124.0
2020-12-23 15:30:00,161.06,161.27,160.59,160.79,36144.0,155.3214,155.5239,154.8681,155.061,36144.0
2020-12-24 09:30:00,160.78,161.21,160.15,160.6,7451.0,155.0513,155.466,154.4438,154.8777,7451.0
2020-12-24 10:00:00,160.67,161.11,160.54,160.75,5929.0,154.9453,155.3696,154.8199,155.0224,5929.0
2020-12-24 10:30:00,160.87,161.1,160.62,161.1,11387.0,155.1381,155.3599,154.897,155.3599,11387.0
2020-12-24 11:00:00,161.21,161.28,160.81,161.0,9648.0,155.466,155.5335,155.0803,155.2635,9648.0
2020-12-24 11:30:00,160.98,161.08,160.65,160.83,7811.0,155.2442,155.3406,154.926,155.0996,7811.0
2020-12-24 12:00:00,160.76,161.21,160.54,160.94,18896.0,155.032,155.466,154.8199,155.2056,18896.0
2020-12-24 12:30:00,160.94,161.51,160.85,161.01,99960.0,155.2056,155.7553,155.1188,155.2731,99960.0
2020-12-28 09:30:00,161.72,163.31,161.5,162.81,6969.0,155.9578,157.4912,155.7457,157.009,6969.0
2020-12-28 10:00:00,161.91,163.15,161.48,163.03,9676.0,156.1411,157.3369,155.7264,157.2212,9676.0
2020-12-28 10:30:00,163.06,163.19,162.77,162.9,8445.0,157.2501,157.3755,156.9704,157.0958,8445.0
2020-12-28 11:00:00,162.9,163.36,162.74,163.05,11161.0,157.0958,157.5394,156.9415,157.2405,11161.0
2020-12-28 11:30:00,162.96,163.0,162.22,162.24,16566.0,157.1537,157.1922,156.44,156.4593,16566.0
2020-12-28 12:00:00,162.46,162.8,162.22,162.46,3826.0,156.6715,156.9994,156.44,156.6715,3826.0
2020-12-28 12:30:00,162.46,162.72,162.33,162.55,11000.0,156.6715,156.9222,156.5461,156.7583,11000.0
2020-12-28 13:00:00,162.58,162.82,162.5,162.82,5014.0,156.7872,157.0186,156.7101,157.0186,5014.0
2020-12-28 13:30:00,162.78,163.22,162.75,162.95,6714.0,156.9801,157.4044,156.9511,157.144,6714.0
2020-12-28 14:00:00,162.97,163.14,162.77,162.77,4014.0,157.1633,157.3272,156.9704,156.9704,4014.0
2020-12-28 14:30:00,162.73,163.19,162.67,162.71,6829.0,156.9319,157.3755,156.874,156.9126,6829.0
2020-12-28 15:00:00,162.74,162.74,162.31,162.38,5173.0,156.9415,156.9415,156.5268,156.5943,5173.0
2020-12-28 15:30:00,162.45,162.54,162.21,162.49,40727.0,156.6618,156.7486,156.4304,156.7004,40727.0
2020-12-29 09:30:00,163.49,163.59,162.33,162.89,7891.0,157.6648,157.7612,156.5461,157.0862,7891.0
2020-12-29 10:00:00,163.05,163.3,162.26,162.3,7437.0,157.2405,157.4815,156.4786,156.5172,7437.0
2020-12-29 10:30:00,162.43,162.43,161.45,161.57,4630.0,156.6425,156.6425,155.6975,155.8132,4630.0
2020-12-29 11:00:00,161.6,161.98,161.17,161.97,2021.0,155.8421,156.2086,155.4274,156.1989,2021.0
2020-12-29 11:30:00,161.95,163.05,161.95,162.89,5218.0,156.1796,157.2405,156.1796,157.0862,5218.0
2020-12-29 12:00:00,162.96,163.23,162.91,162.94,4625.0,157.1537,157.414,157.1054,157.1344,4625.0
2020-12-29 12:30:00,162.93,162.93,162.0,162.11,8898.0,157.1247,157.1247,156.2279,156.3339,8898.0
2020-12-29 13:00:00,162.06,162.54,162.06,162.37,5733.0,156.2857,156.7486,156.2857,156.5847,5733.0
2020-12-29 13:30:00,162.41,163.15,162.4,163.15,5446.0,156.6233,157.3369,156.6136,157.3369,5446.0
2020-12-29 14:00:00,163.09,163.09,162.4,162.78,4755.0,157.279,157.279,156.6136,156.9801,4755.0
2020-12-29 14:30:00,162.73,162.92,162.47,162.47,5304.0,156.9319,157.1151,156.6811,156.6811,5304.0
2020-12-29 15:00:00,162.58,163.22,162.57,163.22,5653.0,156.7872,157.4044,156.7776,157.4044,5653.0
2020-12-29 15:30:00,163.02,163.06,162.35,162.36,37687.0,157.2115,157.2501,156.5654,156.575,37687.0
2020-12-30 09:30:00,162.88,164.29,162.61,163.92,5456.0,157.0765,158.4363,156.8161,158.0795,5456.0
2020-12-30 10:00:00,163.69,164.24,163.67,164.03,4501.0,157.8577,158.3881,157.8384,158.1855,4501.0
2020-12-30 10:30:00,164.15,164.19,163.45,163.46,3211.0,158.3013,158.3398,157.6262,157.6358,3211.0
2020-12-30 11:00:00,163.58,163.96,163.23,163.24,3521.0,157.7516,158.118,157.414,157.4237,3521.0
2020-12-30 11:30:00,163.13,163.24,162.75,162.87,6019.0,157.3176,157.4237,156.9511,157.0669,6019.0
2020-12-30 12:00:00,162.86,163.16,162.77,163.06,8451.0,157.0572,157.3465,156.9704,157.2501,8451.0
2020-12-30 12:30:00,162.97,163.14,162.73,162.91,12863.0,157.1633,157.3272,156.9319,157.1054,12863.0
2020-12-30 13:00:00,162.93,163.9,162.86,163.15,46745.0,157.1247,158.0602,157.0572,157.3369,46745.0
2020-12-30 13:30:00,163.12,163.89,163.12,163.73,9178.0,157.308,158.0505,157.308,157.8962,9178.0
2020-12-30 14:00:00,163.73,164.34,163.73,164.0,7010.0,157.8962,158.4845,157.8962,158.1566,7010.0
2020-12-30 14:30:00,163.97,164.1,163.74,163.82,7203.0,158.1277,158.253,157.9059,157.983,7203.0
2020-12-30 15:00:00,163.86,164.36,163.86,164.23,7197.0,158.0216,158.5038,158.0216,158.3784,7197.0
2020-12-30 15:30:00,164.27,164.54,164.12,164.4,28718.0,158.417,158.6774,158.2723,158.5424,28718.0
2020-12-31 09:30:00,164.33,165.25,163.7,164.13,4354.0,158.4748,159.3621,157.8673,158.282,4354.0
2020-12-31 10:00:00,164.38,165.18,164.26,164.45,6299.0,158.5231,159.2946,158.4073,158.5906,6299.0
2020-12-31 10:30:00,164.27,164.63,164.0,164.03,2481.0,158.417,158.7642,158.1566,158.1855,2481.0
2020-12-31 11:00:00,164.32,164.52,164.24,164.33,1000.0,158.4652,158.6581,158.3881,158.4748,1000.0
2020-12-31 11:30:00,164.46,164.84,164.19,164.67,3061.0,158.6002,158.9667,158.3398,158.8027,3061.0
2020-12-31 12:00:00,164.5,165.2,164.5,165.11,3132.0,158.6388,159.3138,158.6388,159.2271,3132.0
2020-12-31 12:30:00,165.16,165.29,164.41,164.57,2400.0,159.2753,159.4006,158.552,158.7063,2400.0
2020-12-31 13:00:00,164.58,164.98,164.46,164.77,4412.0,158.7159,159.1017,158.6002,158.8992,4412.0
2020-12-31 13:30:00,164.78,164.94,164.52,164.69,3336.0,158.9088,159.0631,158.6581,158.822,3336.0
2020-12-31 14:00:00,164.78,165.08,164.71,164.85,5384.0,158.9088,159.1981,158.8413,158.9763,5384.0
2020-12-31 14:30:00,164.92,165.34,164.84,165.08,4748.0,159.0438,159.4489,158.9667,159.1981,4748.0
2020-12-31 15:00:00,165.08,165.97,165.08,165.83,7548.0,159.1981,160.0564,159.1981,159.9214,7548.0
2020-12-31 15:30:00,165.78,166.26,165.56,165.83,38759.0,159.8732,160.3361,159.661,159.9214,38759.0
2021-01-04 09:30:00,166.48,166.73,163.33,164.24,30776.0,160.5482,160.7893,157.5105,158.3881,30776.0
2021-01-04 10:00:00,164.87,164.87,163.67,164.64,15029.0,158.9956,158.9956,157.8384,158.7738,15029.0
2021-01-04 10:30:00,164.41,164.41,163.03,163.25,22004.0,158.552,158.552,157.2212,157.4333,22004.0
2021-01-04 11:00:00,163.48,163.89,162.5,163.06,15645.0,157.6551,158.0505,156.7101,157.2501,15645.0
2021-01-04 11:30:00,162.7,163.27,162.26,162.61,12576.0,156.9029,157.4526,156.4786,156.8161,12576.0
2021-01-04 12:00:00,162.34,162.95,162.2,162.51,22525.0,156.5558,157.144,156.4207,156.7197,22525.0
2021-01-04 12:30:00,162.32,163.3,161.93,162.78,13883.0,156.5365,157.4815,156.1604,156.9801,13883.0
2021-01-04 13:00:00,162.54,162.92,162.09,162.65,19792.0,156.7486,157.1151,156.3147,156.8547,19792.0
2021-01-04 13:30:00,162.49,162.79,162.24,162.79,9762.0,156.7004,156.9897,156.4593,156.9897,9762.0
2021-01-04 14:00:00,162.55,162.55,162.04,162.2,4234.0,156.7583,156.7583,156.2664,156.4207,4234.0
2021-01-04 14:30:00,162.16,162.17,160.99,161.47,12535.0,156.3822,156.3918,155.2539,155.7168,12535.0
2021-01-04 15:00:00,161.34,161.51,160.6,160.89,10140.0,155.5914,155.7553,154.8777,155.1574,10140.0
2021-01-04 15:30:00,160.83,162.19,160.82,161.78,37205.0,155.0996,156.4111,155.0899,156.0157,37205.0
2021-01-05 09:30:00,162.29,162.97,161.31,161.31,5579.0,156.5075,157.1633,155.5625,155.5625,5579.0
2021-01-05 10:00:00,161.64,162.33,160.93,161.58,4694.0,155.8807,156.5461,155.196,155.8228,4694.0
2021-01-05 10:30:00,161.47,161.47,160.05,160.53,9221.0,155.7168,155.7168,154.3473,154.8102,9221.0
2021-01-05 11:00:00,160.52,160.52,158.84,159.09,11907.0,154.8006,154.8006,153.1805,153.4216,11907.0
2021-01-05 11:30:00,159.17,159.83,159.17,159.72,3459.0,153.4987,154.1352,153.4987,154.0291,3459.0
2021-01-05 12:00:00,159.72,160.3,159.05,159.27,7869.0,154.0291,154.5884,153.383,153.5951,7869.0
2021-01-05 12:30:00,159.31,159.67,159.1,159.23,4356.0,153.6337,153.9809,153.4312,153.5566,4356.0
2021-01-05 13:00:00,159.24,159.61,158.86,158.87,3630.0,153.5662,153.923,153.1997,153.2094,3630.0
2021-01-05 13:30:00,158.97,159.15,158.72,158.81,16238.0,153.3058,153.4794,153.0647,153.1515,16238.0
2021-01-05 14:00:00,158.93,159.04,158.32,158.53,8107.0,153.2673,153.3733,152.679,152.8815,8107.0
2021-01-05 14:30:00,158.63,158.67,158.25,158.4,9096.0,152.9779,153.0165,152.6115,152.7561,9096.0
2021-01-05 15:00:00,158.32,158.98,158.32,158.75,7875.0,152.679,153.3155,152.679,153.0937,7875.0
2021-01-05 15:30:00,158.7,158.95,158.19,158.34,65298.0,153.0454,153.2865,152.5536,152.6983,65298.0
2021-01-06 09:30:00,160.25,162.43,159.79,161.49,50417.0,154.5402,156.6425,154.0966,155.736,50417.0
2021-01-06 10:00:00,161.64,163.76,161.64,163.62,15978.0,155.8807,157.9252,155.8807,157.7901,15978.0
2021-01-06 10:30:00,163.63,164.96,163.13,164.82,25047.0,157.7998,159.0824,157.3176,158.9474,25047.0
2021-01-06 11:00:00,165.06,166.22,164.51,165.19,35495.0,159.1788,160.2975,158.6484,159.3042,35495.0
2021-01-06 11:30:00,165.38,166.46,164.6,166.07,48412.0,159.4874,160.529,158.7352,160.1529,48412.0
2021-01-06 12:00:00,166.28,166.59,165.8,166.5,14216.0,160.3554,160.6543,159.8925,160.5675,14216.0
2021-01-06 12:30:00,166.64,167.0,166.26,166.7,13676.0,160.7025,161.0497,160.3361,160.7604,13676.0
2021-01-06 13:00:00,167.02,167.84,166.62,167.52,26515.0,161.069,161.8598,160.6833,161.5512,26515.0
2021-01-06 13:30:00,167.69,168.5,167.44,168.5,10362.0,161.7151,162.4963,161.474,162.4963,10362.0
2021-01-06 14:00:00,169.21,169.21,167.27,167.6,13477.0,163.181,163.181,161.3101,161.6283,13477.0
2021-01-06 14:30:00,167.52,167.68,166.29,167.17,21096.0,161.5512,161.7055,160.365,161.2137,21096.0
2021-01-06 15:00:00,167.15,168.22,166.58,168.1,12501.0,161.1944,162.2262,160.6447,162.1105,12501.0
2021-01-06 15:30:00,168.1,168.33,167.38,167.94,81234.0,162.1105,162.3323,161.4162,161.9562,81234.0
2021-01-07 09:30:00,168.66,169.1,166.61,167.68,5161.0,162.6506,163.0749,160.6736,161.7055,5161.0
2021-01-07 10:00:00,167.97,168.42,166.46,166.77,5277.0,161.9852,162.4191,160.529,160.8279,5277.0
2021-01-07 10:30:00,166.46,166.48,165.84,166.25,5696.0,160.529,160.5482,159.931,160.3264,5696.0
2021-01-07 11:00:00,166.35,166.35,165.36,165.82,5336.0,160.4229,160.4229,159.4681,159.9118,5336.0
2021-01-07 11:30:00,165.76,165.95,165.07,165.95,11918.0,159.8539,160.0371,159.1885,160.0371,11918.0
2021-01-07 12:00:00,166.02,166.43,165.84,165.88,3125.0,160.1046,160.5,159.931,159.9696,3125.0
2021-01-07 12:30:00,166.09,166.09,165.28,165.28,6926.0,160.1721,160.1721,159.391,159.391,6926.0
2021-01-07 13:00:00,165.34,165.76,165.14,165.38,9850.0,159.4489,159.8539,159.256,159.4874,9850.0
2021-01-07 13:30:00,165.45,165.65,165.0,165.61,8377.0,159.5549,159.7478,159.121,159.7092,8377.0
2021-01-07 14:00:00,165.64,165.91,165.38,165.67,10413.0,159.7382,159.9986,159.4874,159.7671,10413.0
2021-01-07 14:30:00,165.65,166.73,165.65,166.51,31404.0,159.7478,160.7893,159.7478,160.5772,31404.0
2021-01-07 15:00:00,166.49,167.63,166.47,166.49,31592.0,160.5579,161.6573,160.5386,160.5579,31592.0
2021-01-07 15:30:00,166.59,166.59,165.87,166.34,65158.0,160.6543,160.6543,159.96,160.4132,65158.0
2021-01-08 09:30:00,169.55,169.55,168.09,168.68,13524.0,163.5089,163.5089,162.1009,162.6699,13524.0
2021-01-08 10:00:00,168.84,168.86,167.57,167.68,8349.0,162.8242,162.8434,161.5994,161.7055,8349.0
2021-01-08 10:30:00,167.79,167.79,166.94,166.96,6450.0,161.8116,161.8116,160.9919,161.0111,6450.0
2021-01-08 11:00:00,167.23,167.75,166.47,166.62,16836.0,161.2715,161.773,160.5386,160.6833,16836.0
2021-01-08 11:30:00,166.74,166.74,165.97,166.35,7825.0,160.799,160.799,160.0564,160.4229,7825.0
2021-01-08 12:00:00,166.25,166.71,166.22,166.59,4120.0,160.3264,160.77,160.2975,160.6543,4120.0
2021-01-08 12:30:00,166.67,166.88,165.93,166.03,3020.0,160.7315,160.934,160.0178,160.1143,3020.0
2021-01-08 13:00:00,165.9,165.93,164.26,164.71,9854.0,159.9889,160.0178,158.4073,158.8413,9854.0
2021-01-08 13:30:00,164.61,164.89,164.3,164.81,4384.0,158.7449,159.0149,158.4459,158.9377,4384.0
2021-01-08 14:00:00,164.8,166.39,164.8,166.25,13803.0,158.9281,160.4614,158.9281,160.3264,13803.0
2021-01-08 14:30:00,166.23,166.43,165.66,166.34,8348.0,160.3071,160.5,159.7575,160.4132,8348.0
2021-01-08 15:00:00,166.53,166.67,165.74,165.9,6509.0,160.5965,160.7315,159.8346,159.9889,6509.0
2021-01-08 15:30:00,165.95,166.49,165.73,166.3,27206.0,160.0371,160.5579,159.825,160.3747,27206.0
2021-01-11 09:30:00,164.94,166.81,164.44,165.94,4174.0,159.0631,160.8665,158.5809,160.0275,4174.0
2021-01-11 10:00:00,166.09,166.09,165.59,165.79,4900.0,160.1721,160.1721,159.69,159.8828,4900.0
2021-01-11 10:30:00,166.1,166.1,164.63,165.26,4195.0,160.1818,160.1818,158.7642,159.3717,4195.0
2021-01-11 11:00:00,165.19,165.58,165.11,165.37,9063.0,159.3042,159.6803,159.2271,159.4778,9063.0
2021-01-11 11:30:00,165.22,165.62,164.95,165.52,5837.0,159.3331,159.7189,159.0728,159.6224,5837.0
2021-01-11 12:00:00,165.59,166.11,165.59,165.88,2985.0,159.69,160.1914,159.69,159.9696,2985.0
2021-01-11 12:30:00,165.8,166.17,165.49,166.17,3458.0,159.8925,160.2493,159.5935,160.2493,3458.0
2021-01-11 13:00:00,166.22,166.87,166.18,166.56,9615.0,160.2975,160.9243,160.2589,160.6254,9615.0
2021-01-11 13:30:00,166.54,166.7,166.23,166.47,13635.0,160.6061,160.7604,160.3071,160.5386,13635.0
2021-01-11 14:00:00,166.38,167.35,166.38,167.15,9601.0,160.4518,161.3872,160.4518,161.1944,9601.0
2021-01-11 14:30:00,167.05,167.5,167.01,167.43,12235.0,161.0979,161.5319,161.0594,161.4644,12235.0
2021-01-11 15:00:00,167.45,167.55,166.64,166.94,6940.0,161.4837,161.5801,160.7025,160.9919,6940.0
2021-01-11 15:30:00,166.98,167.51,166.71,167.17,27133.0,161.0304,161.5415,160.77,161.2137,27133.0
2021-01-12 09:30:00,167.16,169.1,167.09,168.56,6351.0,161.204,163.0749,161.1365,162.5541,6351.0
2021-01-12 10:00:00,169.1,169.95,168.88,169.39,3971.0,163.0749,163.8946,162.8627,163.3546,3971.0
2021-01-12 10:30:00,169.08,169.08,168.23,168.52,4960.0,163.0556,163.0556,162.2359,162.5156,4960.0
2021-01-12 11:00:00,168.89,169.85,168.78,169.32,5917.0,162.8724,163.7982,162.7663,163.2871,5917.0
2021-01-12 11:30:00,169.26,169.3,168.96,169.15,3614.0,163.2292,163.2678,162.9399,163.1231,3614.0
2021-01-12 12:00:00,169.21,169.21,168.26,168.37,3478.0,163.181,163.181,162.2648,162.3709,3478.0
2021-01-12 12:30:00,168.43,168.64,168.33,168.35,2878.0,162.4288,162.6313,162.3323,162.3516,2878.0
2021-01-12 13:00:00,168.15,168.56,168.15,168.56,1610.0,162.1587,162.5541,162.1587,162.5541,1610.0
2021-01-12 13:30:00,168.72,169.12,168.67,169.07,2221.0,162.7084,163.0942,162.6602,163.046,2221.0
2021-01-12 14:00:00,168.94,169.35,168.8,169.35,3146.0,162.9206,163.316,162.7856,163.316,3146.0
2021-01-12 14:30:00,169.25,169.25,168.6,168.76,5870.0,163.2195,163.2195,162.5927,162.747,5870.0
2021-01-12 15:00:00,168.79,168.86,168.17,168.22,6693.0,162.7759,162.8434,162.178,162.2262,6693.0
2021-01-12 15:30:00,168.17,168.34,167.78,168.12,26540.0,162.178,162.342,161.8019,162.1298,26540.0
2021-01-13 09:30:00,167.68,169.26,167.11,168.19,3137.0,161.7055,163.2292,161.1558,162.1973,3137.0
2021-01-13 10:00:00,167.71,167.71,165.75,166.03,7521.0,161.7344,161.7344,159.8443,160.1143,7521.0
2021-01-13 10:30:00,165.77,166.25,165.01,165.97,13822.0,159.8635,160.3264,159.1306,160.0564,13822.0
2021-01-13 11:00:00,166.05,166.79,165.96,166.38,4751.0,160.1336,160.8472,160.0468,160.4518,4751.0
2021-01-13 11:30:00,166.4,168.05,166.3,167.35,11468.0,160.4711,162.0623,160.3747,161.3872,11468.0
2021-01-13 12:00:00,167.92,167.92,166.85,167.48,2900.0,161.9369,161.9369,160.9051,161.5126,2900.0
2021-01-13 12:30:00,167.46,167.87,167.08,167.8,6731.0,161.4933,161.8887,161.1269,161.8212,6731.0
2021-01-13 13:00:00,167.74,168.7,167.7,168.13,9004.0,161.7633,162.6891,161.7248,162.1395,9004.0
2021-01-13 13:30:00,168.12,168.47,167.94,168.02,4273.0,162.1298,162.4673,161.9562,162.0334,4273.0
2021-01-13 14:00:00,168.12,168.48,167.85,168.23,5086.0,162.1298,162.477,161.8694,162.2359,5086.0
2021-01-13 14:30:00,168.28,168.31,167.24,167.47,5496.0,162.2841,162.313,161.2812,161.503,5496.0
2021-01-13 15:00:00,167.48,167.87,166.99,167.03,15430.0,161.5126,161.8887,161.0401,161.0786,15430.0
2021-01-13 15:30:00,167.03,167.39,166.8,167.1,29028.0,161.0786,161.4258,160.8568,161.1462,29028.0
2021-01-14 09:30:00,167.46,167.46,163.88,164.47,14357.0,161.4933,161.4933,158.0409,158.6099,14357.0
2021-01-14 10:00:00,164.26,165.6,163.64,165.44,11715.0,158.4073,159.6996,157.8094,159.5453,11715.0
2021-01-14 10:30:00,165.52,165.93,164.88,165.16,11616.0,159.6224,160.0178,159.0053,159.2753,11616.0
2021-01-14 11:00:00,164.96,165.5,164.55,165.32,14852.0,159.0824,159.6032,158.687,159.4296,14852.0
2021-01-14 11:30:00,165.47,165.53,165.05,165.38,3565.0,159.5742,159.6321,159.1692,159.4874,3565.0
2021-01-14 12:00:00,165.51,165.52,164.85,164.89,6010.0,159.6128,159.6224,158.9763,159.0149,6010.0
2021-01-14 12:30:00,164.97,165.03,164.45,164.45,3035.0,159.092,159.1499,158.5906,158.5906,3035.0
2021-01-14 13:00:00,164.45,164.91,164.18,164.91,8590.0,158.5906,159.0342,158.3302,159.0342,8590.0
2021-01-14 13:30:00,164.91,165.09,164.69,165.01,12245.0,159.0342,159.2078,158.822,159.1306,12245.0
2021-01-14 14:00:00,164.78,165.15,164.6,164.92,5272.0,158.9088,159.2656,158.7352,159.0438,5272.0
2021-01-14 14:30:00,164.91,165.01,164.72,164.8,7936.0,159.0342,159.1306,158.851,158.9281,7936.0
2021-01-14 15:00:00,164.89,164.99,164.49,164.61,11126.0,159.0149,159.1113,158.6291,158.7449,11126.0
2021-01-14 15:30:00,164.66,165.03,164.41,164.58,36527.0,158.7931,159.1499,158.552,158.7159,36527.0
2021-01-15 09:30:00,162.93,163.49,162.0,162.87,27417.0,157.1247,157.6648,156.2279,157.0669,27417.0
2021-01-15 10:00:00,163.37,163.46,160.51,161.28,21686.0,157.5491,157.6358,154.791,155.5335,21686.0
2021-01-15 10:30:00,161.31,161.53,160.91,161.53,14422.0,155.5625,155.7746,155.1767,155.7746,14422.0
2021-01-15 11:00:00,161.55,161.73,160.89,161.36,7629.0,155.7939,155.9675,155.1574,155.6107,7629.0
2021-01-15 11:30:00,161.33,161.58,160.77,161.23,7389.0,155.5817,155.8228,155.0417,155.4853,7389.0
2021-01-15 12:00:00,161.15,161.36,160.0,160.17,9913.0,155.4082,155.6107,154.2991,154.4631,9913.0
2021-01-15 12:30:00,160.17,160.22,159.67,160.01,15354.0,154.4631,154.5113,153.9809,154.3088,15354.0
2021-01-15 13:00:00,159.99,160.47,159.58,160.03,10485.0,154.2895,154.7524,153.8941,154.3281,10485.0
2021-01-15 13:30:00,160.12,160.68,159.91,160.46,21383.0,154.4149,154.9549,154.2123,154.7427,21383.0
2021-01-15 14:00:00,160.37,161.23,160.37,161.16,8870.0,154.6559,155.4853,154.6559,155.4178,8870.0
2021-01-15 14:30:00,161.09,161.38,160.48,161.0,18374.0,155.3503,155.63,154.762,155.2635,18374.0
2021-01-15 15:00:00,160.88,161.27,160.69,160.81,7737.0,155.1478,155.5239,154.9645,155.0803,7737.0
2021-01-15 15:30:00,160.92,160.92,159.41,159.7,75868.0,155.1863,155.1863,153.7301,154.0098,75868.0
2021-01-19 09:30:00,160.05,160.39,158.66,159.75,11736.0,154.3473,154.6752,153.0069,154.058,11736.0
2021-01-19 10:00:00,159.46,159.46,157.4,158.93,14718.0,153.7784,153.7784,151.7918,153.2673,14718.0
2021-01-19 10:30:00,159.24,159.97,158.62,159.24,36685.0,153.5662,154.2702,152.9683,153.5662,36685.0
2021-01-19 11:00:00,159.37,159.57,158.54,158.7,23121.0,153.6916,153.8844,152.8911,153.0454,23121.0
2021-01-19 11:30:00,158.73,159.0,157.94,158.4,14724.0,153.0744,153.3348,152.3125,152.7561,14724.0
2021-01-19 12:00:00,158.47,158.82,158.2,158.82,11759.0,152.8236,153.1612,152.5633,153.1612,11759.0
2021-01-19 12:30:00,158.64,159.99,158.53,159.99,18932.0,152.9876,154.2895,152.8815,154.2895,18932.0
2021-01-19 13:00:00,159.99,160.17,159.4,159.4,12979.0,154.2895,154.4631,153.7205,153.7205,12979.0
2021-01-19 13:30:00,159.61,160.25,159.47,160.16,6500.0,153.923,154.5402,153.788,154.4534,6500.0
2021-01-19 14:00:00,160.07,160.14,159.56,159.56,9420.0,154.3666,154.4341,153.8748,153.8748,9420.0
2021-01-19 14:30:00,159.65,159.68,159.16,159.42,9599.0,153.9616,153.9905,153.4891,153.7398,9599.0
2021-01-19 15:00:00,159.44,159.65,159.12,159.38,12329.0,153.7591,153.9616,153.4505,153.7012,12329.0
2021-01-19 15:30:00,159.35,159.7,158.79,159.53,79067.0,153.6723,154.0098,153.1322,153.8459,79067.0
2021-01-20 09:30:00,159.43,160.02,158.58,159.36,8069.0,153.7494,154.3184,152.9297,153.6819,8069.0
2021-01-20 10:00:00,159.12,160.36,158.89,159.88,10145.0,153.4505,154.6463,153.2287,154.1834,10145.0
2021-01-20 10:30:00,159.57,160.28,159.21,159.37,10181.0,153.8844,154.5692,153.5373,153.6916,10181.0
2021-01-20 11:00:00,159.62,160.2,159.62,159.94,4728.0,153.9327,154.492,153.9327,154.2413,4728.0
2021-01-20 11:30:00,159.65,160.36,159.65,160.19,7192.0,153.9616,154.6463,153.9616,154.4824,7192.0
2021-01-20 12:00:00,160.41,160.79,160.18,160.42,6744.0,154.6945,155.061,154.4727,154.7042,6744.0
2021-01-20 12:30:00,160.5,160.56,159.91,160.44,11720.0,154.7813,154.8392,154.2123,154.7234,11720.0
2021-01-20 13:00:00,160.25,161.09,160.24,160.78,20307.0,154.5402,155.3503,154.5306,155.0513,20307.0
2021-01-20 13:30:00,160.91,161.74,160.91,160.91,5232.0,155.1767,155.9771,155.1767,155.1767,5232.0
2021-01-20 14:00:00,160.94,161.24,160.86,161.13,8139.0,155.2056,155.4949,155.1285,155.3889,8139.0
2021-01-20 14:30:00,161.2,161.4,160.97,161.19,7800.0,155.4564,155.6492,155.2346,155.4467,7800.0
2021-01-20 15:00:00,161.24,161.95,160.71,161.78,9339.0,155.4949,156.1796,154.9838,156.0157,9339.0
2021-01-20 15:30:00,161.66,162.06,161.66,162.02,29363.0,155.9,156.2857,155.9,156.2472,29363.0
2021-01-21 09:30:00,162.21,165.27,162.0,165.02,17195.0,156.4304,159.3814,156.2279,159.1403,17195.0
2021-01-21 10:00:00,164.87,164.99,163.24,164.16,19838.0,158.9956,159.1113,157.4237,158.3109,19838.0
2021-01-21 10:30:00,164.28,164.28,162.59,162.62,17835.0,158.4266,158.4266,156.7968,156.8258,17835.0
2021-01-21 11:00:00,162.8,162.81,161.91,161.96,3507.0,156.9994,157.009,156.1411,156.1893,3507.0
2021-01-21 11:30:00,161.93,162.11,161.09,161.11,6549.0,156.1604,156.3339,155.3503,155.3696,6549.0
2021-01-21 12:00:00,161.1,161.34,160.81,160.94,2247.0,155.3599,155.5914,155.0803,155.2056,2247.0
2021-01-21 12:30:00,161.02,161.15,160.18,160.76,7192.0,155.2828,155.4082,154.4727,155.032,7192.0
2021-01-21 13:00:00,160.59,160.62,160.14,160.25,4237.0,154.8681,154.897,154.4341,154.5402,4237.0
2021-01-21 13:30:00,160.12,160.59,159.97,160.02,5318.0,154.4149,154.8681,154.2702,154.3184,5318.0
2021-01-21 14:00:00,160.01,160.46,159.88,160.2,5884.0,154.3088,154.7427,154.1834,154.492,5884.0
2021-01-21 14:30:00,160.1,160.23,159.33,159.99,6853.0,154.3956,154.5209,153.653,154.2895,6853.0
2021-01-21 15:00:00,160.05,160.08,159.32,159.32,7177.0,154.3473,154.3763,153.6434,153.6434,7177.0
2021-01-21 15:30:00,159.32,159.38,158.62,158.7,32488.0,153.6434,153.7012,152.9683,153.0454,32488.0
2021-01-22 09:30:00,157.02,157.88,157.0,157.0,7722.0,151.4253,152.2547,151.406,151.406,7722.0
2021-01-22 10:00:00,156.61,157.01,154.86,154.86,3368.0,151.0299,151.4157,149.3423,149.3423,3368.0
2021-01-22 10:30:00,154.83,155.71,154.83,155.66,7742.0,149.3133,150.162,149.3133,150.1138,7742.0
2021-01-22 11:00:00,155.44,155.7,154.9,154.97,7831.0,149.9016,150.1523,149.3808,149.4483,7831.0
2021-01-22 11:30:00,154.86,155.53,154.86,155.27,5794.0,149.3423,149.9884,149.3423,149.7377,5794.0
2021-01-22 12:00:00,155.31,155.55,155.17,155.24,4985.0,149.7762,150.0077,149.6412,149.7087,4985.0
2021-01-22 12:30:00,155.22,155.44,155.13,155.36,2771.0,149.6894,149.9016,149.6026,149.8245,2771.0
2021-01-22 13:00:00,155.28,155.54,155.2,155.3,16192.0,149.7473,149.998,149.6702,149.7666,16192.0
2021-01-22 13:30:00,155.22,155.41,154.93,155.0,4128.0,149.6894,149.8727,149.4098,149.4773,4128.0
2021-01-22 14:00:00,155.15,155.24,154.9,155.2,7317.0,149.6219,149.7087,149.3808,149.6702,7317.0
2021-01-22 14:30:00,155.33,155.33,154.96,155.06,4404.0,149.7955,149.7955,149.4387,149.5351,4404.0
2021-01-22 15:00:00,155.14,155.56,155.06,155.44,15746.0,149.6123,150.0173,149.5351,149.9016,15746.0
2021-01-22 15:30:00,155.47,155.47,154.96,155.08,27063.0,149.9305,149.9305,149.4387,149.5544,27063.0
2021-01-25 09:30:00,154.17,154.61,153.11,153.3,9148.0,148.6769,149.1012,147.6546,147.8379,9148.0
2021-01-25 10:00:00,153.21,154.59,152.91,154.59,7412.0,147.7511,149.0819,147.4617,149.0819,7412.0
2021-01-25 10:30:00,154.42,155.01,153.51,154.0,14361.0,148.9179,149.4869,148.0404,148.5129,14361.0
2021-01-25 11:00:00,154.07,154.64,153.88,154.42,7787.0,148.5804,149.1301,148.3972,148.9179,7787.0
2021-01-25 11:30:00,154.42,155.17,154.17,154.96,7212.0,148.9179,149.6412,148.6769,149.4387,7212.0
2021-01-25 12:00:00,155.12,156.19,154.8,155.56,11014.0,149.593,150.6249,149.2844,150.0173,11014.0
2021-01-25 12:30:00,155.56,156.72,155.43,156.29,8259.0,150.0173,151.136,149.892,150.7213,8259.0
2021-01-25 13:00:00,156.29,156.47,156.12,156.22,4507.0,150.7213,150.8949,150.5574,150.6538,4507.0
2021-01-25 13:30:00,156.3,156.44,155.58,155.84,8327.0,150.731,150.866,150.0366,150.2873,8327.0
2021-01-25 14:00:00,155.75,155.85,155.33,155.5,5549.0,150.2006,150.297,149.7955,149.9595,5549.0
2021-01-25 14:30:00,155.44,155.5,155.02,155.15,5706.0,149.9016,149.9595,149.4966,149.6219,5706.0
2021-01-25 15:00:00,155.34,155.73,154.65,154.82,20390.0,149.8052,150.1813,149.1397,149.3037,20390.0
2021-01-25 15:30:00,154.99,155.02,154.52,154.78,40436.0,149.4676,149.4966,149.0144,149.2651,40436.0
2021-01-26 09:30:00,156.2,156.63,154.77,154.96,17232.0,150.6345,151.0492,149.2555,149.4387,17232.0
2021-01-26 10:00:00,154.73,154.73,153.94,153.95,12341.0,149.2169,149.2169,148.455,148.4647,12341.0
2021-01-26 10:30:00,153.95,155.32,153.83,154.74,13494.0,148.4647,149.7859,148.349,149.2265,13494.0
2021-01-26 11:00:00,154.72,155.21,154.19,154.39,17493.0,149.2073,149.6798,148.6961,148.889,17493.0
2021-01-26 11:30:00,154.53,154.53,153.81,154.34,6361.0,149.024,149.024,148.3297,148.8408,6361.0
2021-01-26 12:00:00,154.55,154.56,153.94,154.32,8090.0,149.0433,149.053,148.455,148.8215,8090.0
2021-01-26 12:30:00,154.27,154.57,153.72,154.04,13435.0,148.7733,149.0626,148.2429,148.5515,13435.0
2021-01-26 13:00:00,154.07,154.07,153.24,153.53,10233.0,148.5804,148.5804,147.78,148.0597,10233.0
2021-01-26 13:30:00,153.78,153.87,153.26,153.29,4846.0,148.3007,148.3875,147.7993,147.8282,4846.0
2021-01-26 14:00:00,153.24,153.51,152.83,153.29,24544.0,147.78,148.0404,147.3846,147.8282,24544.0
2021-01-26 14:30:00,153.22,154.73,153.2,154.73,7187.0,147.7607,149.2169,147.7414,149.2169,7187.0
2021-01-26 15:00:00,154.56,155.44,154.45,155.43,17201.0,149.053,149.9016,148.9469,149.892,17201.0
2021-01-26 15:30:00,155.43,155.47,154.33,154.69,80573.0,149.892,149.9305,148.8312,149.1783,80573.0
2021-01-27 09:30:00,152.67,153.27,146.74,148.95,46838.0,147.2303,147.8089,141.5116,143.6428,46838.0
2021-01-27 10:00:00,149.03,151.43,146.46,150.4,55336.0,143.72,146.0345,141.2416,145.0412,55336.0
2021-01-27 10:30:00,150.0,151.02,148.55,148.77,29826.0,144.6554,145.6391,143.2571,143.4693,29826.0
2021-01-27 11:00:00,148.87,156.07,147.15,154.95,63025.0,143.5657,150.5092,141.907,149.4291,63025.0
2021-01-27 11:30:00,154.95,158.22,154.29,154.7,42794.0,149.4291,152.5825,148.7926,149.188,42794.0
2021-01-27 12:00:00,154.27,155.5,153.8,155.31,17482.0,148.7733,149.9595,148.32,149.7762,17482.0
2021-01-27 12:30:00,155.28,155.94,154.92,155.72,29356.0,149.7473,150.3838,149.4001,150.1716,29356.0
2021-01-27 13:00:00,155.91,157.19,154.83,155.05,25719.0,150.3549,151.5892,149.3133,149.5255,25719.0
2021-01-27 13:30:00,155.04,155.68,154.48,155.18,23370.0,149.5159,150.1331,148.9758,149.6509,23370.0
2021-01-27 14:00:00,155.18,155.56,153.04,153.46,15923.0,149.6509,150.0173,147.5871,147.9922,15923.0
2021-01-27 14:30:00,153.49,153.76,152.41,152.49,23951.0,148.0211,148.2815,146.9796,147.0567,23951.0
2021-01-27 15:00:00,152.26,152.84,151.62,152.25,32467.0,146.8349,147.3942,146.2177,146.8253,32467.0
2021-01-27 15:30:00,152.18,152.57,150.19,151.14,72326.0,146.7578,147.1339,144.8387,145.7548,72326.0
2021-01-28 09:30:00,151.94,152.5,148.58,148.59,10363.0,146.5263,147.0664,143.286,143.2957,10363.0
2021-01-28 10:00:00,148.65,148.91,147.53,148.5,14954.0,143.3535,143.6043,142.2734,143.2089,14954.0
2021-01-28 10:30:00,148.2,148.85,147.02,147.42,13278.0,142.9196,143.5464,141.7816,142.1674,13278.0
2021-01-28 11:00:00,147.34,147.47,146.6,146.61,14451.0,142.0902,142.2156,141.3766,141.3862,14451.0
2021-01-28 11:30:00,146.79,147.15,146.24,146.57,18097.0,141.5598,141.907,141.0294,141.3476,18097.0
2021-01-28 12:00:00,146.56,147.87,146.46,147.76,24851.0,141.338,142.6013,141.2416,142.4952,24851.0
2021-01-28 12:30:00,147.76,148.9,147.73,148.11,13789.0,142.4952,143.5946,142.4663,142.8328,13789.0
2021-01-28 13:00:00,147.98,148.01,147.51,147.91,9596.0,142.7074,142.7363,142.2542,142.6399,9596.0
2021-01-28 13:30:00,147.86,147.95,146.81,147.29,13221.0,142.5917,142.6785,141.5791,142.042,13221.0
2021-01-28 14:00:00,147.33,147.95,147.19,147.78,8183.0,142.0806,142.6785,141.9456,142.5145,8183.0
2021-01-28 14:30:00,147.85,148.04,147.65,147.89,18190.0,142.582,142.7653,142.3892,142.6206,18190.0
2021-01-28 15:00:00,147.83,148.13,147.76,147.93,19367.0,142.5627,142.8521,142.4952,142.6592,19367.0
2021-01-28 15:30:00,147.89,148.17,147.46,147.71,73147.0,142.6206,142.8906,142.2059,142.447,73147.0
2021-01-29 09:30:00,146.65,147.5,144.13,144.33,52454.0,141.4248,142.2445,138.9946,139.1875,52454.0
2021-01-29 10:00:00,144.44,146.46,144.03,146.32,28224.0,139.2935,141.2416,138.8981,141.1066,28224.0
2021-01-29 10:30:00,146.32,147.1,146.14,147.1,55642.0,141.1066,141.8588,140.933,141.8588,55642.0
2021-01-29 11:00:00,146.97,147.53,146.52,147.17,18854.0,141.7334,142.2734,141.2994,141.9263,18854.0
2021-01-29 11:30:00,147.19,147.35,146.68,147.09,17535.0,141.9456,142.0999,141.4537,141.8491,17535.0
2021-01-29 12:00:00,147.17,147.92,147.13,147.71,14561.0,141.9263,142.6495,141.8877,142.447,14561.0
2021-01-29 12:30:00,147.61,147.64,146.4,146.98,19340.0,142.3506,142.3795,141.1837,141.743,19340.0
2021-01-29 13:00:00,146.89,147.83,146.7,147.78,18996.0,141.6562,142.5627,141.473,142.5145,18996.0
2021-01-29 13:30:00,147.88,148.39,147.64,148.01,25232.0,142.611,143.1028,142.3795,142.7363,25232.0
2021-01-29 14:00:00,148.14,149.1,148.14,148.48,17013.0,142.8617,143.7875,142.8617,143.1896,17013.0
2021-01-29 14:30:00,148.44,150.51,148.37,149.88,30202.0,143.151,145.1473,143.0835,144.5397,30202.0
2021-01-29 15:00:00,149.83,150.09,149.54,149.75,38349.0,144.4915,144.7422,144.2118,144.4143,38349.0
2021-01-29 15:30:00,149.7,150.55,149.62,150.45,121374.0,144.3661,145.1858,144.289,145.0894,121374.0
2021-02-01 09:30:00,150.9,153.52,149.57,150.63,78841.0,145.5234,148.05,144.2408,145.263,78841.0
2021-02-01 10:00:00,150.46,152.32,150.28,151.69,32858.0,145.099,146.8928,144.9255,146.2852,32858.0
2021-02-01 10:30:00,151.43,151.88,151.14,151.19,26008.0,146.0345,146.4684,145.7548,145.803,26008.0
2021-02-01 11:00:00,151.25,151.64,150.39,150.96,24538.0,145.8609,146.237,145.0315,145.5812,24538.0
2021-02-01 11:30:00,150.93,152.35,150.93,152.23,17779.0,145.5523,146.9217,145.5523,146.806,17779.0
2021-02-01 12:00:00,152.17,152.46,151.29,151.33,32785.0,146.7481,147.0278,145.8995,145.938,32785.0
2021-02-01 12:30:00,151.33,151.53,151.02,151.53,41396.0,145.938,146.1309,145.6391,146.1309,41396.0
2021-02-01 13:00:00,151.5,152.16,150.92,152.11,41692.0,146.102,146.7385,145.5427,146.6903,41692.0
2021-02-01 13:30:00,152.14,152.51,151.78,152.0,24881.0,146.7192,147.076,146.372,146.5842,24881.0
2021-02-01 14:00:00,152.08,152.61,151.61,152.2,58036.0,146.6613,147.1724,146.2081,146.777,58036.0
2021-02-01 14:30:00,152.21,153.36,152.16,153.06,53212.0,146.7867,147.8957,146.7385,147.6064,53212.0
2021-02-01 15:00:00,153.19,153.43,152.93,153.09,43736.0,147.7318,147.9632,147.481,147.6353,43736.0
2021-02-01 15:30:00,153.03,153.22,152.76,153.06,110617.0,147.5775,147.7607,147.3171,147.6064,110617.0
2021-02-02 09:30:00,153.56,154.62,152.64,154.23,20328.0,148.0886,149.1108,147.2014,148.7347,20328.0
2021-02-02 10:00:00,154.61,155.47,153.72,155.0,24734.0,149.1012,149.9305,148.2429,149.4773,24734.0
2021-02-02 10:30:00,155.0,156.48,154.99,156.47,40046.0,149.4773,150.9045,149.4676,150.8949,40046.0
2021-02-02 11:00:00,156.53,157.13,156.38,156.7,23547.0,150.9528,151.5314,150.8081,151.1167,23547.0
2021-02-02 11:30:00,156.93,157.34,156.76,156.99,21833.0,151.3385,151.7339,151.1746,151.3964,21833.0
2021-02-02 12:00:00,157.14,157.42,155.99,156.13,14898.0,151.541,151.8111,150.432,150.567,14898.0
2021-02-02 12:30:00,156.34,156.53,155.85,156.53,13761.0,150.7695,150.9528,150.297,150.9528,13761.0
2021-02-02 13:00:00,156.45,157.18,156.03,157.03,17479.0,150.8756,151.5796,150.4706,151.4349,17479.0
2021-02-02 13:30:00,156.97,157.1,156.21,156.38,9011.0,151.3771,151.5025,150.6442,150.8081,9011.0
2021-02-02 14:00:00,156.32,156.35,156.04,156.18,9778.0,150.7502,150.7792,150.4802,150.6152,9778.0
2021-02-02 14:30:00,156.3,156.34,155.73,156.0,16482.0,150.731,150.7695,150.1813,150.4416,16482.0
2021-02-02 15:00:00,156.0,156.34,155.85,156.34,22900.0,150.4416,150.7695,150.297,150.7695,22900.0
2021-02-02 15:30:00,156.34,156.34,155.37,155.62,74372.0,150.7695,150.7695,149.8341,150.0752,74372.0
2021-02-03 09:30:00,154.77,157.22,154.77,156.53,10913.0,149.2555,151.6182,149.2555,150.9528,10913.0
2021-02-03 10:00:00,156.55,156.74,155.72,155.72,37571.0,150.9721,151.1553,150.1716,150.1716,37571.0
2021-02-03 10:30:00,155.7,155.83,155.08,155.1,15298.0,150.1523,150.2777,149.5544,149.5737,15298.0
2021-02-03 11:00:00,155.07,155.11,154.3,155.11,21140.0,149.5448,149.5834,148.8022,149.5834,21140.0
2021-02-03 11:30:00,155.21,155.26,154.94,155.19,13231.0,149.6798,149.728,149.4194,149.6605,13231.0
2021-02-03 12:00:00,155.16,155.17,154.8,154.88,16514.0,149.6316,149.6412,149.2844,149.3616,16514.0
2021-02-03 12:30:00,154.87,154.89,154.21,154.23,13938.0,149.3519,149.3712,148.7154,148.7347,13938.0
2021-02-03 13:00:00,154.19,154.84,154.18,154.73,14008.0,148.6961,149.323,148.6865,149.2169,14008.0
2021-02-03 13:30:00,154.68,155.22,154.68,155.07,20424.0,149.1687,149.6894,149.1687,149.5448,20424.0
2021-02-03 14:00:00,155.08,155.19,154.98,155.1,12275.0,149.5544,149.6605,149.458,149.5737,12275.0
2021-02-03 14:30:00,155.1,155.4,155.1,155.16,9619.0,149.5737,149.863,149.5737,149.6316,9619.0
2021-02-03 15:00:00,155.17,155.64,155.07,155.49,10955.0,149.6412,150.0945,149.5448,149.9498,10955.0
2021-02-03 15:30:00,155.56,155.68,155.0,155.25,64537.0,150.0173,150.1331,149.4773,149.7184,64537.0
2021-02-04 09:30:00,155.41,159.17,155.41,158.76,17888.0,149.8727,153.4987,149.8727,153.1033,17888.0
2021-02-04 10:00:00,158.77,159.18,158.43,158.43,22116.0,153.113,153.5083,152.7851,152.7851,22116.0
2021-02-04 10:30:00,158.31,158.88,157.86,158.52,22205.0,152.6693,153.219,152.2354,152.8719,22205.0
2021-02-04 11:00:00,158.7,159.88,158.67,159.42,22693.0,153.0454,154.1834,153.0165,153.7398,22693.0
2021-02-04 11:30:00,159.24,159.36,158.53,158.83,30653.0,153.5662,153.6819,152.8815,153.1708,30653.0
2021-02-04 12:00:00,158.91,159.29,158.81,159.16,21473.0,153.248,153.6144,153.1515,153.4891,21473.0
2021-02-04 12:30:00,159.11,159.11,158.19,158.45,11541.0,153.4408,153.4408,152.5536,152.8044,11541.0
2021-02-04 13:00:00,158.51,159.09,158.5,158.7,15490.0,152.8622,153.4216,152.8526,153.0454,15490.0
2021-02-04 13:30:00,158.79,159.04,158.3,158.42,10044.0,153.1322,153.3733,152.6597,152.7754,10044.0
2021-02-04 14:00:00,158.43,158.68,158.28,158.41,11543.0,152.7851,153.0262,152.6404,152.7658,11543.0
2021-02-04 14:30:00,158.28,158.77,158.28,158.7,17142.0,152.6404,153.113,152.6404,153.0454,17142.0
2021-02-04 15:00:00,158.75,159.22,158.29,158.41,69244.0,153.0937,153.5469,152.6501,152.7658,69244.0
2021-02-04 15:30:00,158.49,158.65,157.5,158.22,83719.0,152.8429,152.9972,151.8882,152.5825,83719.0
2021-02-05 09:30:00,158.5,160.76,158.02,160.37,24281.0,152.8526,155.032,152.3897,154.6559,24281.0
2021-02-05 10:00:00,160.4,160.6,159.72,160.11,24324.0,154.6849,154.8777,154.0291,154.4052,24324.0
2021-02-05 10:30:00,160.26,160.79,159.99,160.45,14846.0,154.5499,155.061,154.2895,154.7331,14846.0
2021-02-05 11:00:00,160.47,160.47,159.92,159.95,13412.0,154.7524,154.7524,154.222,154.2509,13412.0
2021-02-05 11:30:00,160.0,160.21,159.69,159.98,19788.0,154.2991,154.5016,154.0002,154.2798,19788.0
2021-02-05 12:00:00,160.0,160.22,159.68,159.95,18222.0,154.2991,154.5113,153.9905,154.2509,18222.0
2021-02-05 12:30:00,159.9,159.91,159.03,159.48,17295.0,154.2027,154.2123,153.3637,153.7977,17295.0
2021-02-05 13:00:00,159.59,159.6,158.89,159.09,13251.0,153.9037,153.9134,153.2287,153.4216,13251.0
2021-02-05 13:30:00,159.08,159.08,158.22,158.83,16323.0,153.4119,153.4119,152.5825,153.1708,16323.0
2021-02-05 14:00:00,158.83,159.32,158.76,159.06,16336.0,153.1708,153.6434,153.1033,153.3926,16336.0
2021-02-05 14:30:00,159.02,159.09,158.71,158.71,44490.0,153.354,153.4216,153.0551,153.0551,44490.0
2021-02-05 15:00:00,158.72,159.51,158.71,158.81,19846.0,153.0647,153.8266,153.0551,153.1515,19846.0
2021-02-05 15:30:00,158.87,159.46,158.64,159.46,57576.0,153.2094,153.7784,152.9876,153.7784,57576.0
2021-02-08 09:30:00,159.82,162.25,159.46,161.28,24462.0,154.1255,156.469,153.7784,155.5335,24462.0
2021-02-08 10:00:00,161.25,161.53,160.75,160.94,81543.0,155.5046,155.7746,155.0224,155.2056,81543.0
2021-02-08 10:30:00,160.98,161.27,160.86,161.27,51363.0,155.2442,155.5239,155.1285,155.5239,51363.0
2021-02-08 11:00:00,161.26,161.32,160.78,161.0,31085.0,155.5142,155.5721,155.0513,155.2635,31085.0
2021-02-08 11:30:00,161.03,161.19,160.63,161.02,20813.0,155.2924,155.4467,154.9067,155.2828,20813.0
2021-02-08 12:00:00,160.91,160.96,160.69,160.79,11881.0,155.1767,155.2249,154.9645,155.061,11881.0
2021-02-08 12:30:00,160.77,161.05,160.25,160.77,30994.0,155.0417,155.3117,154.5402,155.0417,30994.0
2021-02-08 13:00:00,160.79,160.88,160.59,160.78,20571.0,155.061,155.1478,154.8681,155.0513,20571.0
2021-02-08 13:30:00,160.76,160.96,160.6,160.93,18174.0,155.032,155.2249,154.8777,155.196,18174.0
2021-02-08 14:00:00,160.99,161.37,160.61,160.61,21390.0,155.2539,155.6203,154.8874,154.8874,21390.0
2021-02-08 14:30:00,160.55,160.64,160.11,160.47,17614.0,154.8295,154.9163,154.4052,154.7524,17614.0
2021-02-08 15:00:00,160.4,160.94,160.25,160.94,22925.0,154.6849,155.2056,154.5402,155.2056,22925.0
2021-02-08 15:30:00,161.0,161.15,160.67,161.12,61797.0,155.2635,155.4082,154.9453,155.3792,61797.0
2021-02-09 09:30:00,161.17,162.59,160.18,160.45,39574.0,155.4274,156.7968,154.4727,154.7331,39574.0
2021-02-09 10:00:00,160.27,160.42,159.46,159.52,18322.0,154.5595,154.7042,153.7784,153.8362,18322.0
2021-02-09 10:30:00,159.5,160.7,159.26,159.49,15848.0,153.8169,154.9742,153.5855,153.8073,15848.0
2021-02-09 11:00:00,159.39,159.48,158.86,158.99,15358.0,153.7109,153.7977,153.1997,153.3251,15358.0
2021-02-09 11:30:00,159.16,159.76,158.98,159.15,17066.0,153.4891,154.0677,153.3155,153.4794,17066.0
2021-02-09 12:00:00,159.16,159.85,159.16,159.8,12344.0,153.4891,154.1545,153.4891,154.1063,12344.0
2021-02-09 12:30:00,159.84,160.22,159.8,160.22,13061.0,154.1448,154.5113,154.1063,154.5113,13061.0
2021-02-09 13:00:00,160.26,160.61,160.21,160.29,8499.0,154.5499,154.8874,154.5016,154.5788,8499.0
2021-02-09 13:30:00,160.3,160.44,160.08,160.14,13032.0,154.5884,154.7234,154.3763,154.4341,13032.0
2021-02-09 14:00:00,160.22,160.23,159.79,159.79,17895.0,154.5113,154.5209,154.0966,154.0966,17895.0
2021-02-09 14:30:00,159.75,160.03,159.29,159.9,15594.0,154.058,154.3281,153.6144,154.2027,15594.0
2021-02-09 15:00:00,159.77,160.05,159.6,159.78,14380.0,154.0773,154.3473,153.9134,154.087,14380.0
2021-02-09 15:30:00,159.75,159.99,159.31,159.47,42086.0,154.058,154.2895,153.6337,153.788,42086.0
2021-02-10 09:30:00,160.24,162.68,160.24,161.08,19385.0,154.5306,156.8836,154.5306,155.3406,19385.0
2021-02-10 10:00:00,160.83,160.9,159.76,159.95,21764.0,155.0996,155.1671,154.0677,154.2509,21764.0
2021-02-10 10:30:00,160.04,160.95,159.35,160.88,24856.0,154.3377,155.2153,153.6723,155.1478,24856.0
2021-02-10 11:00:00,161.04,161.04,160.03,160.03,10947.0,155.3021,155.3021,154.3281,154.3281,10947.0
2021-02-10 11:30:00,159.99,159.99,159.23,159.23,14159.0,154.2895,154.2895,153.5566,153.5566,14159.0
2021-02-10 12:00:00,159.24,159.24,158.75,159.22,15827.0,153.5662,153.5662,153.0937,153.5469,15827.0
2021-02-10 12:30:00,159.25,159.28,158.86,159.04,14911.0,153.5758,153.6048,153.1997,153.3733,14911.0
2021-02-10 13:00:00,159.0,159.28,158.99,159.28,5674.0,153.3348,153.6048,153.3251,153.6048,5674.0
2021-02-10 13:30:00,159.34,159.5,159.2,159.49,8839.0,153.6626,153.8169,153.5276,153.8073,8839.0
2021-02-10 14:00:00,159.49,159.77,159.21,159.48,12218.0,153.8073,154.0773,153.5373,153.7977,12218.0
2021-02-10 14:30:00,159.5,159.65,159.34,159.56,8318.0,153.8169,153.9616,153.6626,153.8748,8318.0
2021-02-10 15:00:00,159.66,160.02,159.5,159.6,14057.0,153.9712,154.3184,153.8169,153.9134,14057.0
2021-02-10 15:30:00,159.5,159.5,158.36,158.83,50635.0,153.8169,153.8169,152.7176,153.1708,50635.0
2021-02-11 09:30:00,158.86,160.83,158.86,160.45,8697.0,153.1997,155.0996,153.1997,154.7331,8697.0
2021-02-11 10:00:00,160.28,161.79,159.94,161.72,22930.0,154.5692,156.0253,154.2413,155.9578,22930.0
2021-02-11 10:30:00,161.61,161.69,160.85,161.31,18728.0,155.8518,155.9289,155.1188,155.5625,18728.0
2021-02-11 11:00:00,161.43,161.64,160.96,161.43,9499.0,155.6782,155.8807,155.2249,155.6782,9499.0
2021-02-11 11:30:00,161.36,161.48,161.26,161.33,8144.0,155.6107,155.7264,155.5142,155.5817,8144.0
2021-02-11 12:00:00,161.33,161.35,160.99,161.3,8688.0,155.5817,155.601,155.2539,155.5528,8688.0
2021-02-11 12:30:00,161.35,161.4,160.86,161.4,10737.0,155.601,155.6492,155.1285,155.6492,10737.0
2021-02-11 13:00:00,161.55,161.55,161.02,161.17,10782.0,155.7939,155.7939,155.2828,155.4274,10782.0
2021-02-11 13:30:00,161.16,161.61,161.15,161.61,7614.0,155.4178,155.8518,155.4082,155.8518,7614.0
2021-02-11 14:00:00,161.54,162.37,161.51,162.18,16054.0,155.7843,156.5847,155.7553,156.4015,16054.0
2021-02-11 14:30:00,162.12,162.51,161.8,162.44,22157.0,156.3436,156.7197,156.035,156.6522,22157.0
2021-02-11 15:00:00,162.31,162.36,161.79,162.14,11807.0,156.5268,156.575,156.0253,156.3629,11807.0
2021-02-11 15:30:00,162.27,162.81,162.06,162.56,43729.0,156.4882,157.009,156.2857,156.7679,43729.0
2021-02-12 09:30:00,162.12,163.05,162.12,162.64,11281.0,156.3436,157.2405,156.3436,156.8451,11281.0
2021-02-12 10:00:00,162.4,163.41,162.37,163.41,21273.0,156.6136,157.5876,156.5847,157.5876,21273.0
2021-02-12 10:30:00,162.83,162.83,162.05,162.28,14949.0,157.0283,157.0283,156.2761,156.4979,14949.0
2021-02-12 11:00:00,162.15,162.22,161.72,161.78,15615.0,156.3725,156.44,155.9578,156.0157,15615.0
2021-02-12 11:30:00,161.78,161.98,161.64,161.67,13138.0,156.0157,156.2086,155.8807,155.9096,13138.0
2021-02-12 12:00:00,161.58,161.67,160.8,161.26,19872.0,155.8228,155.9096,155.0706,155.5142,19872.0
2021-02-12 12:30:00,161.13,161.17,160.88,161.07,8567.0,155.3889,155.4274,155.1478,155.331,8567.0
2021-02-12 13:00:00,161.07,161.31,160.48,160.53,11739.0,155.331,155.5625,154.762,154.8102,11739.0
2021-02-12 13:30:00,160.55,160.79,159.31,159.31,12746.0,154.8295,155.061,153.6337,153.6337,12746.0
2021-02-12 14:00:00,159.38,159.44,158.92,159.32,12575.0,153.7012,153.7591,153.2576,153.6434,12575.0
2021-02-12 14:30:00,159.27,159.49,158.87,159.35,11930.0,153.5951,153.8073,153.2094,153.6723,11930.0
2021-02-12 15:00:00,159.45,159.69,159.05,159.25,14422.0,153.7687,154.0002,153.383,153.5758,14422.0
2021-02-12 15:30:00,159.16,159.34,158.6,159.25,56049.0,153.4891,153.6626,152.949,153.5758,56049.0
2021-02-16 09:30:00,159.76,160.83,158.6,158.74,16159.0,154.0677,155.0996,152.949,153.084,16159.0
2021-02-16 10:00:00,158.82,159.18,158.15,158.45,12255.0,153.1612,153.5083,152.515,152.8044,12255.0
2021-02-16 10:30:00,158.72,158.83,157.78,158.54,12678.0,153.0647,153.1708,152.1582,152.8911,12678.0
2021-02-16 11:00:00,158.58,159.15,158.2,159.13,10984.0,152.9297,153.4794,152.5633,153.4601,10984.0
2021-02-16 11:30:00,159.0,159.38,158.52,159.08,16744.0,153.3348,153.7012,152.8719,153.4119,16744.0
2021-02-16 12:00:00,158.9,159.57,158.86,159.18,13673.0,153.2383,153.8844,153.1997,153.5083,13673.0
2021-02-16 12:30:00,159.18,159.37,158.96,159.09,9638.0,153.5083,153.6916,153.2962,153.4216,9638.0
2021-02-16 13:00:00,159.03,159.16,158.7,158.78,11279.0,153.3637,153.4891,153.0454,153.1226,11279.0
2021-02-16 13:30:00,158.7,158.96,157.88,157.88,12715.0,153.0454,153.2962,152.2547,152.2547,12715.0
2021-02-16 14:00:00,157.88,158.1,157.76,157.92,15435.0,152.2547,152.4668,152.1389,152.2932,15435.0
2021-02-16 14:30:00,157.93,158.29,157.93,158.28,8726.0,152.3029,152.6501,152.3029,152.6404,8726.0
2021-02-16 15:00:00,158.34,159.09,158.34,158.73,16396.0,152.6983,153.4216,152.6983,153.0744,16396.0
2021-02-16 15:30:00,158.7,158.7,157.19,157.29,51323.0,153.0454,153.0454,151.5892,151.6857,51323.0
2021-02-17 09:30:00,157.07,159.65,157.07,157.99,20834.0,151.4735,153.9616,151.4735,152.3607,20834.0
2021-02-17 10:00:00,158.12,159.63,158.12,159.46,22802.0,152.4861,153.9423,152.4861,153.7784,22802.0
2021-02-17 10:30:00,159.37,161.08,159.35,160.69,18154.0,153.6916,155.3406,153.6723,154.9645,18154.0
2021-02-17 11:00:00,160.58,161.47,160.46,161.33,22374.0,154.8585,155.7168,154.7427,155.5817,22374.0
2021-02-17 11:30:00,161.29,161.63,161.03,161.61,9249.0,155.5432,155.871,155.2924,155.8518,9249.0
2021-02-17 12:00:00,161.69,161.75,161.25,161.43,11308.0,155.9289,155.9868,155.5046,155.6782,11308.0
2021-02-17 12:30:00,161.33,161.33,160.57,160.59,6370.0,155.5817,155.5817,154.8488,154.8681,6370.0
2021-02-17 13:00:00,160.68,160.88,160.24,160.78,8697.0,154.9549,155.1478,154.5306,155.0513,8697.0
2021-02-17 13:30:00,160.78,160.92,160.49,160.79,11660.0,155.0513,155.1863,154.7717,155.061,11660.0
2021-02-17 14:00:00,160.75,161.03,160.44,160.67,10841.0,155.0224,155.2924,154.7234,154.9453,10841.0
2021-02-17 14:30:00,160.66,160.84,160.48,160.84,13089.0,154.9356,155.1092,154.762,155.1092,13089.0
2021-02-17 15:00:00,160.75,161.19,160.74,160.94,15933.0,155.0224,155.4467,155.0128,155.2056,15933.0
2021-02-17 15:30:00,160.88,161.03,160.38,160.6,35553.0,155.1478,155.2924,154.6656,154.8777,35553.0
2021-02-18 09:30:00,160.01,160.96,159.96,160.05,9837.0,154.3088,155.2249,154.2606,154.3473,9837.0
2021-02-18 10:00:00,160.51,160.65,159.85,160.65,18456.0,154.791,154.926,154.1545,154.926,18456.0
2021-02-18 10:30:00,160.56,161.45,160.56,161.38,15144.0,154.8392,155.6975,154.8392,155.63,15144.0
2021-02-18 11:00:00,161.22,161.24,160.64,160.9,11697.0,155.4757,155.4949,154.9163,155.1671,11697.0
2021-02-18 11:30:00,160.97,160.97,160.14,160.76,21584.0,155.2346,155.2346,154.4341,155.032,21584.0
2021-02-18 12:00:00,160.78,161.23,160.53,160.56,12471.0,155.0513,155.4853,154.8102,154.8392,12471.0
2021-02-18 12:30:00,160.56,160.72,160.49,160.55,11105.0,154.8392,154.9935,154.7717,154.8295,11105.0
2021-02-18 13:00:00,160.5,160.55,159.86,160.23,15147.0,154.7813,154.8295,154.1641,154.5209,15147.0
2021-02-18 13:30:00,160.24,160.43,159.9,160.09,13310.0,154.5306,154.7138,154.2027,154.3859,13310.0
2021-02-18 14:00:00,160.05,160.37,159.96,159.97,12092.0,154.3473,154.6559,154.2606,154.2702,12092.0
2021-02-18 14:30:00,159.98,160.32,159.98,160.24,16216.0,154.2798,154.6077,154.2798,154.5306,16216.0
2021-02-18 15:00:00,160.24,160.5,160.24,160.27,23365.0,154.5306,154.7813,154.5306,154.5595,23365.0
2021-02-18 15:30:00,160.26,160.31,159.16,159.17,47230.0,154.5499,154.5981,153.4891,153.4987,47230.0
2021-02-19 09:30:00,159.75,159.91,157.56,158.32,51573.0,154.058,154.2123,151.9461,152.679,51573.0
2021-02-19 10:00:00,158.2,158.79,157.45,157.84,44077.0,152.5633,153.1322,151.84,152.2161,44077.0
2021-02-19 10:30:00,157.75,157.84,157.17,157.84,22598.0,152.1293,152.2161,151.57,152.2161,22598.0
2021-02-19 11:00:00,157.84,157.84,156.45,156.88,20029.0,152.2161,152.2161,150.8756,151.2903,20029.0
2021-02-19 11:30:00,156.72,157.57,156.41,157.4,13203.0,151.136,151.9557,150.837,151.7918,13203.0
2021-02-19 12:00:00,157.39,157.69,157.03,157.69,17120.0,151.7821,152.0714,151.4349,152.0714,17120.0
2021-02-19 12:30:00,157.69,159.43,157.59,159.43,23656.0,152.0714,153.7494,151.975,153.7494,23656.0
2021-02-19 13:00:00,159.68,159.87,159.12,159.19,18965.0,153.9905,154.1738,153.4505,153.518,18965.0
2021-02-19 13:30:00,159.19,159.59,159.09,159.59,36834.0,153.518,153.9037,153.4216,153.9037,36834.0
2021-02-19 14:00:00,159.61,160.14,159.22,159.22,14149.0,153.923,154.4341,153.5469,153.5469,14149.0
2021-02-19 14:30:00,159.2,159.57,158.77,158.77,16307.0,153.5276,153.8844,153.113,153.113,16307.0
2021-02-19 15:00:00,158.75,159.55,158.74,159.52,19684.0,153.0937,153.8652,153.084,153.8362,19684.0
2021-02-19 15:30:00,159.46,159.61,157.94,158.56,95413.0,153.7784,153.923,152.3125,152.9104,95413.0
2021-02-22 09:30:00,157.94,158.79,157.25,158.78,14201.0,152.3125,153.1322,151.6471,153.1226,14201.0
2021-02-22 10:00:00,158.76,159.16,158.0,159.02,8735.0,153.1033,153.4891,152.3704,153.354,8735.0
2021-02-22 10:30:00,158.93,159.98,158.91,159.29,11819.0,153.2673,154.2798,153.248,153.6144,11819.0
2021-02-22 11:00:00,159.0,159.03,158.41,158.46,14562.0,153.3348,153.3637,152.7658,152.814,14562.0
2021-02-22 11:30:00,158.55,159.18,158.46,159.18,8177.0,152.9008,153.5083,152.814,153.5083,8177.0
2021-02-22 12:00:00,159.18,160.02,159.01,159.93,11614.0,153.5083,154.3184,153.3444,154.2316,11614.0
2021-02-22 12:30:00,159.93,160.05,159.36,159.4,12536.0,154.2316,154.3473,153.6819,153.7205,12536.0
2021-02-22 13:00:00,159.44,159.94,159.44,159.45,14356.0,153.7591,154.2413,153.7591,153.7687,14356.0
2021-02-22 13:30:00,159.41,159.76,159.11,159.23,12021.0,153.7301,154.0677,153.4408,153.5566,12021.0
2021-02-22 14:00:00,159.22,159.57,158.96,159.57,7754.0,153.5469,153.8844,153.2962,153.8844,7754.0
2021-02-22 14:30:00,159.58,159.65,159.16,159.17,19158.0,153.8941,153.9616,153.4891,153.4987,19158.0
2021-02-22 15:00:00,159.15,159.46,158.7,158.85,20302.0,153.4794,153.7784,153.0454,153.1901,20302.0
2021-02-22 15:30:00,158.84,159.01,158.34,158.94,50123.0,153.1805,153.3444,152.6983,153.2769,50123.0
2021-02-23 09:30:00,159.31,161.79,159.12,159.88,24740.0,153.6337,156.0253,153.4505,154.1834,24740.0
2021-02-23 10:00:00,159.53,160.36,158.53,159.64,13933.0,153.8459,154.6463,152.8815,153.952,13933.0
2021-02-23 10:30:00,159.65,160.41,159.65,160.16,20884.0,153.9616,154.6945,153.9616,154.4534,20884.0
2021-02-23 11:00:00,160.05,160.96,159.92,160.85,13813.0,154.3473,155.2249,154.222,155.1188,13813.0
2021-02-23 11:30:00,160.92,161.39,160.61,160.61,17914.0,155.1863,155.6396,154.8874,154.8874,17914.0
2021-02-23 12:00:00,160.48,160.66,159.58,159.88,18123.0,154.762,154.9356,153.8941,154.1834,18123.0
2021-02-23 12:30:00,159.92,160.23,159.92,160.02,11317.0,154.222,154.5209,154.222,154.3184,11317.0
2021-02-23 13:00:00,160.12,160.66,160.01,160.66,12735.0,154.4149,154.9356,154.3088,154.9356,12735.0
2021-02-23 13:30:00,160.61,161.09,160.35,160.88,18382.0,154.8874,155.3503,154.6367,155.1478,18382.0
2021-02-23 14:00:00,160.88,161.44,160.86,161.38,15036.0,155.1478,155.6878,155.1285,155.63,15036.0
2021-02-23 14:30:00,161.34,162.42,161.2,162.36,21729.0,155.5914,156.6329,155.4564,156.575,21729.0
2021-02-23 15:00:00,162.41,162.72,162.17,162.33,27992.0,156.6233,156.9222,156.3918,156.5461,27992.0
2021-02-23 15:30:00,162.51,162.73,162.13,162.3,52640.0,156.7197,156.9319,156.3532,156.5172,52640.0
2021-02-24 09:30:00,162.91,164.44,161.87,164.43,26900.0,157.1054,158.5809,156.1025,158.5713,26900.0
2021-02-24 10:00:00,164.58,167.03,164.48,166.46,37898.0,158.7159,161.0786,158.6195,160.529,37898.0
2021-02-24 10:30:00,166.4,167.02,165.63,165.93,15731.0,160.4711,161.069,159.7285,160.0178,15731.0
2021-02-24 11:00:00,165.92,166.94,165.62,166.22,27792.0,160.0082,160.9919,159.7189,160.2975,27792.0
2021-02-24 11:30:00,166.44,166.67,165.62,165.84,9745.0,160.5097,160.7315,159.7189,159.931,9745.0
2021-02-24 12:00:00,165.75,165.84,164.8,165.07,10748.0,159.8443,159.931,158.9281,159.1885,10748.0
2021-02-24 12:30:00,165.03,165.27,164.11,164.97,17966.0,159.1499,159.3814,158.2627,159.092,17966.0
2021-02-24 13:00:00,164.91,165.26,164.76,165.22,11206.0,159.0342,159.3717,158.8895,159.3331,11206.0
2021-02-24 13:30:00,165.14,165.31,164.85,165.14,10114.0,159.256,159.4199,158.9763,159.256,10114.0
2021-02-24 14:00:00,165.11,165.33,164.9,165.04,20053.0,159.2271,159.4392,159.0245,159.1595,20053.0
2021-02-24 14:30:00,165.06,165.19,164.82,165.04,19497.0,159.1788,159.3042,158.9474,159.1595,19497.0
2021-02-24 15:00:00,165.01,165.21,164.8,164.94,16423.0,159.1306,159.3235,158.9281,159.0631,16423.0
2021-02-24 15:30:00,164.97,165.23,164.95,164.95,73442.0,159.092,159.3428,159.0728,159.0728,73442.0
2021-02-25 09:30:00,164.99,166.01,164.6,165.37,9990.0,159.1113,160.095,158.7352,159.4778,9990.0
2021-02-25 10:00:00,165.29,165.81,164.94,165.19,6886.0,159.4006,159.9021,159.0631,159.3042,6886.0
2021-02-25 10:30:00,165.0,165.27,164.47,164.9,20243.0,159.121,159.3814,158.6099,159.0245,20243.0
2021-02-25 11:00:00,164.85,165.1,164.74,165.1,9739.0,158.9763,159.2174,158.8702,159.2174,9739.0
2021-02-25 11:30:00,165.02,165.09,164.21,164.84,13682.0,159.1403,159.2078,158.3591,158.9667,13682.0
2021-02-25 12:00:00,164.71,165.32,164.7,165.31,8339.0,158.8413,159.4296,158.8317,159.4199,8339.0
2021-02-25 12:30:00,165.32,165.32,164.16,164.91,31840.0,159.4296,159.4296,158.3109,159.0342,31840.0
2021-02-25 13:00:00,165.03,165.41,164.53,165.31,9624.0,159.1499,159.5164,158.6677,159.4199,9624.0
2021-02-25 13:30:00,165.28,165.55,164.98,165.15,7425.0,159.391,159.6514,159.1017,159.2656,7425.0
2021-02-25 14:00:00,165.11,166.04,165.1,166.04,6078.0,159.2271,160.1239,159.2174,160.1239,6078.0
2021-02-25 14:30:00,165.99,166.08,165.31,165.38,15018.0,160.0757,160.1625,159.4199,159.4874,15018.0
2021-02-25 15:00:00,165.3,165.51,164.99,165.22,22201.0,159.4103,159.6128,159.1113,159.3331,22201.0
2021-02-25 15:30:00,165.14,165.28,164.47,164.58,55971.0,159.256,159.391,158.6099,158.7159,55971.0
2021-02-26 09:30:00,164.75,166.27,163.79,165.56,11170.0,158.8799,160.3457,157.9541,159.661,11170.0
2021-02-26 10:00:00,165.57,165.71,164.55,165.03,27457.0,159.6707,159.8057,158.687,159.1499,27457.0
2021-02-26 10:30:00,165.25,166.38,164.97,165.65,15662.0,159.3621,160.4518,159.092,159.7478,15662.0
2021-02-26 11:00:00,165.73,165.96,165.3,165.62,17259.0,159.825,160.0468,159.4103,159.7189,17259.0
2021-02-26 11:30:00,165.6,166.34,165.6,165.75,11372.0,159.6996,160.4132,159.6996,159.8443,11372.0
2021-02-26 12:00:00,165.79,167.06,165.73,166.65,13266.0,159.8828,161.1076,159.825,160.7122,13266.0
2021-02-26 12:30:00,166.79,166.95,166.42,166.51,14466.0,160.8472,161.0015,160.4904,160.5772,14466.0
2021-02-26 13:00:00,166.37,166.45,165.85,165.95,12135.0,160.4422,160.5193,159.9407,160.0371,12135.0
2021-02-26 13:30:00,165.89,166.35,165.46,165.5,12488.0,159.9793,160.4229,159.5646,159.6032,12488.0
2021-02-26 14:00:00,165.58,165.81,165.52,165.7,12243.0,159.6803,159.9021,159.6224,159.796,12243.0
2021-02-26 14:30:00,165.73,166.87,165.6,166.87,23894.0,159.825,160.9243,159.6996,160.9243,23894.0
2021-02-26 15:00:00,166.88,167.43,166.8,167.01,24277.0,160.934,161.4644,160.8568,161.0594,24277.0
2021-02-26 15:30:00,167.01,168.04,166.38,166.97,172071.0,161.0594,162.0527,160.4518,161.0208,172071.0
2021-03-01 09:30:00,167.29,168.98,167.29,168.13,23201.0,161.3294,162.9592,161.3294,162.1395,23201.0
2021-03-01 10:00:00,167.33,167.56,164.92,165.83,14511.0,161.368,161.5898,159.0438,159.9214,14511.0
2021-03-01 10:30:00,165.61,166.01,164.41,165.67,10808.0,159.7092,160.095,158.552,159.7671,10808.0
2021-03-01 11:00:00,165.79,165.79,163.48,163.48,13992.0,159.8828,159.8828,157.6551,157.6551,13992.0
2021-03-01 11:30:00,163.18,163.55,162.52,163.55,12051.0,157.3658,157.7226,156.7293,157.7226,12051.0
2021-03-01 12:00:00,163.54,164.71,163.54,164.22,10447.0,157.713,158.8413,157.713,158.3688,10447.0
2021-03-01 12:30:00,164.31,164.39,162.85,163.06,9180.0,158.4556,158.5327,157.0476,157.2501,9180.0
2021-03-01 13:00:00,163.13,163.29,162.86,163.29,5823.0,157.3176,157.4719,157.0572,157.4719,5823.0
2021-03-01 13:30:00,163.37,163.71,162.85,163.39,8332.0,157.5491,157.8769,157.0476,157.5683,8332.0
2021-03-01 14:00:00,163.53,163.81,162.9,162.91,9270.0,157.7034,157.9734,157.0958,157.1054,9270.0
2021-03-01 14:30:00,163.1,163.71,162.97,163.17,7713.0,157.2887,157.8769,157.1633,157.3562,7713.0
2021-03-01 15:00:00,163.27,163.37,162.42,162.52,11772.0,157.4526,157.5491,156.6329,156.7293,11772.0
2021-03-01 15:30:00,162.53,162.97,162.01,162.61,47741.0,156.739,157.1633,156.2375,156.8161,47741.0
2021-03-02 09:30:00,162.11,163.25,160.92,160.92,2235.0,156.3339,157.4333,155.1863,155.1863,2235.0
2021-03-02 10:00:00,160.99,161.83,159.88,160.8,30091.0,155.2539,156.0639,154.1834,155.0706,30091.0
2021-03-02 10:30:00,160.73,161.33,160.55,160.67,7548.0,155.0031,155.5817,154.8295,154.9453,7548.0
2021-03-02 11:00:00,160.56,161.48,160.42,161.47,4896.0,154.8392,155.7264,154.7042,155.7168,4896.0
2021-03-02 11:30:00,161.47,161.6,160.96,161.21,7706.0,155.7168,155.8421,155.2249,155.466,7706.0
2021-03-02 12:00:00,161.38,162.54,161.26,162.5,2920.0,155.63,156.7486,155.5142,156.7101,2920.0
2021-03-02 12:30:00,162.25,162.83,162.25,162.44,7215.0,156.469,157.0283,156.469,156.6522,7215.0
2021-03-02 13:00:00,162.47,162.57,162.15,162.53,5613.0,156.6811,156.7776,156.3725,156.739,5613.0
2021-03-02 13:30:00,162.47,162.84,162.35,162.63,4057.0,156.6811,157.0379,156.5654,156.8354,4057.0
2021-03-02 14:00:00,162.57,162.89,162.45,162.7,4137.0,156.7776,157.0862,156.6618,156.9029,4137.0
2021-03-02 14:30:00,162.71,163.19,162.57,163.05,4623.0,156.9126,157.3755,156.7776,157.2405,4623.0
2021-03-02 15:00:00,163.12,163.32,162.56,162.64,11228.0,157.308,157.5008,156.7679,156.8451,11228.0
2021-03-02 15:30:00,162.65,162.71,162.02,162.2,38157.0,156.8547,156.9126,156.2472,156.4207,38157.0
2021-03-03 09:30:00,163.21,163.78,162.4,163.19,14896.0,157.3948,157.9444,156.6136,157.3755,14896.0
2021-03-03 10:00:00,163.19,163.96,162.92,163.53,10770.0,157.3755,158.118,157.1151,157.7034,10770.0
2021-03-03 10:30:00,163.2,163.47,161.56,161.56,12230.0,157.3851,157.6455,155.8035,155.8035,12230.0
2021-03-03 11:00:00,161.49,162.17,161.42,162.15,4786.0,155.736,156.3918,155.6685,156.3725,4786.0
2021-03-03 11:30:00,161.92,162.98,161.92,162.98,10293.0,156.1507,157.1729,156.1507,157.1729,10293.0
2021-03-03 12:00:00,162.61,163.36,162.32,163.35,24173.0,156.8161,157.5394,156.5365,157.5298,24173.0
2021-03-03 12:30:00,163.17,163.37,162.82,162.94,7508.0,157.3562,157.5491,157.0186,157.1344,7508.0
2021-03-03 13:00:00,162.98,163.98,162.88,163.8,10045.0,157.1729,158.1373,157.0765,157.9637,10045.0
2021-03-03 13:30:00,163.57,163.66,163.07,163.16,5915.0,157.7419,157.8287,157.2597,157.3465,5915.0
2021-03-03 14:00:00,163.26,163.44,162.79,162.97,11914.0,157.443,157.6166,156.9897,157.1633,11914.0
2021-03-03 14:30:00,163.0,163.08,162.26,162.74,9164.0,157.1922,157.2694,156.4786,156.9415,9164.0
2021-03-03 15:00:00,162.82,163.1,162.37,162.77,14586.0,157.0186,157.2887,156.5847,156.9704,14586.0
2021-03-03 15:30:00,162.75,162.75,162.14,162.14,51502.0,156.9511,156.9511,156.3629,156.3629,51502.0
2021-03-04 09:30:00,162.46,163.36,161.71,163.04,7403.0,156.6715,157.5394,155.9482,157.2308,7403.0
2021-03-04 10:00:00,163.15,163.29,162.36,162.93,5399.0,157.3369,157.4719,156.575,157.1247,5399.0
2021-03-04 10:30:00,162.84,162.95,161.83,162.13,6466.0,157.0379,157.144,156.0639,156.3532,6466.0
2021-03-04 11:00:00,162.09,162.7,161.64,161.69,2302.0,156.3147,156.9029,155.8807,155.9289,2302.0
2021-03-04 11:30:00,161.92,162.66,161.54,162.51,5685.0,156.1507,156.8643,155.7843,156.7197,5685.0
2021-03-04 12:00:00,162.56,162.93,161.93,162.03,3789.0,156.7679,157.1247,156.1604,156.2568,3789.0
2021-03-04 12:30:00,161.95,161.96,160.6,160.6,6060.0,156.1796,156.1893,154.8777,154.8777,6060.0
2021-03-04 13:00:00,160.73,161.87,160.57,161.87,13607.0,155.0031,156.1025,154.8488,156.1025,13607.0
2021-03-04 13:30:00,161.82,161.9,159.75,159.99,23436.0,156.0543,156.1314,154.058,154.2895,23436.0
2021-03-04 14:00:00,159.81,161.24,159.81,161.03,12682.0,154.1159,155.4949,154.1159,155.2924,12682.0
2021-03-04 14:30:00,160.78,161.12,160.28,160.86,6582.0,155.0513,155.3792,154.5692,155.1285,6582.0
2021-03-04 15:00:00,160.73,161.34,160.43,160.78,11727.0,155.0031,155.5914,154.7138,155.0513,11727.0
2021-03-04 15:30:00,160.67,161.13,160.01,160.3,54949.0,154.9453,155.3889,154.3088,154.5884,54949.0
2021-03-05 09:30:00,161.63,161.88,159.82,160.02,5726.0,155.871,156.1121,154.1255,154.3184,5726.0
2021-03-05 10:00:00,160.2,160.68,159.26,160.09,15010.0,154.492,154.9549,153.5855,154.3859,15010.0
2021-03-05 10:30:00,160.08,160.36,159.16,159.16,11842.0,154.3763,154.6463,153.4891,153.4891,11842.0
2021-03-05 11:00:00,159.19,160.01,159.1,159.67,6925.0,153.518,154.3088,153.4312,153.9809,6925.0
2021-03-05 11:30:00,159.83,161.0,159.5,160.89,18929.0,154.1352,155.2635,153.8169,155.1574,18929.0
2021-03-05 12:00:00,160.89,161.78,160.89,161.69,7418.0,155.1574,156.0157,155.1574,155.9289,7418.0
2021-03-05 12:30:00,161.89,162.64,161.88,162.23,7809.0,156.1218,156.8451,156.1121,156.4497,7809.0
2021-03-05 13:00:00,162.13,162.97,161.95,162.56,10468.0,156.3532,157.1633,156.1796,156.7679,10468.0
2021-03-05 13:30:00,162.52,163.47,162.48,163.12,7602.0,156.7293,157.6455,156.6908,157.308,7602.0
2021-03-05 14:00:00,162.95,163.38,162.56,163.32,7350.0,157.144,157.5587,156.7679,157.5008,7350.0
2021-03-05 14:30:00,163.64,163.91,163.06,163.91,9885.0,157.8094,158.0698,157.2501,158.0698,9885.0
2021-03-05 15:00:00,163.64,164.46,163.56,164.03,10079.0,157.8094,158.6002,157.7323,158.1855,10079.0
2021-03-05 15:30:00,163.79,164.53,163.79,164.47,59810.0,157.9541,158.6677,157.9541,158.6099,59810.0
2021-03-08 09:30:00,164.63,165.91,164.38,165.01,7211.0,158.7642,159.9986,158.5231,159.1306,7211.0
2021-03-08 10:00:00,164.54,165.46,164.25,165.38,1898.0,158.6774,159.5646,158.3977,159.4874,1898.0
2021-03-08 10:30:00,165.31,166.86,165.17,166.86,3582.0,159.4199,160.9147,159.2849,160.9147,3582.0
2021-03-08 11:00:00,166.49,166.89,166.06,166.66,4440.0,160.5579,160.9436,160.1432,160.7218,4440.0
2021-03-08 11:30:00,166.59,166.73,166.15,166.53,4705.0,160.6543,160.7893,160.23,160.5965,4705.0
2021-03-08 12:00:00,166.68,167.47,166.68,167.29,6012.0,160.7411,161.503,160.7411,161.3294,6012.0
2021-03-08 12:30:00,167.51,168.31,167.51,168.27,6659.0,161.5415,162.313,161.5415,162.2745,6659.0
2021-03-08 13:00:00,168.38,168.72,168.11,168.25,5542.0,162.3805,162.7084,162.1202,162.2552,5542.0
2021-03-08 13:30:00,168.16,168.75,167.47,167.53,4273.0,162.1684,162.7374,161.503,161.5608,4273.0
2021-03-08 14:00:00,167.44,167.44,166.67,166.93,11018.0,161.474,161.474,160.7315,160.9822,11018.0
2021-03-08 14:30:00,166.71,166.95,166.2,166.85,7007.0,160.77,161.0015,160.2782,160.9051,7007.0
2021-03-08 15:00:00,166.69,166.81,166.37,166.52,7933.0,160.7508,160.8665,160.4422,160.5868,7933.0
2021-03-08 15:30:00,166.54,166.9,165.82,165.89,33641.0,160.6061,160.9533,159.9118,159.9793,33641.0
2021-03-09 09:30:00,165.55,165.55,162.49,163.23,10387.0,159.6514,159.6514,156.7004,157.414,10387.0
2021-03-09 10:00:00,163.46,164.18,162.91,162.98,5142.0,157.6358,158.3302,157.1054,157.1729,5142.0
2021-03-09 10:30:00,163.07,163.98,162.74,163.98,14128.0,157.2597,158.1373,156.9415,158.1373,14128.0
2021-03-09 11:00:00,164.23,164.32,163.28,163.28,2517.0,158.3784,158.4652,157.4623,157.4623,2517.0
2021-03-09 11:30:00,163.33,164.21,162.93,163.93,7476.0,157.5105,158.3591,157.1247,158.0891,7476.0
2021-03-09 12:00:00,164.16,165.03,163.75,164.0,20011.0,158.3109,159.1499,157.9155,158.1566,20011.0
2021-03-09 12:30:00,164.01,164.05,163.32,163.43,7003.0,158.1662,158.2048,157.5008,157.6069,7003.0
2021-03-09 13:00:00,163.34,163.61,162.64,163.05,5424.0,157.5201,157.7805,156.8451,157.2405,5424.0
2021-03-09 13:30:00,163.04,163.04,162.25,162.57,6998.0,157.2308,157.2308,156.469,156.7776,6998.0
2021-03-09 14:00:00,162.59,162.66,161.95,162.13,6722.0,156.7968,156.8643,156.1796,156.3532,6722.0
2021-03-09 14:30:00,162.07,162.37,161.65,161.77,10231.0,156.2954,156.5847,155.8903,156.0061,10231.0
2021-03-09 15:00:00,161.8,162.06,161.56,161.73,5878.0,156.035,156.2857,155.8035,155.9675,5878.0
2021-03-09 15:30:00,161.73,161.79,160.94,161.4,42756.0,155.9675,156.0253,155.2056,155.6492,42756.0
2021-03-10 09:30:00,161.47,161.65,160.15,161.62,8778.0,155.7168,155.8903,154.4438,155.8614,8778.0
2021-03-10 10:00:00,161.81,162.15,161.46,161.88,7057.0,156.0446,156.3725,155.7071,156.1121,7057.0
2021-03-10 10:30:00,161.75,162.23,161.29,161.54,6194.0,155.9868,156.4497,155.5432,155.7843,6194.0
2021-03-10 11:00:00,162.04,162.86,161.63,162.79,2900.0,156.2664,157.0572,155.871,156.9897,2900.0
2021-03-10 11:30:00,162.77,163.24,162.59,162.59,2547.0,156.9704,157.4237,156.7968,156.7968,2547.0
2021-03-10 12:00:00,162.56,163.33,162.27,163.31,88148.0,156.7679,157.5105,156.4882,157.4912,88148.0
2021-03-10 12:30:00,163.32,163.59,162.68,162.8,20856.0,157.5008,157.7612,156.8836,156.9994,20856.0
2021-03-10 13:00:00,162.64,163.17,162.44,162.57,15861.0,156.8451,157.3562,156.6522,156.7776,15861.0
2021-03-10 13:30:00,162.44,162.96,162.22,162.85,7606.0,156.6522,157.1537,156.44,157.0476,7606.0
2021-03-10 14:00:00,162.69,162.8,162.36,162.64,6455.0,156.8933,156.9994,156.575,156.8451,6455.0
2021-03-10 14:30:00,162.5,162.71,161.77,161.91,10024.0,156.7101,156.9126,156.0061,156.1411,10024.0
2021-03-10 15:00:00,161.88,162.45,161.68,162.25,38976.0,156.1121,156.6618,155.9193,156.469,38976.0
2021-03-10 15:30:00,162.24,163.16,162.12,163.15,102488.0,156.4593,157.3465,156.3436,157.3369,102488.0
2021-03-11 09:30:00,162.72,162.72,161.26,161.76,9037.0,156.9222,156.9222,155.5142,155.9964,9037.0
2021-03-11 10:00:00,161.47,161.82,160.1,160.91,7697.0,155.7168,156.0543,154.3956,155.1767,7697.0
2021-03-11 10:30:00,160.83,161.2,160.62,161.04,9595.0,155.0996,155.4564,154.897,155.3021,9595.0
2021-03-11 11:00:00,161.1,161.18,160.77,160.9,5819.0,155.3599,155.4371,155.0417,155.1671,5819.0
2021-03-11 11:30:00,161.11,161.56,160.66,161.23,31526.0,155.3696,155.8035,154.9356,155.4853,31526.0
2021-03-11 12:00:00,161.3,162.04,161.06,161.62,32418.0,155.5528,156.2664,155.3214,155.8614,32418.0
2021-03-11 12:30:00,161.73,162.09,160.86,161.25,28120.0,155.9675,156.3147,155.1285,155.5046,28120.0
2021-03-11 13:00:00,161.24,161.51,161.11,161.22,8489.0,155.4949,155.7553,155.3696,155.4757,8489.0
2021-03-11 13:30:00,161.22,161.48,161.03,161.48,2219.0,155.4757,155.7264,155.2924,155.7264,2219.0
2021-03-11 14:00:00,161.68,162.32,161.68,162.12,9021.0,155.9193,156.5365,155.9193,156.3436,9021.0
2021-03-11 14:30:00,162.06,162.29,161.79,162.1,10218.0,156.2857,156.5075,156.0253,156.3243,10218.0
2021-03-11 15:00:00,162.03,162.18,161.94,162.02,8979.0,156.2568,156.4015,156.17,156.2472,8979.0
2021-03-11 15:30:00,162.04,162.33,161.8,162.33,24427.0,156.2664,156.5461,156.035,156.5461,24427.0
2021-03-12 09:30:00,162.9,163.48,162.18,162.29,90224.0,157.4368,157.9973,156.7409,156.8472,90224.0
2021-03-12 10:00:00,162.35,164.34,162.03,164.03,26723.0,156.9052,158.8285,156.596,158.5289,26723.0
2021-03-12 10:30:00,164.08,165.31,163.4,164.9,20508.0,158.5772,159.766,157.92,159.3697,20508.0
2021-03-12 11:00:00,164.91,165.27,164.3,164.85,22444.0,159.3794,159.7273,158.7898,159.3214,22444.0
2021-03-12 11:30:00,165.03,165.76,165.0,165.47,36711.0,159.4953,160.2009,159.4663,159.9206,36711.0
2021-03-12 12:00:00,165.43,165.66,164.09,164.68,33513.0,159.8819,160.1042,158.5869,159.1571,33513.0
2021-03-12 12:30:00,164.69,164.84,164.07,164.34,5638.0,159.1667,159.3117,158.5675,158.8285,5638.0
2021-03-12 13:00:00,164.57,164.83,164.34,164.58,4201.0,159.0508,159.302,158.8285,159.0604,4201.0
2021-03-12 13:30:00,164.5,165.12,164.5,165.12,2379.0,158.9831,159.5823,158.9831,159.5823,2379.0
2021-03-12 14:00:00,165.12,165.31,164.93,165.09,8151.0,159.5823,159.766,159.3987,159.5533,8151.0
2021-03-12 14:30:00,165.0,165.5,164.9,164.9,8902.0,159.4663,159.9496,159.3697,159.3697,8902.0
2021-03-12 15:00:00,165.08,165.82,164.93,165.73,10077.0,159.5437,160.2588,159.3987,160.1719,10077.0
2021-03-12 15:30:00,165.75,165.97,165.52,165.74,33078.0,160.1912,160.4038,159.9689,160.1815,33078.0
2021-03-15 09:30:00,165.91,167.9,165.91,166.92,5535.0,160.3458,162.2691,160.3458,161.322,5535.0
2021-03-15 10:00:00,166.89,167.55,166.18,167.55,3593.0,161.293,161.9308,160.6068,161.9308,3593.0
2021-03-15 10:30:00,167.63,168.66,167.53,168.27,8854.0,162.0081,163.0036,161.9115,162.6267,8854.0
2021-03-15 11:00:00,168.25,169.41,168.01,169.29,7427.0,162.6074,163.7284,162.3754,163.6125,7427.0
2021-03-15 11:30:00,169.26,169.26,168.12,168.15,5618.0,163.5835,163.5835,162.4817,162.5107,5618.0
2021-03-15 12:00:00,168.16,168.22,167.8,168.16,5667.0,162.5204,162.5784,162.1724,162.5204,5667.0
2021-03-15 12:30:00,168.22,168.79,168.2,168.49,4125.0,162.5784,163.1292,162.559,162.8393,4125.0
2021-03-15 13:00:00,168.51,168.51,167.76,167.78,3577.0,162.8586,162.8586,162.1338,162.1531,3577.0
2021-03-15 13:30:00,167.86,168.19,167.65,168.11,5079.0,162.2304,162.5494,162.0275,162.472,5079.0
2021-03-15 14:00:00,168.03,168.34,167.88,168.02,9701.0,162.3947,162.6943,162.2498,162.3851,9701.0
2021-03-15 14:30:00,167.94,168.02,167.08,167.27,5675.0,162.3077,162.3851,161.4766,161.6602,5675.0
2021-03-15 15:00:00,167.22,167.82,167.2,167.8,6451.0,161.6119,162.1918,161.5926,162.1724,6451.0
2021-03-15 15:30:00,167.76,169.3,167.63,169.29,44285.0,162.1338,163.6221,162.0081,163.6125,44285.0
2021-03-16 09:30:00,168.45,169.67,168.1,168.92,8513.0,162.8006,163.9797,162.4624,163.2549,8513.0
2021-03-16 10:00:00,169.07,169.7,168.47,168.49,5406.0,163.3999,164.0087,162.82,162.8393,5406.0
2021-03-16 10:30:00,168.46,168.61,167.93,168.16,6497.0,162.8103,162.9553,162.2981,162.5204,6497.0
2021-03-16 11:00:00,168.08,168.49,167.16,168.04,15142.0,162.4431,162.8393,161.5539,162.4044,15142.0
2021-03-16 11:30:00,168.17,168.93,168.0,168.92,10730.0,162.53,163.2645,162.3657,163.2549,10730.0
2021-03-16 12:00:00,168.83,169.57,168.82,169.5,9345.0,163.1679,163.8831,163.1582,163.8154,9345.0
2021-03-16 12:30:00,169.6,170.11,169.47,169.97,13458.0,163.9121,164.405,163.7864,164.2697,13458.0
2021-03-16 13:00:00,169.94,170.16,169.54,169.8,12960.0,164.2407,164.4533,163.8541,164.1054,12960.0
2021-03-16 13:30:00,169.85,170.43,169.72,170.31,13669.0,164.1537,164.7142,164.0281,164.5983,13669.0
2021-03-16 14:00:00,170.23,170.6,170.08,170.58,10786.0,164.5209,164.8785,164.376,164.8592,10786.0
2021-03-16 14:30:00,170.62,171.55,170.62,171.45,14702.0,164.8979,165.7967,164.8979,165.7,14702.0
2021-03-16 15:00:00,171.3,171.3,170.69,171.1,27392.0,165.5551,165.5551,164.9655,165.3618,27392.0
2021-03-16 15:30:00,171.1,171.47,170.81,171.01,73612.0,165.3618,165.7194,165.0815,165.2748,73612.0
2021-03-17 09:30:00,171.98,171.99,170.07,170.07,7008.0,166.2123,166.2219,164.3663,164.3663,7008.0
2021-03-17 10:00:00,169.72,169.72,168.01,168.01,9072.0,164.0281,164.0281,162.3754,162.3754,9072.0
2021-03-17 10:30:00,168.0,168.13,166.82,167.24,11300.0,162.3657,162.4914,161.2253,161.6312,11300.0
2021-03-17 11:00:00,167.15,168.64,167.15,168.27,7099.0,161.5442,162.9843,161.5442,162.6267,7099.0
2021-03-17 11:30:00,168.31,169.07,168.18,168.23,5702.0,162.6653,163.3999,162.5397,162.588,5702.0
2021-03-17 12:00:00,168.32,168.6,167.85,167.85,5010.0,162.675,162.9456,162.2208,162.2208,5010.0
2021-03-17 12:30:00,167.94,169.0,167.94,168.96,9383.0,162.3077,163.3322,162.3077,163.2935,9383.0
2021-03-17 13:00:00,168.95,169.44,168.82,169.11,5351.0,163.2839,163.7574,163.1582,163.4385,5351.0
2021-03-17 13:30:00,169.04,169.47,169.04,169.3,6720.0,163.3709,163.7864,163.3709,163.6221,6720.0
2021-03-17 14:00:00,169.52,170.37,169.3,169.99,8516.0,163.8348,164.6563,163.6221,164.289,8516.0
2021-03-17 14:30:00,169.97,170.22,169.43,169.43,8931.0,164.2697,164.5113,163.7478,163.7478,8931.0
2021-03-17 15:00:00,169.42,169.61,169.09,169.51,18475.0,163.7381,163.9217,163.4192,163.8251,18475.0
2021-03-17 15:30:00,169.48,169.75,168.37,169.27,48126.0,163.7961,164.057,162.7233,163.5931,48126.0
2021-03-18 09:30:00,170.13,171.85,169.0,169.34,4935.0,164.4243,166.0866,163.3322,163.6608,4935.0
2021-03-18 10:00:00,168.92,168.93,167.58,168.03,3558.0,163.2549,163.2645,161.9598,162.3947,3558.0
2021-03-18 10:30:00,168.16,168.81,167.89,168.69,8249.0,162.5204,163.1486,162.2594,163.0326,8249.0
2021-03-18 11:00:00,168.88,169.55,168.88,169.25,4186.0,163.2162,163.8638,163.2162,163.5738,4186.0
2021-03-18 11:30:00,169.26,169.26,168.65,169.1,3178.0,163.5835,163.5835,162.9939,163.4288,3178.0
2021-03-18 12:00:00,169.25,170.13,169.18,169.43,7872.0,163.5738,164.4243,163.5062,163.7478,7872.0
2021-03-18 12:30:00,169.53,169.73,169.17,169.42,12426.0,163.8444,164.0377,163.4965,163.7381,12426.0
2021-03-18 13:00:00,169.56,169.57,168.92,169.02,9149.0,163.8734,163.8831,163.2549,163.3515,9149.0
2021-03-18 13:30:00,169.03,169.44,168.95,168.97,5390.0,163.3612,163.7574,163.2839,163.3032,5390.0
2021-03-18 14:00:00,168.97,169.66,168.92,169.43,5201.0,163.3032,163.9701,163.2549,163.7478,5201.0
2021-03-18 14:30:00,169.41,169.96,168.77,169.62,6613.0,163.7284,164.26,163.1099,163.9314,6613.0
2021-03-18 15:00:00,169.5,169.98,169.14,169.34,10901.0,163.8154,164.2793,163.4675,163.6608,10901.0
2021-03-18 15:30:00,169.44,169.84,169.11,169.34,38313.0,163.7574,164.144,163.4385,163.6608,38313.0
2021-03-19 09:30:00,170.09,170.09,166.2,167.27,41396.0,164.3856,164.3856,160.6261,161.6602,41396.0
2021-03-19 10:00:00,167.62,167.95,166.16,166.51,5694.0,161.9985,162.3174,160.5874,160.9257,5694.0
2021-03-19 10:30:00,166.57,167.0,165.29,165.32,8674.0,160.9837,161.3993,159.7466,159.7756,8674.0
2021-03-19 11:00:00,165.43,165.43,163.96,164.02,23831.0,159.8819,159.8819,158.4612,158.5192,23831.0
2021-03-19 11:30:00,164.38,164.48,163.56,163.58,27473.0,158.8671,158.9638,158.0746,158.094,27473.0
2021-03-19 12:00:00,163.55,163.73,162.04,162.33,35874.0,158.065,158.2389,156.6056,156.8859,35874.0
2021-03-19 12:30:00,162.37,162.53,161.21,161.57,39018.0,156.9246,157.0792,155.8035,156.1514,39018.0
2021-03-19 13:00:00,161.53,163.21,160.94,163.21,22328.0,156.1127,157.7364,155.5425,157.7364,22328.0
2021-03-19 13:30:00,163.1,163.81,163.09,163.54,21181.0,157.6301,158.3163,157.6204,158.0553,21181.0
2021-03-19 14:00:00,163.47,163.71,163.02,163.19,13718.0,157.9877,158.2196,157.5528,157.7171,13718.0
2021-03-19 14:30:00,163.3,164.08,163.16,164.08,18589.0,157.8234,158.5772,157.6881,158.5772,18589.0
2021-03-19 15:00:00,164.05,164.54,163.47,163.47,20092.0,158.5482,159.0218,157.9877,157.9877,20092.0
2021-03-19 15:30:00,163.5,163.74,161.59,162.26,88208.0,158.0167,158.2486,156.1707,156.8182,88208.0
2021-03-22 09:30:00,161.77,161.77,159.41,160.74,15542.0,156.3447,156.3447,154.0638,155.3492,15542.0
2021-03-22 10:00:00,160.67,162.0,160.46,161.81,4418.0,155.2816,156.567,155.0786,156.3833,4418.0
2021-03-22 10:30:00,161.49,162.24,161.32,161.94,5308.0,156.0741,156.7989,155.9098,156.509,5308.0
2021-03-22 11:00:00,162.22,162.57,161.17,161.33,4385.0,156.7796,157.1178,155.7648,155.9194,4385.0
2021-03-22 11:30:00,161.22,161.66,160.85,161.66,5923.0,155.8131,156.2384,155.4555,156.2384,5923.0
2021-03-22 12:00:00,161.45,161.86,161.01,161.3,4822.0,156.0354,156.4317,155.6102,155.8904,4822.0
2021-03-22 12:30:00,161.32,161.77,161.19,161.7,4956.0,155.9098,156.3447,155.7841,156.277,4956.0
2021-03-22 13:00:00,161.61,161.64,161.28,161.44,4406.0,156.19,156.219,155.8711,156.0257,4406.0
2021-03-22 13:30:00,161.43,161.55,161.08,161.28,4624.0,156.0161,156.1321,155.6778,155.8711,4624.0
2021-03-22 14:00:00,161.25,161.46,161.11,161.46,2784.0,155.8421,156.0451,155.7068,156.0451,2784.0
2021-03-22 14:30:00,161.31,161.57,161.14,161.15,6517.0,155.9001,156.1514,155.7358,155.7455,6517.0
2021-03-22 15:00:00,161.22,161.76,160.79,160.8,10965.0,155.8131,156.335,155.3975,155.4072,10965.0
2021-03-22 15:30:00,160.91,160.92,160.22,160.3,50760.0,155.5135,155.5232,154.8467,154.924,50760.0
2021-03-23 09:30:00,160.65,161.12,159.71,161.12,4920.0,155.2622,155.7165,154.3538,155.7165,4920.0
2021-03-23 10:00:00,161.24,161.36,160.29,160.47,2940.0,155.8324,155.9484,154.9143,155.0883,2940.0
2021-03-23 10:30:00,160.28,160.29,159.34,159.83,10458.0,154.9046,154.9143,153.9962,154.4697,10458.0
2021-03-23 11:00:00,159.92,160.79,159.83,160.77,5269.0,154.5567,155.3975,154.4697,155.3782,5269.0
2021-03-23 11:30:00,160.64,162.03,160.49,162.03,6302.0,155.2526,156.596,155.1076,156.596,6302.0
2021-03-23 12:00:00,162.15,164.02,162.0,163.36,18814.0,156.7119,158.5192,156.567,157.8813,18814.0
2021-03-23 12:30:00,163.27,163.39,162.86,163.09,7289.0,157.7944,157.9103,157.3981,157.6204,7289.0
2021-03-23 13:00:00,162.93,163.27,162.61,163.27,8260.0,157.4658,157.7944,157.1565,157.7944,8260.0
2021-03-23 13:30:00,163.1,163.42,162.6,162.98,4024.0,157.6301,157.9393,157.1468,157.5141,4024.0
2021-03-23 14:00:00,162.87,163.09,162.37,162.87,6853.0,157.4078,157.6204,156.9246,157.4078,6853.0
2021-03-23 14:30:00,162.9,163.15,162.75,163.12,9828.0,157.4368,157.6784,157.2918,157.6494,9828.0
2021-03-23 15:00:00,163.02,163.26,162.35,162.45,13850.0,157.5528,157.7847,156.9052,157.0019,13850.0
2021-03-23 15:30:00,162.36,162.63,161.67,162.06,47017.0,156.9149,157.1758,156.248,156.6249,47017.0
2021-03-24 09:30:00,163.18,163.98,162.3,162.9,11044.0,157.7074,158.4806,156.8569,157.4368,11044.0
2021-03-24 10:00:00,163.0,163.78,162.99,163.64,3326.0,157.5334,158.2873,157.5238,158.152,3326.0
2021-03-24 10:30:00,164.13,164.17,163.64,163.79,4919.0,158.6255,158.6642,158.152,158.2969,4919.0
2021-03-24 11:00:00,163.95,164.85,163.79,164.32,5449.0,158.4516,159.3214,158.2969,158.8092,5449.0
2021-03-24 11:30:00,164.25,165.1,164.17,165.07,3501.0,158.7415,159.563,158.6642,159.534,3501.0
2021-03-24 12:00:00,165.09,165.09,163.4,163.81,8536.0,159.5533,159.5533,157.92,158.3163,8536.0
2021-03-24 12:30:00,163.81,163.83,163.07,163.28,7300.0,158.3163,158.3356,157.6011,157.804,7300.0
2021-03-24 13:00:00,163.19,163.34,162.93,163.2,9328.0,157.7171,157.862,157.4658,157.7267,9328.0
2021-03-24 13:30:00,163.3,163.64,163.21,163.5,7925.0,157.8234,158.152,157.7364,158.0167,7925.0
2021-03-24 14:00:00,163.55,164.14,163.55,163.72,2900.0,158.065,158.6352,158.065,158.2293,2900.0
2021-03-24 14:30:00,163.66,163.78,163.17,163.47,5002.0,158.1713,158.2873,157.6977,157.9877,5002.0
2021-03-24 15:00:00,163.35,163.92,163.31,163.82,8429.0,157.8717,158.4226,157.833,158.3259,8429.0
2021-03-24 15:30:00,163.85,163.98,162.91,162.91,38336.0,158.3549,158.4806,157.4464,157.4464,38336.0
2021-03-25 09:30:00,163.0,163.03,161.3,162.35,8232.0,157.5334,157.5624,155.8904,156.9052,8232.0
2021-03-25 10:00:00,162.0,162.7,161.5,162.31,22383.0,156.567,157.2435,156.0837,156.8666,22383.0
2021-03-25 10:30:00,162.22,162.25,161.59,161.73,7978.0,156.7796,156.8086,156.1707,156.306,7978.0
2021-03-25 11:00:00,161.85,162.39,161.63,162.24,4670.0,156.422,156.9439,156.2094,156.7989,4670.0
2021-03-25 11:30:00,162.17,162.36,161.62,161.9,5423.0,156.7313,156.9149,156.1997,156.4703,5423.0
2021-03-25 12:00:00,162.05,162.22,161.47,161.92,13722.0,156.6153,156.7796,156.0547,156.4896,13722.0
2021-03-25 12:30:00,161.99,162.43,161.89,162.17,6203.0,156.5573,156.9825,156.4606,156.7313,6203.0
2021-03-25 13:00:00,162.12,162.51,161.93,162.22,6817.0,156.6829,157.0599,156.4993,156.7796,6817.0
2021-03-25 13:30:00,162.14,162.55,161.93,162.13,11452.0,156.7023,157.0985,156.4993,156.6926,11452.0
2021-03-25 14:00:00,162.19,162.19,161.7,161.89,5527.0,156.7506,156.7506,156.277,156.4606,5527.0
2021-03-25 14:30:00,161.83,162.32,161.77,162.18,5910.0,156.4027,156.8762,156.3447,156.7409,5910.0
2021-03-25 15:00:00,162.02,162.84,162.01,162.69,6588.0,156.5863,157.3788,156.5766,157.2338,6588.0
2021-03-25 15:30:00,162.72,163.62,162.6,163.2,46179.0,157.2628,158.1326,157.1468,157.7267,46179.0
2021-03-26 09:30:00,163.77,164.4,163.29,163.7,4253.0,158.2776,158.8865,157.8137,158.2099,4253.0
2021-03-26 10:00:00,163.14,164.96,163.1,164.03,5472.0,157.6687,159.4277,157.6301,158.5289,5472.0
2021-03-26 10:30:00,163.99,164.15,163.33,164.15,3559.0,158.4902,158.6449,157.8524,158.6449,3559.0
2021-03-26 11:00:00,164.35,164.51,163.94,164.15,3401.0,158.8381,158.9928,158.4419,158.6449,3401.0
2021-03-26 11:30:00,164.16,164.16,163.29,163.69,4947.0,158.6545,158.6545,157.8137,158.2003,4947.0
2021-03-26 12:00:00,163.55,164.66,163.54,164.19,3645.0,158.065,159.1378,158.0553,158.6835,3645.0
2021-03-26 12:30:00,164.19,164.33,163.48,163.48,1200.0,158.6835,158.8188,157.9973,157.9973,1200.0
2021-03-26 13:00:00,163.43,163.81,163.37,163.49,5403.0,157.949,158.3163,157.891,158.007,5403.0
2021-03-26 13:30:00,163.47,163.69,162.62,162.75,2348.0,157.9877,158.2003,157.1662,157.2918,2348.0
2021-03-26 14:00:00,162.78,163.46,162.78,163.39,2335.0,157.3208,157.978,157.3208,157.9103,2335.0
2021-03-26 14:30:00,163.43,163.63,162.62,162.72,5335.0,157.949,158.1423,157.1662,157.2628,5335.0
2021-03-26 15:00:00,162.97,162.97,162.54,162.66,4341.0,157.5044,157.5044,157.0888,157.2048,4341.0
2021-03-26 15:30:00,162.67,164.61,162.65,164.53,37697.0,157.2145,159.0894,157.1952,159.0121,37697.0
2021-03-29 09:30:00,163.91,165.64,163.91,165.17,6124.0,158.4129,160.0849,158.4129,159.6306,6124.0
2021-03-29 10:00:00,164.86,165.24,163.44,164.07,1501.0,159.331,159.6983,157.9587,158.5675,1501.0
2021-03-29 10:30:00,164.02,164.23,163.31,163.56,2084.0,158.5192,158.7222,157.833,158.0746,2084.0
2021-03-29 11:00:00,163.71,164.17,163.69,164.15,3491.0,158.2196,158.6642,158.2003,158.6449,3491.0
2021-03-29 11:30:00,164.16,164.65,164.15,164.15,4476.0,158.6545,159.1281,158.6449,158.6449,4476.0
2021-03-29 12:00:00,164.24,164.36,163.92,164.36,2711.0,158.7318,158.8478,158.4226,158.8478,2711.0
2021-03-29 12:30:00,164.55,165.04,164.55,164.85,2220.0,159.0314,159.505,159.0314,159.3214,2220.0
2021-03-29 13:00:00,164.95,165.2,164.78,164.89,6117.0,159.418,159.6596,159.2537,159.36,6117.0
2021-03-29 13:30:00,165.0,165.26,164.89,165.25,8215.0,159.4663,159.7176,159.36,159.708,8215.0
2021-03-29 14:00:00,165.35,166.54,165.17,166.47,11178.0,159.8046,160.9547,159.6306,160.887,11178.0
2021-03-29 14:30:00,166.51,166.51,165.75,165.78,5086.0,160.9257,160.9257,160.1912,160.2202,5086.0
2021-03-29 15:00:00,166.15,166.64,166.08,166.48,13605.0,160.5778,161.0513,160.5101,160.8967,13605.0
2021-03-29 15:30:00,166.66,167.04,165.77,166.0,35470.0,161.0707,161.4379,160.2105,160.4328,35470.0
2021-03-30 09:30:00,166.14,166.42,165.01,165.03,2716.0,160.5681,160.8387,159.476,159.4953,2716.0
2021-03-30 10:00:00,164.45,165.5,164.45,165.22,7780.0,158.9348,159.9496,158.9348,159.679,7780.0
2021-03-30 10:30:00,165.02,165.27,164.53,164.53,2527.0,159.4857,159.7273,159.0121,159.0121,2527.0
2021-03-30 11:00:00,164.3,165.03,164.3,164.59,4712.0,158.7898,159.4953,158.7898,159.0701,4712.0
2021-03-30 11:30:00,164.59,165.09,164.51,164.77,6366.0,159.0701,159.5533,158.9928,159.2441,6366.0
2021-03-30 12:00:00,164.78,164.94,164.52,164.53,1805.0,159.2537,159.4084,159.0024,159.0121,1805.0
2021-03-30 12:30:00,164.44,164.71,164.41,164.71,3472.0,158.9251,159.1861,158.8961,159.1861,3472.0
2021-03-30 13:00:00,164.65,164.89,164.53,164.85,1427.0,159.1281,159.36,159.0121,159.3214,1427.0
2021-03-30 13:30:00,164.8,165.11,164.79,164.91,3373.0,159.2731,159.5727,159.2634,159.3794,3373.0
2021-03-30 14:00:00,164.9,165.02,164.79,164.88,3453.0,159.3697,159.4857,159.2634,159.3504,3453.0
2021-03-30 14:30:00,164.78,165.5,164.63,165.34,18658.0,159.2537,159.9496,159.1088,159.7949,18658.0
2021-03-30 15:00:00,165.28,165.33,164.93,165.14,37570.0,159.737,159.7853,159.3987,159.6017,37570.0
2021-03-30 15:30:00,165.13,165.21,164.31,164.83,37919.0,159.592,159.6693,158.7995,159.302,37919.0
2021-03-31 09:30:00,164.25,165.05,164.23,164.84,9411.0,158.7415,159.5147,158.7222,159.3117,9411.0
2021-03-31 10:00:00,164.84,165.24,164.27,164.37,6232.0,159.3117,159.6983,158.7608,158.8575,6232.0
2021-03-31 10:30:00,164.04,164.35,163.77,164.35,2465.0,158.5385,158.8381,158.2776,158.8381,2465.0
2021-03-31 11:00:00,164.49,164.89,164.22,164.22,1843.0,158.9735,159.36,158.7125,158.7125,1843.0
2021-03-31 11:30:00,164.08,164.08,163.26,163.35,4147.0,158.5772,158.5772,157.7847,157.8717,4147.0
2021-03-31 12:00:00,163.42,163.73,163.05,163.09,5865.0,157.9393,158.2389,157.5817,157.6204,5865.0
2021-03-31 12:30:00,163.12,163.12,162.39,162.9,4028.0,157.6494,157.6494,156.9439,157.4368,4028.0
2021-03-31 13:00:00,162.81,162.81,162.25,162.3,3053.0,157.3498,157.3498,156.8086,156.8569,3053.0
2021-03-31 13:30:00,162.28,162.29,161.61,161.89,7877.0,156.8376,156.8472,156.19,156.4606,7877.0
2021-03-31 14:00:00,161.88,162.07,161.86,162.03,3198.0,156.451,156.6346,156.4317,156.596,3198.0
2021-03-31 14:30:00,161.92,162.28,161.84,161.9,5097.0,156.4896,156.8376,156.4123,156.4703,5097.0
2021-03-31 15:00:00,161.89,161.89,161.36,161.46,14313.0,156.4606,156.4606,155.9484,156.0451,14313.0
2021-03-31 15:30:00,161.5,161.58,160.2,160.22,82019.0,156.0837,156.161,154.8273,154.8467,82019.0
2021-04-01 09:30:00,160.01,161.84,160.01,160.41,21964.0,154.6437,156.4123,154.6437,155.0303,21964.0
2021-04-01 10:00:00,160.57,162.13,160.57,162.12,3886.0,155.1849,156.6926,155.1849,156.6829,3886.0
2021-04-01 10:30:00,162.09,162.98,162.09,162.58,10009.0,156.6539,157.5141,156.6539,157.1275,10009.0
2021-04-01 11:00:00,162.59,163.41,162.49,162.81,6234.0,157.1372,157.9297,157.0405,157.3498,6234.0
2021-04-01 11:30:00,162.76,162.92,162.29,162.71,9504.0,157.3015,157.4561,156.8472,157.2531,9504.0
2021-04-01 12:00:00,162.81,164.01,162.81,163.66,17592.0,157.3498,158.5095,157.3498,158.1713,17592.0
2021-04-01 12:30:00,163.67,164.28,163.51,163.94,12200.0,158.181,158.7705,158.0263,158.4419,12200.0
2021-04-01 13:00:00,164.07,164.35,163.91,164.03,12917.0,158.5675,158.8381,158.4129,158.5289,12917.0
2021-04-01 13:30:00,164.14,164.89,164.03,164.79,16768.0,158.6352,159.36,158.5289,159.2634,16768.0
2021-04-01 14:00:00,164.79,164.95,164.14,164.94,28813.0,159.2634,159.418,158.6352,159.4084,28813.0
2021-04-01 14:30:00,164.94,165.52,164.08,164.08,41882.0,159.4084,159.9689,158.5772,158.5772,41882.0
2021-04-01 15:00:00,164.11,164.93,164.11,164.49,8558.0,158.6062,159.3987,158.6062,158.9735,8558.0
2021-04-01 15:30:00,164.53,165.26,164.34,164.95,58225.0,159.0121,159.7176,158.8285,159.418,58225.0
2021-04-05 09:30:00,165.59,166.66,165.15,165.95,62197.0,160.0366,161.0707,159.6113,160.3845,62197.0
2021-04-05 10:00:00,165.95,166.91,165.5,166.25,45709.0,160.3845,161.3123,159.9496,160.6744,45709.0
2021-04-05 10:30:00,166.26,166.26,165.69,165.81,13407.0,160.6841,160.6841,160.1332,160.2492,13407.0
2021-04-05 11:00:00,166.02,166.31,165.49,165.75,32986.0,160.4521,160.7324,159.9399,160.1912,32986.0
2021-04-05 11:30:00,165.79,166.36,165.68,166.1,9355.0,160.2299,160.7807,160.1235,160.5295,9355.0
2021-04-05 12:00:00,166.17,166.7,166.0,166.47,23771.0,160.5971,161.1093,160.4328,160.887,23771.0
2021-04-05 12:30:00,166.39,167.17,166.36,166.84,23215.0,160.8097,161.5636,160.7807,161.2446,23215.0
2021-04-05 13:00:00,166.77,167.23,165.75,166.11,49585.0,161.177,161.6216,160.1912,160.5391,49585.0
2021-04-05 13:30:00,166.11,166.67,166.11,166.29,13613.0,160.5391,161.0803,160.5391,160.7131,13613.0
2021-04-05 14:00:00,166.29,166.56,165.9,166.27,34497.0,160.7131,160.974,160.3362,160.6938,34497.0
2021-04-05 14:30:00,166.33,166.46,165.96,166.21,22628.0,160.7517,160.8774,160.3942,160.6358,22628.0
2021-04-05 15:00:00,166.17,166.56,166.05,166.1,39250.0,160.5971,160.974,160.4811,160.5295,39250.0
2021-04-05 15:30:00,166.11,166.78,165.97,166.0,182417.0,160.5391,161.1867,160.4038,160.4328,182417.0
2021-04-06 09:30:00,165.79,167.46,165.72,166.17,71836.0,160.2299,161.8438,160.1622,160.5971,71836.0
2021-04-06 10:00:00,166.15,166.58,165.76,166.03,118210.0,160.5778,160.9934,160.2009,160.4618,118210.0
2021-04-06 10:30:00,166.12,166.58,165.82,165.95,37511.0,160.5488,160.9934,160.2588,160.3845,37511.0
2021-04-06 11:00:00,165.9,166.1,165.18,165.34,63098.0,160.3362,160.5295,159.6403,159.7949,63098.0
2021-04-06 11:30:00,165.36,166.1,165.31,165.82,29490.0,159.8143,160.5295,159.766,160.2588,29490.0
2021-04-06 12:00:00,165.75,166.35,165.56,166.14,41616.0,160.1912,160.7711,160.0076,160.5681,41616.0
2021-04-06 12:30:00,166.09,167.76,166.0,167.51,38195.0,160.5198,162.1338,160.4328,161.8922,38195.0
2021-04-06 13:00:00,167.52,167.67,166.86,166.97,91066.0,161.9018,162.0468,161.264,161.3703,91066.0
2021-04-06 13:30:00,167.0,167.13,165.94,166.09,32351.0,161.3993,161.5249,160.3748,160.5198,32351.0
2021-04-06 14:00:00,166.14,166.17,165.5,165.61,16403.0,160.5681,160.5971,159.9496,160.0559,16403.0
2021-04-06 14:30:00,165.7,166.0,165.48,165.99,9312.0,160.1429,160.4328,159.9302,160.4231,9312.0
2021-04-06 15:00:00,166.04,166.79,165.79,166.78,18001.0,160.4715,161.1963,160.2299,161.1867,18001.0
2021-04-06 15:30:00,166.86,166.86,166.0,166.5,91057.0,161.264,161.264,160.4328,160.916,91057.0
2021-04-07 09:30:00,166.32,168.05,166.32,166.65,27430.0,160.7421,162.4141,160.7421,161.061,27430.0
2021-04-07 10:00:00,166.79,167.34,166.64,166.7,46860.0,161.1963,161.7279,161.0513,161.1093,46860.0
2021-04-07 10:30:00,166.77,167.05,166.65,166.87,16443.0,161.177,161.4476,161.061,161.2736,16443.0
2021-04-07 11:00:00,166.81,167.58,166.8,167.58,49366.0,161.2156,161.9598,161.206,161.9598,49366.0
2021-04-07 11:30:00,167.75,167.75,166.71,167.04,24977.0,162.1241,162.1241,161.119,161.4379,24977.0
2021-04-07 12:00:00,167.11,167.56,167.0,167.18,13644.0,161.5056,161.9405,161.3993,161.5732,13644.0
2021-04-07 12:30:00,167.14,167.58,167.14,167.5,17636.0,161.5346,161.9598,161.5346,161.8825,17636.0
2021-04-07 13:00:00,167.5,168.04,167.38,168.04,25545.0,161.8825,162.4044,161.7665,162.4044,25545.0
2021-04-07 13:30:00,168.11,168.45,168.11,168.45,40172.0,162.472,162.8006,162.472,162.8006,40172.0
2021-04-07 14:00:00,168.49,168.89,168.32,168.38,15815.0,162.8393,163.2259,162.675,162.733,15815.0
2021-04-07 14:30:00,168.29,168.34,167.85,168.02,51295.0,162.646,162.6943,162.2208,162.3851,51295.0
2021-04-07 15:00:00,168.03,169.06,167.98,168.46,36551.0,162.3947,163.3902,162.3464,162.8103,36551.0
2021-04-07 15:30:00,168.44,168.81,167.83,167.99,117475.0,162.791,163.1486,162.2014,162.3561,117475.0
2021-04-08 09:30:00,166.8,168.59,166.73,168.06,26657.0,161.206,162.9359,161.1383,162.4237,26657.0
2021-04-08 10:00:00,167.96,168.13,167.53,167.91,8743.0,162.3271,162.4914,161.9115,162.2788,8743.0
2021-04-08 10:30:00,167.9,168.17,167.58,168.14,11949.0,162.2691,162.53,161.9598,162.501,11949.0
2021-04-08 11:00:00,168.01,168.18,167.0,167.21,26856.0,162.3754,162.5397,161.3993,161.6022,26856.0
2021-04-08 11:30:00,167.24,167.89,167.23,167.79,14533.0,161.6312,162.2594,161.6216,162.1628,14533.0
2021-04-08 12:00:00,167.89,168.48,167.83,168.4,7710.0,162.2594,162.8296,162.2014,162.7523,7710.0
2021-04-08 12:30:00,168.43,169.04,168.43,168.61,5885.0,162.7813,163.3709,162.7813,162.9553,5885.0
2021-04-08 13:00:00,168.66,168.74,168.4,168.56,9438.0,163.0036,163.0809,162.7523,162.907,9438.0
2021-04-08 13:30:00,168.51,169.18,168.49,169.08,8545.0,162.8586,163.5062,162.8393,163.4095,8545.0
2021-04-08 14:00:00,169.06,169.31,168.83,169.17,12323.0,163.3902,163.6318,163.1679,163.4965,12323.0
2021-04-08 14:30:00,169.16,169.7,169.1,169.64,14323.0,163.4868,164.0087,163.4288,163.9507,14323.0
2021-04-08 15:00:00,169.67,169.75,169.2,169.47,18732.0,163.9797,164.057,163.5255,163.7864,18732.0
2021-04-08 15:30:00,169.41,169.57,168.68,168.87,44885.0,163.7284,163.8831,163.0229,163.2066,44885.0
2021-04-09 09:30:00,169.22,170.4,168.96,170.18,10555.0,163.5448,164.6852,163.2935,164.4726,10555.0
2021-04-09 10:00:00,170.28,170.28,169.01,169.05,15842.0,164.5693,164.5693,163.3419,163.3805,15842.0
2021-04-09 10:30:00,168.93,169.28,168.56,168.91,12196.0,163.2645,163.6028,162.907,163.2452,12196.0
2021-04-09 11:00:00,168.79,169.14,168.28,168.47,22915.0,163.1292,163.4675,162.6363,162.82,22915.0
2021-04-09 11:30:00,168.48,168.59,168.2,168.2,16101.0,162.8296,162.9359,162.559,162.559,16101.0
2021-04-09 12:00:00,168.16,168.28,167.79,167.85,10039.0,162.5204,162.6363,162.1628,162.2208,10039.0
2021-04-09 12:30:00,167.84,167.95,167.55,167.61,11581.0,162.2111,162.3174,161.9308,161.9888,11581.0
2021-04-09 13:00:00,167.56,168.42,167.53,168.36,19619.0,161.9405,162.7717,161.9115,162.7137,19619.0
2021-04-09 13:30:00,168.21,168.32,167.93,168.01,14107.0,162.5687,162.675,162.2981,162.3754,14107.0
2021-04-09 14:00:00,168.04,168.84,168.03,168.84,17968.0,162.4044,163.1776,162.3947,163.1776,17968.0
2021-04-09 14:30:00,168.82,169.21,168.39,168.71,14417.0,163.1582,163.5352,162.7427,163.0519,14417.0
2021-04-09 15:00:00,168.66,169.08,168.66,168.83,19913.0,163.0036,163.4095,163.0036,163.1679,19913.0
2021-04-09 15:30:00,168.83,169.35,168.67,169.03,58434.0,163.1679,163.6705,163.0133,163.3612,58434.0
2021-04-12 09:30:00,168.47,170.06,168.39,168.81,26311.0,162.82,164.3566,162.7427,163.1486,26311.0
2021-04-12 10:00:00,168.99,170.16,168.88,170.07,17246.0,163.3225,164.4533,163.2162,164.3663,17246.0
2021-04-12 10:30:00,169.99,170.35,169.87,170.14,14094.0,164.289,164.6369,164.173,164.434,14094.0
2021-04-12 11:00:00,170.24,171.18,169.86,171.04,15606.0,164.5306,165.4391,164.1634,165.3038,15606.0
2021-04-12 11:30:00,171.16,171.51,170.75,170.9,14770.0,165.4198,165.758,165.0235,165.1685,14770.0
2021-04-12 12:00:00,170.77,170.77,170.26,170.42,12052.0,165.0428,165.0428,164.5499,164.7046,12052.0
2021-04-12 12:30:00,170.44,170.68,170.36,170.47,10580.0,164.7239,164.9559,164.6466,164.7529,10580.0
2021-04-12 13:00:00,170.49,170.52,170.03,170.14,10183.0,164.7722,164.8012,164.3277,164.434,10183.0
2021-04-12 13:30:00,170.08,170.27,169.86,169.9,17967.0,164.376,164.5596,164.1634,164.202,17967.0
2021-04-12 14:00:00,169.99,170.25,169.97,170.08,13544.0,164.289,164.5403,164.2697,164.376,13544.0
2021-04-12 14:30:00,170.1,170.29,169.99,170.07,16015.0,164.3953,164.5789,164.289,164.3663,16015.0
2021-04-12 15:00:00,170.07,170.39,170.0,170.2,18763.0,164.3663,164.6756,164.2987,164.492,18763.0
2021-04-12 15:30:00,170.22,170.57,170.03,170.27,52234.0,164.5113,164.8495,164.3277,164.5596,52234.0
2021-04-13 09:30:00,170.0,170.14,169.29,169.95,18863.0,164.2987,164.434,163.6125,164.2503,18863.0
2021-04-13 10:00:00,170.08,171.51,169.96,171.27,4203.0,164.376,165.758,164.26,165.5261,4203.0
2021-04-13 10:30:00,171.23,171.23,169.95,170.0,7393.0,165.4874,165.4874,164.2503,164.2987,7393.0
2021-04-13 11:00:00,170.06,170.34,169.43,169.7,8529.0,164.3566,164.6273,163.7478,164.0087,8529.0
2021-04-13 11:30:00,169.77,170.21,169.77,170.21,4097.0,164.0764,164.5016,164.0764,164.5016,4097.0
2021-04-13 12:00:00,170.0,170.35,169.96,170.27,4305.0,164.2987,164.6369,164.26,164.5596,4305.0
2021-04-13 12:30:00,170.22,170.38,170.04,170.22,5200.0,164.5113,164.6659,164.3373,164.5113,5200.0
2021-04-13 13:00:00,170.19,170.38,170.0,170.29,5797.0,164.4823,164.6659,164.2987,164.5789,5797.0
2021-04-13 13:30:00,170.33,171.21,170.14,170.84,28624.0,164.6176,165.4681,164.434,165.1105,28624.0
2021-04-13 14:00:00,170.79,170.85,170.6,170.68,6857.0,165.0622,165.1202,164.8785,164.9559,6857.0
2021-04-13 14:30:00,170.67,170.93,170.64,170.76,6986.0,164.9462,165.1975,164.9172,165.0332,6986.0
2021-04-13 15:00:00,170.82,170.85,170.44,170.52,9504.0,165.0912,165.1202,164.7239,164.8012,9504.0
2021-04-13 15:30:00,170.55,170.57,170.14,170.21,38856.0,164.8302,164.8495,164.434,164.5016,38856.0
2021-04-14 09:30:00,170.72,170.98,169.95,170.33,6986.0,164.9945,165.2458,164.2503,164.6176,6986.0
2021-04-14 10:00:00,170.77,171.23,170.2,171.1,11192.0,165.0428,165.4874,164.492,165.3618,11192.0
2021-04-14 10:30:00,171.16,171.35,171.03,171.16,5852.0,165.4198,165.6034,165.2941,165.4198,5852.0
2021-04-14 11:00:00,171.24,171.26,170.81,171.14,7296.0,165.4971,165.5164,165.0815,165.4004,7296.0
2021-04-14 11:30:00,171.26,171.6,171.19,171.6,6500.0,165.5164,165.845,165.4488,165.845,6500.0
2021-04-14 12:00:00,171.47,171.67,171.37,171.63,6421.0,165.7194,165.9127,165.6227,165.874,6421.0
2021-04-14 12:30:00,171.42,171.42,171.01,171.3,7591.0,165.671,165.671,165.2748,165.5551,7591.0
2021-04-14 13:00:00,171.22,171.81,171.13,171.81,8774.0,165.4777,166.048,165.3908,166.048,8774.0
2021-04-14 13:30:00,171.81,172.05,171.36,171.53,6300.0,166.048,166.2799,165.6131,165.7773,6300.0
2021-04-14 14:00:00,171.57,171.66,171.18,171.59,11439.0,165.816,165.903,165.4391,165.8353,11439.0
2021-04-14 14:30:00,171.53,171.6,171.37,171.52,7026.0,165.7773,165.845,165.6227,165.7677,7026.0
2021-04-14 15:00:00,171.49,171.83,171.34,171.73,8854.0,165.7387,166.0673,165.5937,165.9706,8854.0
2021-04-14 15:30:00,171.67,171.78,171.18,171.5,36087.0,165.9127,166.019,165.4391,165.7484,36087.0
2021-04-15 09:30:00,171.28,172.47,170.62,171.49,17944.0,165.5357,166.6858,164.8979,165.7387,17944.0
2021-04-15 10:00:00,171.56,171.66,171.06,171.5,11339.0,165.8063,165.903,165.3231,165.7484,11339.0
2021-04-15 10:30:00,171.58,171.83,171.24,171.38,21270.0,165.8257,166.0673,165.4971,165.6324,21270.0
2021-04-15 11:00:00,171.5,171.94,171.26,171.81,21736.0,165.7484,166.1736,165.5164,166.048,21736.0
2021-04-15 11:30:00,171.78,172.14,171.64,171.86,9100.0,166.019,166.3669,165.8837,166.0963,9100.0
2021-04-15 12:00:00,171.83,172.2,171.83,172.17,5948.0,166.0673,166.4249,166.0673,166.3959,5948.0
2021-04-15 12:30:00,172.08,172.39,172.01,172.2,13486.0,166.3089,166.6085,166.2413,166.4249,13486.0
2021-04-15 13:00:00,172.1,172.14,171.6,171.84,11676.0,166.3282,166.3669,165.845,166.077,11676.0
2021-04-15 13:30:00,171.73,171.88,171.59,171.68,8272.0,165.9706,166.1156,165.8353,165.9223,8272.0
2021-04-15 14:00:00,171.84,172.0,171.61,171.78,10586.0,166.077,166.2316,165.8547,166.019,10586.0
2021-04-15 14:30:00,171.82,172.1,171.74,172.03,13931.0,166.0576,166.3282,165.9803,166.2606,13931.0
2021-04-15 15:00:00,172.12,172.38,171.82,172.38,15761.0,166.3476,166.5988,166.0576,166.5988,15761.0
2021-04-15 15:30:00,172.32,173.6,172.15,173.55,118510.0,166.5409,167.7779,166.3766,167.7296,118510.0
2021-04-16 09:30:00,174.61,175.12,174.12,174.14,16481.0,168.7541,169.247,168.2805,168.2998,16481.0
2021-04-16 10:00:00,174.28,174.28,172.24,172.33,9854.0,168.4351,168.4351,166.4635,166.5505,9854.0
2021-04-16 10:30:00,172.35,172.57,171.26,172.43,16729.0,166.5698,166.7825,165.5164,166.6472,16729.0
2021-04-16 11:00:00,172.37,173.04,171.5,172.08,30962.0,166.5892,167.2367,165.7484,166.3089,30962.0
2021-04-16 11:30:00,172.0,172.0,171.04,171.22,13106.0,166.2316,166.2316,165.3038,165.4777,13106.0
2021-04-16 12:00:00,171.49,172.04,171.19,172.0,17890.0,165.7387,166.2702,165.4488,166.2316,17890.0
2021-04-16 12:30:00,172.03,172.35,170.71,170.8,37318.0,166.2606,166.5698,164.9848,165.0718,37318.0
2021-04-16 13:00:00,170.84,170.96,170.5,170.77,7553.0,165.1105,165.2265,164.7819,165.0428,7553.0
2021-04-16 13:30:00,170.77,170.95,170.47,170.64,9993.0,165.0428,165.2168,164.7529,164.9172,9993.0
2021-04-16 14:00:00,170.67,170.96,170.34,170.79,12025.0,164.9462,165.2265,164.6273,165.0622,12025.0
2021-04-16 14:30:00,170.87,170.95,170.55,170.59,8281.0,165.1395,165.2168,164.8302,164.8689,8281.0
2021-04-16 15:00:00,170.56,170.83,170.43,170.54,13923.0,164.8399,165.1008,164.7142,164.8206,13923.0
2021-04-16 15:30:00,170.55,170.65,169.74,169.84,57667.0,164.8302,164.9269,164.0474,164.144,57667.0
2021-04-19 09:30:00,170.19,170.42,168.97,169.5,19904.0,164.4823,164.7046,163.3032,163.8154,19904.0
2021-04-19 10:00:00,169.46,170.07,169.42,169.94,24115.0,163.7768,164.3663,163.7381,164.2407,24115.0
2021-04-19 10:30:00,169.93,170.16,169.53,169.76,32462.0,164.231,164.4533,163.8444,164.0667,32462.0
2021-04-19 11:00:00,169.8,170.12,169.63,169.87,21898.0,164.1054,164.4146,163.9411,164.173,21898.0
2021-04-19 11:30:00,169.92,170.32,169.89,170.0,15179.0,164.2213,164.6079,164.1924,164.2987,15179.0
2021-04-19 12:00:00,170.05,170.37,169.73,169.73,34029.0,164.347,164.6563,164.0377,164.0377,34029.0
2021-04-19 12:30:00,169.77,169.93,169.61,169.64,14922.0,164.0764,164.231,163.9217,163.9507,14922.0
2021-04-19 13:00:00,169.62,170.45,169.62,170.35,14780.0,163.9314,164.7336,163.9314,164.6369,14780.0
2021-04-19 13:30:00,170.35,170.46,169.87,169.97,12679.0,164.6369,164.7432,164.173,164.2697,12679.0
2021-04-19 14:00:00,169.96,170.37,169.96,170.17,16421.0,164.26,164.6563,164.26,164.463,16421.0
2021-04-19 14:30:00,170.27,170.74,170.1,170.71,17048.0,164.5596,165.0138,164.3953,164.9848,17048.0
2021-04-19 15:00:00,170.71,170.98,170.53,170.93,12492.0,164.9848,165.2458,164.8109,165.1975,12492.0
2021-04-19 15:30:00,171.0,171.31,170.85,171.06,48239.0,165.2651,165.5647,165.1202,165.3231,48239.0
2021-04-20 09:30:00,170.92,171.82,169.09,169.56,24066.0,165.1878,166.0576,163.4192,163.8734,24066.0
2021-04-20 10:00:00,169.38,169.7,168.31,168.31,23813.0,163.6995,164.0087,162.6653,162.6653,23813.0
2021-04-20 10:30:00,168.46,169.77,168.46,169.47,11120.0,162.8103,164.0764,162.8103,163.7864,11120.0
2021-04-20 11:00:00,169.43,169.87,168.93,168.93,13962.0,163.7478,164.173,163.2645,163.2645,13962.0
2021-04-20 11:30:00,168.96,169.46,168.73,168.79,13840.0,163.2935,163.7768,163.0713,163.1292,13840.0
2021-04-20 12:00:00,168.93,169.22,168.66,168.9,15351.0,163.2645,163.5448,163.0036,163.2356,15351.0
2021-04-20 12:30:00,169.04,169.35,168.74,169.15,9904.0,163.3709,163.6705,163.0809,163.4772,9904.0
2021-04-20 13:00:00,169.15,169.41,169.04,169.34,8458.0,163.4772,163.7284,163.3709,163.6608,8458.0
2021-04-20 13:30:00,169.27,169.27,168.59,168.74,13111.0,163.5931,163.5931,162.9359,163.0809,13111.0
2021-04-20 14:00:00,168.81,169.18,168.75,169.08,11267.0,163.1486,163.5062,163.0906,163.4095,11267.0
2021-04-20 14:30:00,169.05,169.47,168.69,168.99,191679.0,163.3805,163.7864,163.0326,163.3225,191679.0
2021-04-20 15:00:00,168.83,169.32,168.8,169.23,13251.0,163.1679,163.6415,163.1389,163.5545,13251.0
2021-04-20 15:30:00,169.26,170.17,169.26,169.6,41720.0,163.5835,164.463,163.5835,163.9121,41720.0
2021-04-21 09:30:00,170.0,170.86,169.4,170.34,6834.0,164.2987,165.1298,163.7188,164.6273,6834.0
2021-04-21 10:00:00,170.09,170.49,169.57,170.44,19535.0,164.3856,164.7722,163.8831,164.7239,19535.0
2021-04-21 10:30:00,170.59,172.0,170.3,172.0,13564.0,164.8689,166.2316,164.5886,166.2316,13564.0
2021-04-21 11:00:00,171.9,172.02,171.16,171.33,9632.0,166.1349,166.2509,165.4198,165.5841,9632.0
2021-04-21 11:30:00,171.33,171.39,170.99,171.38,10493.0,165.5841,165.642,165.2555,165.6324,10493.0
2021-04-21 12:00:00,171.38,171.9,171.37,171.85,15704.0,165.6324,166.1349,165.6227,166.0866,15704.0
2021-04-21 12:30:00,171.99,172.34,171.79,172.34,21522.0,166.2219,166.5602,166.0286,166.5602,21522.0
2021-04-21 13:00:00,172.4,172.4,171.9,172.12,7145.0,166.6182,166.6182,166.1349,166.3476,7145.0
2021-04-21 13:30:00,172.04,172.28,171.94,172.03,8480.0,166.2702,166.5022,166.1736,166.2606,8480.0
2021-04-21 14:00:00,172.12,172.13,171.92,172.0,10015.0,166.3476,166.3572,166.1543,166.2316,10015.0
2021-04-21 14:30:00,172.1,172.16,171.91,172.16,10766.0,166.3282,166.3862,166.1446,166.3862,10766.0
2021-04-21 15:00:00,172.09,172.13,171.94,172.0,15834.0,166.3186,166.3572,166.1736,166.2316,15834.0
2021-04-21 15:30:00,171.97,172.37,171.93,172.37,56683.0,166.2026,166.5892,166.1639,166.5892,56683.0
2021-04-22 09:30:00,171.38,172.75,171.08,172.49,20575.0,165.6324,166.9564,165.3424,166.7052,20575.0
2021-04-22 10:00:00,172.23,172.35,171.59,171.99,13878.0,166.4539,166.5698,165.8353,166.2219,13878.0
2021-04-22 10:30:00,171.88,172.08,171.62,172.01,18321.0,166.1156,166.3089,165.8643,166.2413,18321.0
2021-04-22 11:00:00,171.95,172.54,171.85,172.23,5345.0,166.1833,166.7535,166.0866,166.4539,5345.0
2021-04-22 11:30:00,171.9,172.28,171.72,172.02,11306.0,166.1349,166.5022,165.961,166.2509,11306.0
2021-04-22 12:00:00,171.95,172.12,171.71,171.97,17657.0,166.1833,166.3476,165.9513,166.2026,17657.0
2021-04-22 12:30:00,171.94,172.07,171.88,171.94,14690.0,166.1736,166.2992,166.1156,166.1736,14690.0
2021-04-22 13:00:00,171.99,172.07,170.74,171.1,49473.0,166.2219,166.2992,165.0138,165.3618,49473.0
2021-04-22 13:30:00,171.12,171.35,170.73,171.12,18483.0,165.3811,165.6034,165.0042,165.3811,18483.0
2021-04-22 14:00:00,171.07,171.48,170.92,171.48,9744.0,165.3328,165.729,165.1878,165.729,9744.0
2021-04-22 14:30:00,171.36,171.44,170.92,170.92,9548.0,165.6131,165.6904,165.1878,165.1878,9548.0
2021-04-22 15:00:00,170.92,171.04,170.63,171.0,12724.0,165.1878,165.3038,164.9075,165.2651,12724.0
2021-04-22 15:30:00,170.92,171.42,170.91,171.18,47309.0,165.1878,165.671,165.1781,165.4391,47309.0
2021-04-23 09:30:00,170.61,171.73,170.61,171.31,4431.0,164.8882,165.9706,164.8882,165.5647,4431.0
2021-04-23 10:00:00,171.42,171.55,169.7,170.67,17499.0,165.671,165.7967,164.0087,164.9462,17499.0
2021-04-23 10:30:00,170.5,170.92,170.1,170.67,3696.0,164.7819,165.1878,164.3953,164.9462,3696.0
2021-04-23 11:00:00,170.6,170.78,170.37,170.72,6388.0,164.8785,165.0525,164.6563,164.9945,6388.0
2021-04-23 11:30:00,170.65,170.98,170.21,170.83,7089.0,164.9269,165.2458,164.5016,165.1008,7089.0
2021-04-23 12:00:00,170.93,171.17,170.8,170.91,4443.0,165.1975,165.4294,165.0718,165.1781,4443.0
2021-04-23 12:30:00,170.99,171.21,170.86,171.07,3481.0,165.2555,165.4681,165.1298,165.3328,3481.0
2021-04-23 13:00:00,170.99,171.24,170.97,171.06,4309.0,165.2555,165.4971,165.2361,165.3231,4309.0
2021-04-23 13:30:00,171.11,171.51,170.98,171.33,5601.0,165.3714,165.758,165.2458,165.5841,5601.0
2021-04-23 14:00:00,171.34,171.99,171.32,171.92,5357.0,165.5937,166.2219,165.5744,166.1543,5357.0
2021-04-23 14:30:00,171.84,172.18,171.75,171.75,4730.0,166.077,166.4055,165.99,165.99,4730.0
2021-04-23 15:00:00,171.97,172.72,171.97,172.67,10304.0,166.2026,166.9274,166.2026,166.8791,10304.0
2021-04-23 15:30:00,172.69,172.8,172.19,172.21,45849.0,166.8984,167.0048,166.4152,166.4345,45849.0
2021-04-26 09:30:00,173.2,173.96,172.68,173.12,13717.0,167.3913,168.1259,166.8888,167.314,13717.0
2021-04-26 10:00:00,173.19,173.48,173.13,173.37,8907.0,167.3817,167.662,167.3237,167.5556,8907.0
2021-04-26 10:30:00,173.45,173.94,172.78,173.61,13519.0,167.633,168.1065,166.9854,167.7876,13519.0
2021-04-26 11:00:00,173.53,173.66,173.0,173.08,5729.0,167.7103,167.8359,167.198,167.2754,5729.0
2021-04-26 11:30:00,173.13,173.23,172.74,173.03,24151.0,167.3237,167.4203,166.9468,167.227,24151.0
2021-04-26 12:00:00,173.0,173.08,172.47,172.67,21243.0,167.198,167.2754,166.6858,166.8791,21243.0
2021-04-26 12:30:00,172.59,172.93,172.51,172.65,7294.0,166.8018,167.1304,166.7245,166.8598,7294.0
2021-04-26 13:00:00,172.69,172.7,171.96,172.6,8074.0,166.8984,166.9081,166.1929,166.8115,8074.0
2021-04-26 13:30:00,172.55,172.55,172.06,172.31,7901.0,166.7631,166.7631,166.2896,166.5312,7901.0
2021-04-26 14:00:00,172.31,172.46,172.2,172.39,7406.0,166.5312,166.6762,166.4249,166.6085,7406.0
2021-04-26 14:30:00,172.39,172.56,172.21,172.56,16128.0,166.6085,166.7728,166.4345,166.7728,16128.0
2021-04-26 15:00:00,172.44,172.53,171.62,171.63,9160.0,166.6568,166.7438,165.8643,165.874,9160.0
2021-04-26 15:30:00,171.5,171.78,171.05,171.21,32508.0,165.7484,166.019,165.3134,165.4681,32508.0
2021-04-27 09:30:00,170.51,171.92,170.51,171.61,14528.0,164.7916,166.1543,164.7916,165.8547,14528.0
2021-04-27 10:00:00,171.52,171.72,171.19,171.28,7586.0,165.7677,165.961,165.4488,165.5357,7586.0
2021-04-27 10:30:00,171.25,171.72,170.9,170.97,11183.0,165.5067,165.961,165.1685,165.2361,11183.0
2021-04-27 11:00:00,170.89,171.81,170.89,171.56,16895.0,165.1588,166.048,165.1588,165.8063,16895.0
2021-04-27 11:30:00,171.4,172.04,171.03,171.93,12412.0,165.6517,166.2702,165.2941,166.1639,12412.0
2021-04-27 12:00:00,171.88,172.49,171.69,172.09,13575.0,166.1156,166.7052,165.932,166.3186,13575.0
2021-04-27 12:30:00,172.14,172.15,171.45,171.47,5321.0,166.3669,166.3766,165.7,165.7194,5321.0
2021-04-27 13:00:00,171.47,171.68,171.4,171.58,6898.0,165.7194,165.9223,165.6517,165.8257,6898.0
2021-04-27 13:30:00,171.5,171.84,171.49,171.7,6965.0,165.7484,166.077,165.7387,165.9416,6965.0
2021-04-27 14:00:00,171.7,171.7,171.13,171.23,3841.0,165.9416,165.9416,165.3908,165.4874,3841.0
2021-04-27 14:30:00,171.17,171.63,171.15,171.47,20536.0,165.4294,165.874,165.4101,165.7194,20536.0
2021-04-27 15:00:00,171.45,172.33,171.39,172.0,26451.0,165.7,166.5505,165.642,166.2316,26451.0
2021-04-27 15:30:00,171.98,172.98,171.83,172.7,76174.0,166.2123,167.1787,166.0673,166.9081,76174.0
2021-04-28 09:30:00,173.23,173.23,171.95,172.27,9648.0,167.4203,167.4203,166.1833,166.4925,9648.0
2021-04-28 10:00:00,172.49,173.06,172.23,172.23,13057.0,166.7052,167.256,166.4539,166.4539,13057.0
2021-04-28 10:30:00,172.4,172.5,171.78,172.03,6616.0,166.6182,166.7148,166.019,166.2606,6616.0
2021-04-28 11:00:00,172.07,172.82,171.93,172.37,27468.0,166.2992,167.0241,166.1639,166.5892,27468.0
2021-04-28 11:30:00,172.32,172.75,172.09,172.26,13646.0,166.5409,166.9564,166.3186,166.4829,13646.0
2021-04-28 12:00:00,172.24,172.28,171.53,171.59,34197.0,166.4635,166.5022,165.7773,165.8353,34197.0
2021-04-28 12:30:00,171.54,172.0,171.19,172.0,13520.0,165.787,166.2316,165.4488,166.2316,13520.0
2021-04-28 13:00:00,171.83,172.12,171.72,171.95,17729.0,166.0673,166.3476,165.961,166.1833,17729.0
2021-04-28 13:30:00,171.9,172.02,170.84,170.87,14302.0,166.1349,166.2509,165.1105,165.1395,14302.0
2021-04-28 14:00:00,170.93,171.19,170.47,170.86,5027.0,165.1975,165.4488,164.7529,165.1298,5027.0
2021-04-28 14:30:00,170.82,171.36,170.66,171.17,5463.0,165.0912,165.6131,164.9365,165.4294,5463.0
2021-04-28 15:00:00,171.09,171.14,170.26,170.47,12994.0,165.3521,165.4004,164.5499,164.7529,12994.0
2021-04-28 15:30:00,170.43,171.13,170.16,170.25,65901.0,164.7142,165.3908,164.4533,164.5403,65901.0
2021-04-29 09:30:00,170.14,170.16,165.51,166.75,35810.0,164.434,164.4533,159.9592,161.1577,35810.0
2021-04-29 10:00:00,167.33,168.58,166.75,167.59,58037.0,161.7182,162.9263,161.1577,161.9695,58037.0
2021-04-29 10:30:00,167.84,168.75,166.37,166.91,25766.0,162.2111,163.0906,160.7904,161.3123,25766.0
2021-04-29 11:00:00,166.78,168.14,166.02,167.75,26691.0,161.1867,162.501,160.4521,162.1241,26691.0
2021-04-29 11:30:00,167.95,167.95,166.83,167.52,36395.0,162.3174,162.3174,161.235,161.9018,36395.0
2021-04-29 12:00:00,167.35,167.43,166.43,166.49,32044.0,161.7375,161.8149,160.8484,160.9064,32044.0
2021-04-29 12:30:00,166.58,167.06,166.49,167.06,22190.0,160.9934,161.4573,160.9064,161.4573,22190.0
2021-04-29 13:00:00,167.15,168.11,166.89,167.8,29066.0,161.5442,162.472,161.293,162.1724,29066.0
2021-04-29 13:30:00,167.86,167.89,166.7,166.82,90458.0,162.2304,162.2594,161.1093,161.2253,90458.0
2021-04-29 14:00:00,166.81,166.92,165.64,166.03,30829.0,161.2156,161.322,160.0849,160.4618,30829.0
2021-04-29 14:30:00,166.01,166.13,165.24,165.24,36234.0,160.4425,160.5585,159.6983,159.6983,36234.0
2021-04-29 15:00:00,165.31,166.17,164.43,166.09,64389.0,159.766,160.5971,158.9155,160.5198,64389.0
2021-04-29 15:30:00,166.03,166.6,165.27,166.06,87096.0,160.4618,161.0127,159.7273,160.4908,87096.0
2021-04-30 09:30:00,165.27,165.83,164.63,164.79,16476.0,159.7273,160.2685,159.1088,159.2634,16476.0
2021-04-30 10:00:00,164.92,166.99,164.91,166.69,41931.0,159.389,161.3896,159.3794,161.0997,41931.0
2021-04-30 10:30:00,166.79,167.41,166.18,167.33,36825.0,161.1963,161.7955,160.6068,161.7182,36825.0
2021-04-30 11:00:00,167.34,168.2,166.96,167.46,14742.0,161.7279,162.559,161.3606,161.8438,14742.0
2021-04-30 11:30:00,167.58,168.23,167.53,167.79,20714.0,161.9598,162.588,161.9115,162.1628,20714.0
2021-04-30 12:00:00,167.77,168.11,167.64,167.65,17114.0,162.1434,162.472,162.0178,162.0275,17114.0
2021-04-30 12:30:00,167.64,167.64,167.14,167.19,17612.0,162.0178,162.0178,161.5346,161.5829,17612.0
2021-04-30 13:00:00,167.18,167.58,166.95,167.45,18449.0,161.5732,161.9598,161.3509,161.8342,18449.0
2021-04-30 13:30:00,167.4,167.99,167.01,167.82,31644.0,161.7859,162.3561,161.4089,162.1918,31644.0
2021-04-30 14:00:00,167.82,168.64,167.82,168.5,13970.0,162.1918,162.9843,162.1918,162.849,13970.0
2021-04-30 14:30:00,168.5,169.21,168.46,168.67,32610.0,162.849,163.5352,162.8103,163.0133,32610.0
2021-04-30 15:00:00,168.67,168.76,168.41,168.74,26382.0,163.0133,163.1002,162.762,163.0809,26382.0
2021-04-30 15:30:00,168.73,169.09,168.02,168.76,138956.0,163.0713,163.4192,162.3851,163.1002,138956.0
2021-05-03 09:30:00,169.85,170.14,169.16,169.6,18294.0,164.1537,164.434,163.4868,163.9121,18294.0
2021-05-03 10:00:00,169.88,170.09,169.01,169.27,65723.0,164.1827,164.3856,163.3419,163.5931,65723.0
2021-05-03 10:30:00,169.19,169.51,168.73,168.73,12570.0,163.5158,163.8251,163.0713,163.0713,12570.0
2021-05-03 11:00:00,168.65,168.91,168.39,168.88,12350.0,162.9939,163.2452,162.7427,163.2162,12350.0
2021-05-03 11:30:00,168.92,169.54,168.79,169.23,14264.0,163.2549,163.8541,163.1292,163.5545,14264.0
2021-05-03 12:00:00,169.36,169.5,168.68,168.69,9725.0,163.6801,163.8154,163.0229,163.0326,9725.0
2021-05-03 12:30:00,168.71,169.24,168.54,169.23,8783.0,163.0519,163.5641,162.8876,163.5545,8783.0
2021-05-03 13:00:00,169.21,169.23,168.93,169.11,14241.0,163.5352,163.5545,163.2645,163.4385,14241.0
2021-05-03 13:30:00,169.11,169.18,168.5,168.57,11925.0,163.4385,163.5062,162.849,162.9166,11925.0
2021-05-03 14:00:00,168.53,168.69,168.41,168.69,12824.0,162.878,163.0326,162.762,163.0326,12824.0
2021-05-03 14:30:00,168.78,169.52,168.78,169.5,15967.0,163.1196,163.8348,163.1196,163.8154,15967.0
2021-05-03 15:00:00,169.53,169.53,168.72,168.75,40667.0,163.8444,163.8444,163.0616,163.0906,40667.0
2021-05-03 15:30:00,168.75,168.76,167.08,167.13,83588.0,163.0906,163.1002,161.4766,161.5249,83588.0
2021-05-04 09:30:00,167.05,167.92,166.54,167.51,18761.0,161.4476,162.2884,160.9547,161.8922,18761.0
2021-05-04 10:00:00,167.41,168.54,167.18,167.25,39553.0,161.7955,162.8876,161.5732,161.6409,39553.0
2021-05-04 10:30:00,167.23,167.88,166.79,167.71,14232.0,161.6216,162.2498,161.1963,162.0855,14232.0
2021-05-04 11:00:00,167.66,167.92,167.22,167.61,10177.0,162.0371,162.2884,161.6119,161.9888,10177.0
2021-05-04 11:30:00,167.58,167.97,167.47,167.6,16156.0,161.9598,162.3367,161.8535,161.9792,16156.0
2021-05-04 12:00:00,167.62,168.12,167.62,168.05,31985.0,161.9985,162.4817,161.9985,162.4141,31985.0
2021-05-04 12:30:00,168.05,168.46,168.04,168.31,16974.0,162.4141,162.8103,162.4044,162.6653,16974.0
2021-05-04 13:00:00,168.31,168.39,167.99,168.28,12409.0,162.6653,162.7427,162.3561,162.6363,12409.0
2021-05-04 13:30:00,168.3,168.91,168.23,168.44,23290.0,162.6557,163.2452,162.588,162.791,23290.0
2021-05-04 14:00:00,168.36,168.6,168.18,168.34,12905.0,162.7137,162.9456,162.5397,162.6943,12905.0
2021-05-04 14:30:00,168.42,168.64,168.19,168.37,14096.0,162.7717,162.9843,162.5494,162.7233,14096.0
2021-05-04 15:00:00,168.33,168.57,168.26,168.51,19319.0,162.6847,162.9166,162.617,162.8586,19319.0
2021-05-04 15:30:00,168.5,168.55,168.04,168.25,61989.0,162.849,162.8973,162.4044,162.6074,61989.0
2021-05-05 09:30:00,167.74,167.74,163.7,164.2,30258.0,162.1145,162.1145,158.2099,158.6932,30258.0
2021-05-05 10:00:00,164.46,165.59,163.89,164.07,23967.0,158.9445,160.0366,158.3936,158.5675,23967.0
2021-05-05 10:30:00,163.97,165.22,163.76,164.92,43325.0,158.4709,159.679,158.2679,159.389,43325.0
2021-05-05 11:00:00,164.92,165.53,164.65,165.08,31383.0,159.389,159.9786,159.1281,159.5437,31383.0
2021-05-05 11:30:00,165.11,166.18,165.06,165.78,80171.0,159.5727,160.6068,159.5243,160.2202,80171.0
2021-05-05 12:00:00,165.7,166.18,165.44,165.9,21879.0,160.1429,160.6068,159.8916,160.3362,21879.0
2021-05-05 12:30:00,165.9,166.63,165.9,166.04,45858.0,160.3362,161.0417,160.3362,160.4715,45858.0
2021-05-05 13:00:00,165.98,166.19,165.82,165.99,26242.0,160.4135,160.6164,160.2588,160.4231,26242.0
2021-05-05 13:30:00,165.97,166.93,165.97,166.72,23810.0,160.4038,161.3316,160.4038,161.1287,23810.0
2021-05-05 14:00:00,166.7,166.76,166.53,166.65,28538.0,161.1093,161.1673,160.945,161.061,28538.0
2021-05-05 14:30:00,166.66,166.8,166.46,166.67,23827.0,161.0707,161.206,160.8774,161.0803,23827.0
2021-05-05 15:00:00,166.66,167.21,166.36,167.09,40795.0,161.0707,161.6022,160.7807,161.4863,40795.0
2021-05-05 15:30:00,167.06,167.06,165.88,165.97,100281.0,161.4573,161.4573,160.3168,160.4038,100281.0
2021-05-06 09:30:00,166.22,166.64,165.34,165.98,80495.0,160.6454,161.0513,159.7949,160.4135,80495.0
2021-05-06 10:00:00,165.94,165.99,164.5,164.64,26912.0,160.3748,160.4231,158.9831,159.1184,26912.0
2021-05-06 10:30:00,164.62,164.77,163.59,164.33,43307.0,159.0991,159.2441,158.1036,158.8188,43307.0
2021-05-06 11:00:00,164.42,164.66,163.79,163.8,21663.0,158.9058,159.1378,158.2969,158.3066,21663.0
2021-05-06 11:30:00,163.86,164.95,163.81,164.37,44458.0,158.3646,159.418,158.3163,158.8575,44458.0
2021-05-06 12:00:00,164.31,164.49,164.16,164.43,13484.0,158.7995,158.9735,158.6545,158.9155,13484.0
2021-05-06 12:30:00,164.36,164.36,163.23,163.49,22539.0,158.8478,158.8478,157.7557,158.007,22539.0
2021-05-06 13:00:00,163.43,163.56,162.96,163.04,14777.0,157.949,158.0746,157.4948,157.5721,14777.0
2021-05-06 13:30:00,163.13,163.69,163.08,163.21,50458.0,157.6591,158.2003,157.6107,157.7364,50458.0
2021-05-06 14:00:00,163.21,163.35,163.02,163.06,27924.0,157.7364,157.8717,157.5528,157.5914,27924.0
2021-05-06 14:30:00,163.06,163.34,162.83,162.93,23207.0,157.5914,157.862,157.3691,157.4658,23207.0
2021-05-06 15:00:00,162.9,163.41,162.79,163.22,44625.0,157.4368,157.9297,157.3305,157.746,44625.0
2021-05-06 15:30:00,163.17,163.96,163.01,163.59,112718.0,157.6977,158.4612,157.5431,158.1036,112718.0
2021-05-07 09:30:00,162.5,164.11,162.3,164.11,34301.0,157.0502,158.6062,156.8569,158.6062,34301.0
2021-05-07 10:00:00,164.3,165.45,163.28,164.75,112989.0,158.7898,159.9013,157.804,159.2247,112989.0
2021-05-07 10:30:00,164.77,165.35,164.71,164.84,28111.0,159.2441,159.8046,159.1861,159.3117,28111.0
2021-05-07 11:00:00,164.92,165.72,164.84,164.97,116311.0,159.389,160.1622,159.3117,159.4374,116311.0
2021-05-07 11:30:00,164.94,166.01,164.82,165.38,68866.0,159.4084,160.4425,159.2924,159.8336,68866.0
2021-05-07 12:00:00,165.39,165.63,164.84,165.03,38260.0,159.8433,160.0752,159.3117,159.4953,38260.0
2021-05-07 12:30:00,164.99,165.17,164.65,164.74,19052.0,159.4567,159.6306,159.1281,159.2151,19052.0
2021-05-07 13:00:00,164.79,165.08,164.55,164.83,24253.0,159.2634,159.5437,159.0314,159.302,24253.0
2021-05-07 13:30:00,164.91,165.1,164.61,164.86,27997.0,159.3794,159.563,159.0894,159.331,27997.0
2021-05-07 14:00:00,164.86,165.19,164.67,165.11,33927.0,159.331,159.65,159.1474,159.5727,33927.0
2021-05-07 14:30:00,165.1,165.85,165.06,165.29,50580.0,159.563,160.2878,159.5243,159.7466,50580.0
2021-05-07 15:00:00,165.27,165.41,164.8,164.86,50362.0,159.7273,159.8626,159.2731,159.331,50362.0
2021-05-07 15:30:00,164.86,165.28,164.62,164.96,135706.0,159.331,159.737,159.0991,159.4277,135706.0
2021-05-10 09:30:00,165.89,166.39,164.65,166.01,26450.0,160.3265,160.8097,159.1281,160.4425,26450.0
2021-05-10 10:00:00,166.01,166.77,165.71,166.22,33137.0,160.4425,161.177,160.1525,160.6454,33137.0
2021-05-10 10:30:00,166.22,166.42,164.85,165.01,32691.0,160.6454,160.8387,159.3214,159.476,32691.0
2021-05-10 11:00:00,165.04,165.64,164.19,164.42,33771.0,159.505,160.0849,158.6835,158.9058,33771.0
2021-05-10 11:30:00,164.44,164.66,163.83,164.14,21471.0,158.9251,159.1378,158.3356,158.6352,21471.0
2021-05-10 12:00:00,164.14,164.25,163.14,163.14,31340.0,158.6352,158.7415,157.6687,157.6687,31340.0
2021-05-10 12:30:00,163.06,163.39,162.41,162.5,37095.0,157.5914,157.9103,156.9632,157.0502,37095.0
2021-05-10 13:00:00,162.54,163.6,162.54,163.51,20904.0,157.0888,158.1133,157.0888,158.0263,20904.0
2021-05-10 13:30:00,163.48,163.81,163.45,163.73,17490.0,157.9973,158.3163,157.9683,158.2389,17490.0
2021-05-10 14:00:00,163.77,164.1,163.25,163.47,17279.0,158.2776,158.5965,157.775,157.9877,17279.0
2021-05-10 14:30:00,163.43,163.56,163.01,163.16,19592.0,157.949,158.0746,157.5431,157.6881,19592.0
2021-05-10 15:00:00,163.15,163.78,163.06,163.33,76240.0,157.6784,158.2873,157.5914,157.8524,76240.0
2021-05-10 15:30:00,163.29,163.42,162.44,162.54,105198.0,157.8137,157.9393,156.9922,157.0888,105198.0
2021-05-11 09:30:00,161.91,161.91,159.74,161.09,19582.0,156.48,156.48,154.3828,155.6875,19582.0
2021-05-11 10:00:00,161.28,162.48,160.78,161.0,40248.0,155.8711,157.0309,155.3879,155.6005,40248.0
2021-05-11 10:30:00,161.0,161.32,160.53,160.83,25085.0,155.6005,155.9098,155.1463,155.4362,25085.0
2021-05-11 11:00:00,160.91,161.53,160.78,161.3,34355.0,155.5135,156.1127,155.3879,155.8904,34355.0
2021-05-11 11:30:00,161.36,161.63,160.91,160.93,28730.0,155.9484,156.2094,155.5135,155.5328,28730.0
2021-05-11 12:00:00,160.88,161.37,160.7,160.76,16125.0,155.4845,155.9581,155.3106,155.3685,16125.0
2021-05-11 12:30:00,160.76,160.76,159.87,160.15,14330.0,155.3685,155.3685,154.5084,154.779,14330.0
2021-05-11 13:00:00,160.16,160.73,159.84,160.68,22877.0,154.7887,155.3396,154.4794,155.2912,22877.0
2021-05-11 13:30:00,160.68,161.0,160.46,161.0,25195.0,155.2912,155.6005,155.0786,155.6005,25195.0
2021-05-11 14:00:00,161.02,161.3,160.48,160.62,18506.0,155.6198,155.8904,155.0979,155.2332,18506.0
2021-05-11 14:30:00,160.62,160.81,160.33,160.33,31969.0,155.2332,155.4169,154.953,154.953,31969.0
2021-05-11 15:00:00,160.29,160.29,159.2,159.45,31508.0,154.9143,154.9143,153.8609,154.1025,31508.0
2021-05-11 15:30:00,159.39,159.45,157.74,158.12,104122.0,154.0445,154.1025,152.4498,152.8171,104122.0
2021-05-12 09:30:00,158.12,159.23,157.3,157.87,17530.0,152.8171,153.8899,152.0246,152.5755,17530.0
2021-05-12 10:00:00,157.75,158.15,157.23,157.39,26225.0,152.4595,152.8461,151.9569,152.1116,26225.0
2021-05-12 10:30:00,157.27,157.89,157.15,157.86,15788.0,151.9956,152.5948,151.8796,152.5658,15788.0
2021-05-12 11:00:00,157.85,158.4,157.58,157.89,19996.0,152.5561,153.0877,152.2952,152.5948,19996.0
2021-05-12 11:30:00,157.95,158.27,157.25,157.32,16499.0,152.6528,152.9621,151.9763,152.0439,16499.0
2021-05-12 12:00:00,157.26,157.36,157.02,157.06,23693.0,151.9859,152.0826,151.754,151.7926,23693.0
2021-05-12 12:30:00,157.14,157.17,156.37,156.66,31007.0,151.87,151.8989,151.1258,151.406,31007.0
2021-05-12 13:00:00,156.7,157.15,156.21,156.29,23183.0,151.4447,151.8796,150.9711,151.0485,23183.0
2021-05-12 13:30:00,156.27,156.8,156.16,156.78,20963.0,151.0291,151.5414,150.9228,151.522,20963.0
2021-05-12 14:00:00,156.78,156.83,155.6,155.77,42129.0,151.522,151.5703,150.3816,150.5459,42129.0
2021-05-12 14:30:00,155.7,157.14,155.65,156.97,106114.0,150.4782,151.87,150.4299,151.7057,106114.0
2021-05-12 15:00:00,157.02,157.07,155.72,155.74,46831.0,151.754,151.8023,150.4976,150.5169,46831.0
2021-05-12 15:30:00,155.74,155.81,154.75,154.9,144193.0,150.5169,150.5846,149.5601,149.7051,144193.0
2021-05-13 09:30:00,154.27,155.82,154.26,155.82,37803.0,149.0962,150.5942,149.0865,150.5942,37803.0
2021-05-13 10:00:00,155.86,156.66,155.86,156.32,40078.0,150.6329,151.406,150.6329,151.0775,40078.0
2021-05-13 10:30:00,156.33,156.54,156.11,156.34,30570.0,151.0871,151.2901,150.8745,151.0968,30570.0
2021-05-13 11:00:00,156.32,156.96,156.19,156.61,43487.0,151.0775,151.696,150.9518,151.3577,43487.0
2021-05-13 11:30:00,156.56,156.8,156.18,156.18,22332.0,151.3094,151.5414,150.9421,150.9421,22332.0
2021-05-13 12:00:00,156.19,156.61,156.12,156.34,17585.0,150.9518,151.3577,150.8842,151.0968,17585.0
2021-05-13 12:30:00,156.31,156.45,155.99,156.17,15950.0,151.0678,151.2031,150.7585,150.9325,15950.0
2021-05-13 13:00:00,156.11,156.11,155.53,155.8,16631.0,150.8745,150.8745,150.3139,150.5749,16631.0
2021-05-13 13:30:00,155.79,155.8,155.11,155.28,15325.0,150.5652,150.5749,149.908,150.0723,15325.0
2021-05-13 14:00:00,155.35,156.15,155.35,156.15,16240.0,150.14,150.9132,150.14,150.9132,16240.0
2021-05-13 14:30:00,156.2,156.55,156.03,156.55,22720.0,150.9615,151.2997,150.7972,151.2997,22720.0
2021-05-13 15:00:00,156.52,156.81,156.25,156.81,27055.0,151.2707,151.551,151.0098,151.551,27055.0
2021-05-13 15:30:00,156.82,157.38,156.5,156.5,82030.0,151.5607,152.1019,151.2514,151.2514,82030.0
2021-05-14 09:30:00,157.08,157.92,156.2,157.05,18380.0,151.812,152.6238,150.9615,151.783,18380.0
2021-05-14 10:00:00,157.05,157.83,156.87,157.74,25017.0,151.783,152.5368,151.609,152.4498,25017.0
2021-05-14 10:30:00,157.89,158.13,156.91,157.5,42153.0,152.5948,152.8267,151.6477,152.2179,42153.0
2021-05-14 11:00:00,157.57,158.28,157.4,158.16,16781.0,152.2855,152.9717,152.1212,152.8557,16781.0
2021-05-14 11:30:00,158.14,158.38,158.1,158.32,29080.0,152.8364,153.0684,152.7978,153.0104,29080.0
2021-05-14 12:00:00,158.37,158.67,158.23,158.28,72278.0,153.0587,153.3486,152.9234,152.9717,72278.0
2021-05-14 12:30:00,158.28,158.84,158.0,158.83,24941.0,152.9717,153.5129,152.7011,153.5033,24941.0
2021-05-14 13:00:00,158.83,159.24,158.7,159.06,53809.0,153.5033,153.8995,153.3776,153.7256,53809.0
2021-05-14 13:30:00,159.09,159.87,159.06,159.78,45258.0,153.7546,154.5084,153.7256,154.4214,45258.0
2021-05-14 14:00:00,159.79,160.14,159.69,160.06,28177.0,154.4311,154.7693,154.3344,154.692,28177.0
2021-05-14 14:30:00,160.04,160.48,160.0,160.47,30679.0,154.6727,155.0979,154.634,155.0883,30679.0
2021-05-14 15:00:00,160.46,160.7,160.28,160.39,34603.0,155.0786,155.3106,154.9046,155.011,34603.0
2021-05-14 15:30:00,160.4,160.88,160.25,160.41,133022.0,155.0206,155.4845,154.8756,155.0303,133022.0
2021-05-17 09:30:00,160.07,160.07,157.4,157.49,18614.0,154.7017,154.7017,152.1212,152.2082,18614.0
2021-05-17 10:00:00,157.47,157.49,156.21,156.21,25743.0,152.1889,152.2082,150.9711,150.9711,25743.0
2021-05-17 10:30:00,156.06,156.45,155.89,155.89,21623.0,150.8262,151.2031,150.6619,150.6619,21623.0
2021-05-17 11:00:00,155.83,155.84,154.88,155.5,22006.0,150.6039,150.6135,149.6857,150.285,22006.0
2021-05-17 11:30:00,155.43,155.99,155.16,155.92,16989.0,150.2173,150.7585,149.9564,150.6909,16989.0
2021-05-17 12:00:00,155.92,156.56,155.64,155.67,29127.0,150.6909,151.3094,150.4203,150.4493,29127.0
2021-05-17 12:30:00,155.58,156.34,155.58,156.25,20927.0,150.3623,151.0968,150.3623,151.0098,20927.0
2021-05-17 13:00:00,156.35,156.5,156.14,156.19,10956.0,151.1064,151.2514,150.9035,150.9518,10956.0
2021-05-17 13:30:00,156.21,156.5,155.95,156.36,13213.0,150.9711,151.2514,150.7199,151.1161,13213.0
2021-05-17 14:00:00,156.29,156.33,156.0,156.0,17885.0,151.0485,151.0871,150.7682,150.7682,17885.0
2021-05-17 14:30:00,156.06,156.07,155.3,155.36,18501.0,150.8262,150.8358,150.0917,150.1496,18501.0
2021-05-17 15:00:00,155.3,155.83,155.21,155.83,24491.0,150.0917,150.6039,150.0047,150.6039,24491.0
2021-05-17 15:30:00,155.89,155.9,155.38,155.55,72161.0,150.6619,150.6715,150.169,150.3333,72161.0
2021-05-18 09:30:00,154.28,155.24,152.66,153.23,48680.0,149.1059,150.0337,147.5402,148.0911,48680.0
2021-05-18 10:00:00,153.23,156.1,153.2,155.74,33691.0,148.0911,150.8648,148.0621,150.5169,33691.0
2021-05-18 10:30:00,155.83,156.27,155.44,155.91,24112.0,150.6039,151.0291,150.227,150.6812,24112.0
2021-05-18 11:00:00,155.95,156.45,155.95,156.38,20838.0,150.7199,151.2031,150.7199,151.1354,20838.0
2021-05-18 11:30:00,156.38,156.93,156.1,156.71,18173.0,151.1354,151.667,150.8648,151.4544,18173.0
2021-05-18 12:00:00,156.71,156.94,156.26,156.9,21410.0,151.4544,151.6767,151.0195,151.638,21410.0
2021-05-18 12:30:00,156.83,157.57,156.6,157.41,21505.0,151.5703,152.2855,151.3481,152.1309,21505.0
2021-05-18 13:00:00,157.44,158.06,157.44,157.48,40171.0,152.1599,152.7591,152.1599,152.1985,40171.0
2021-05-18 13:30:00,157.53,158.17,157.48,157.79,36636.0,152.2469,152.8654,152.1985,152.4982,36636.0
2021-05-18 14:00:00,157.79,157.79,157.21,157.3,24734.0,152.4982,152.4982,151.9376,152.0246,24734.0
2021-05-18 14:30:00,157.34,157.39,156.71,156.97,18425.0,152.0632,152.1116,151.4544,151.7057,18425.0
2021-05-18 15:00:00,156.94,157.14,156.59,156.74,23000.0,151.6767,151.87,151.3384,151.4834,23000.0
2021-05-18 15:30:00,156.74,157.03,155.95,156.04,75930.0,151.4834,151.7636,150.7199,150.8068,75930.0
2021-05-19 09:30:00,155.31,156.87,155.0,156.03,25176.0,150.1013,151.609,149.8017,150.7972,25176.0
2021-05-19 10:00:00,156.15,157.24,155.2,156.96,19896.0,150.9132,151.9666,149.995,151.696,19896.0
2021-05-19 10:30:00,156.83,157.97,156.22,157.61,24745.0,151.5703,152.6721,150.9808,152.3242,24745.0
2021-05-19 11:00:00,157.44,158.08,157.1,157.73,27865.0,152.1599,152.7784,151.8313,152.4402,27865.0
2021-05-19 11:30:00,157.71,158.49,157.6,157.68,37796.0,152.4208,153.1747,152.3145,152.3918,37796.0
2021-05-19 12:00:00,157.83,158.99,157.79,158.71,24089.0,152.5368,153.6579,152.4982,153.3873,24089.0
2021-05-19 12:30:00,158.71,159.54,158.67,159.42,22636.0,153.3873,154.1895,153.3486,154.0735,22636.0
2021-05-19 13:00:00,159.47,159.51,158.92,159.49,19468.0,154.1218,154.1605,153.5903,154.1411,19468.0
2021-05-19 13:30:00,159.47,159.77,158.73,159.68,27885.0,154.1218,154.4117,153.4066,154.3248,27885.0
2021-05-19 14:00:00,159.67,159.73,158.34,159.47,25257.0,154.3151,154.3731,153.0297,154.1218,25257.0
2021-05-19 14:30:00,159.52,159.65,158.84,158.84,24674.0,154.1701,154.2958,153.5129,153.5129,24674.0
2021-05-19 15:00:00,158.9,159.85,158.52,159.77,29639.0,153.5709,154.4891,153.2037,154.4117,29639.0
2021-05-19 15:30:00,159.79,159.79,158.7,159.44,69156.0,154.4311,154.4311,153.3776,154.0928,69156.0
2021-05-20 09:30:00,159.31,159.74,157.29,157.41,28609.0,153.9672,154.3828,152.0149,152.1309,28609.0
2021-05-20 10:00:00,157.44,159.1,157.18,158.31,26167.0,152.1599,153.7642,151.9086,153.0007,26167.0
2021-05-20 10:30:00,158.37,158.65,158.27,158.27,20108.0,153.0587,153.3293,152.9621,152.9621,20108.0
2021-05-20 11:00:00,158.26,158.62,157.95,158.44,19037.0,152.9524,153.3003,152.6528,153.1264,19037.0
2021-05-20 11:30:00,158.44,158.45,157.22,157.39,25445.0,153.1264,153.136,151.9473,152.1116,25445.0
2021-05-20 12:00:00,157.34,157.81,157.24,157.67,20715.0,152.0632,152.5175,151.9666,152.3822,20715.0
2021-05-20 12:30:00,157.69,157.9,157.39,157.89,14136.0,152.4015,152.6045,152.1116,152.5948,14136.0
2021-05-20 13:00:00,157.94,158.42,157.75,158.21,13966.0,152.6431,153.107,152.4595,152.9041,13966.0
2021-05-20 13:30:00,158.2,158.48,158.09,158.3,10983.0,152.8944,153.165,152.7881,152.991,10983.0
2021-05-20 14:00:00,158.3,158.56,158.26,158.4,10218.0,152.991,153.2423,152.9524,153.0877,10218.0
2021-05-20 14:30:00,158.36,158.38,157.83,157.88,11559.0,153.049,153.0684,152.5368,152.5851,11559.0
2021-05-20 15:00:00,157.83,158.15,157.77,158.11,16467.0,152.5368,152.8461,152.4788,152.8074,16467.0
2021-05-20 15:30:00,158.12,158.22,157.21,157.61,63173.0,152.8171,152.9137,151.9376,152.3242,63173.0
2021-05-21 09:30:00,157.48,157.9,156.58,157.03,16177.0,152.1985,152.6045,151.3287,151.7636,16177.0
2021-05-21 10:00:00,156.87,156.87,154.89,155.04,20713.0,151.609,151.609,149.6954,149.8404,20713.0
2021-05-21 10:30:00,154.97,155.66,154.46,155.42,33184.0,149.7727,150.4396,149.2798,150.2076,33184.0
2021-05-21 11:00:00,155.42,155.42,154.8,154.8,20617.0,150.2076,150.2076,149.6084,149.6084,20617.0
2021-05-21 11:30:00,154.83,155.15,154.43,154.46,14405.0,149.6374,149.9467,149.2508,149.2798,14405.0
2021-05-21 12:00:00,154.42,154.45,153.95,154.35,14163.0,149.2412,149.2702,148.7869,149.1735,14163.0
2021-05-21 12:30:00,154.29,154.71,154.17,154.42,15720.0,149.1155,149.5214,148.9996,149.2412,15720.0
2021-05-21 13:00:00,154.41,154.66,154.22,154.56,15320.0,149.2315,149.4731,149.0479,149.3765,15320.0
2021-05-21 13:30:00,154.75,154.89,154.54,154.89,14973.0,149.5601,149.6954,149.3571,149.6954,14973.0
2021-05-21 14:00:00,154.85,155.18,154.84,154.9,17236.0,149.6568,149.9757,149.6471,149.7051,17236.0
2021-05-21 14:30:00,154.94,155.13,154.82,154.89,19067.0,149.7437,149.9274,149.6278,149.6954,19067.0
2021-05-21 15:00:00,154.96,155.02,154.62,154.95,21118.0,149.7631,149.821,149.4345,149.7534,21118.0
2021-05-21 15:30:00,154.94,155.1,154.24,154.48,87167.0,149.7437,149.8984,149.0672,149.2992,87167.0
2021-05-24 09:30:00,155.0,155.0,153.2,154.28,16461.0,149.8017,149.8017,148.0621,149.1059,16461.0
2021-05-24 10:00:00,154.08,154.13,153.24,153.52,12915.0,148.9126,148.9609,148.1007,148.3714,12915.0
2021-05-24 10:30:00,153.49,153.85,153.42,153.42,11879.0,148.3424,148.6903,148.2747,148.2747,11879.0
2021-05-24 11:00:00,153.41,153.44,153.12,153.44,14874.0,148.265,148.294,147.9848,148.294,14874.0
2021-05-24 11:30:00,153.5,153.66,152.95,153.06,12786.0,148.352,148.5067,147.8205,147.9268,12786.0
2021-05-24 12:00:00,153.06,153.38,152.79,152.9,14671.0,147.9268,148.2361,147.6658,147.7721,14671.0
2021-05-24 12:30:00,152.92,153.11,152.82,152.86,9730.0,147.7915,147.9751,147.6948,147.7335,9730.0
2021-05-24 13:00:00,152.9,153.43,152.72,153.18,23682.0,147.7721,148.2844,147.5982,148.0428,23682.0
2021-05-24 13:30:00,153.2,153.8,153.15,153.53,19878.0,148.0621,148.642,148.0138,148.381,19878.0
2021-05-24 14:00:00,153.54,154.19,153.54,154.08,16478.0,148.3907,149.0189,148.3907,148.9126,16478.0
2021-05-24 14:30:00,154.08,154.47,153.88,154.38,80923.0,148.9126,149.2895,148.7193,149.2025,80923.0
2021-05-24 15:00:00,154.33,154.4,153.97,154.12,20251.0,149.1542,149.2218,148.8063,148.9512,20251.0
2021-05-24 15:30:00,154.17,154.53,154.11,154.12,76144.0,148.9996,149.3475,148.9416,148.9512,76144.0
2021-05-25 09:30:00,153.77,154.08,152.92,153.52,24197.0,148.613,148.9126,147.7915,148.3714,24197.0
2021-05-25 10:00:00,153.6,153.95,152.62,152.62,25581.0,148.4487,148.7869,147.5015,147.5015,25581.0
2021-05-25 10:30:00,152.55,152.55,151.95,152.37,29935.0,147.4339,147.4339,146.854,147.2599,29935.0
2021-05-25 11:00:00,152.26,152.84,152.26,152.67,33380.0,147.1536,147.7142,147.1536,147.5499,33380.0
2021-05-25 11:30:00,152.57,152.75,151.8,152.08,22594.0,147.4532,147.6272,146.709,146.9796,22594.0
2021-05-25 12:00:00,152.09,153.03,152.05,152.92,24050.0,146.9893,147.8978,146.9507,147.7915,24050.0
2021-05-25 12:30:00,152.92,153.16,152.69,153.03,29152.0,147.7915,148.0234,147.5692,147.8978,29152.0
2021-05-25 13:00:00,153.03,153.2,152.86,153.14,23626.0,147.8978,148.0621,147.7335,148.0041,23626.0
2021-05-25 13:30:00,153.11,153.13,152.69,152.69,32960.0,147.9751,147.9944,147.5692,147.5692,32960.0
2021-05-25 14:00:00,152.7,153.05,152.69,152.91,25684.0,147.5789,147.9171,147.5692,147.7818,25684.0
2021-05-25 14:30:00,152.91,153.05,152.62,152.78,39208.0,147.7818,147.9171,147.5015,147.6562,39208.0
2021-05-25 15:00:00,152.73,153.15,152.63,152.9,45727.0,147.6079,148.0138,147.5112,147.7721,45727.0
2021-05-25 15:30:00,152.95,153.03,151.69,152.32,105731.0,147.8205,147.8978,146.6027,147.2116,105731.0
2021-05-26 09:30:00,151.83,153.18,151.24,152.74,28098.0,146.738,148.0428,146.1678,147.6175,28098.0
2021-05-26 10:00:00,152.81,153.45,152.67,153.3,27806.0,147.6852,148.3037,147.5499,148.1587,27806.0
2021-05-26 10:30:00,153.36,154.23,153.3,154.13,66814.0,148.2167,149.0575,148.1587,148.9609,66814.0
2021-05-26 11:00:00,154.04,154.66,153.91,154.6,69026.0,148.8739,149.4731,148.7483,149.4151,69026.0
2021-05-26 11:30:00,154.55,154.6,154.12,154.2,32343.0,149.3668,149.4151,148.9512,149.0286,32343.0
2021-05-26 12:00:00,154.2,154.24,153.64,153.65,20684.0,149.0286,149.0672,148.4873,148.497,20684.0
2021-05-26 12:30:00,153.67,153.67,153.26,153.44,22702.0,148.5163,148.5163,148.1201,148.294,22702.0
2021-05-26 13:00:00,153.38,153.91,153.34,153.75,27246.0,148.2361,148.7483,148.1974,148.5936,27246.0
2021-05-26 13:30:00,153.76,154.1,153.72,153.97,29212.0,148.6033,148.9319,148.5646,148.8063,29212.0
2021-05-26 14:00:00,153.9,154.47,153.9,154.47,28423.0,148.7386,149.2895,148.7386,149.2895,28423.0
2021-05-26 14:30:00,154.44,154.44,153.6,153.71,31797.0,149.2605,149.2605,148.4487,148.555,31797.0
2021-05-26 15:00:00,153.74,154.0,153.58,153.85,31907.0,148.584,148.8353,148.4293,148.6903,31907.0
2021-05-26 15:30:00,153.92,153.92,153.3,153.62,94445.0,148.7579,148.7579,148.1587,148.468,94445.0
2021-05-27 09:30:00,153.82,156.81,153.82,155.53,91625.0,148.6613,151.551,148.6613,150.3139,91625.0
2021-05-27 10:00:00,155.53,155.99,153.87,153.87,62075.0,150.3139,150.7585,148.7096,148.7096,62075.0
2021-05-27 10:30:00,153.79,153.8,153.0,153.41,36045.0,148.6323,148.642,147.8688,148.265,36045.0
2021-05-27 11:00:00,153.42,153.54,152.81,152.88,29526.0,148.2747,148.3907,147.6852,147.7528,29526.0
2021-05-27 11:30:00,152.87,154.33,152.78,154.02,34930.0,147.7432,149.1542,147.6562,148.8546,34930.0
2021-05-27 12:00:00,153.95,154.59,153.56,154.42,29288.0,148.7869,149.4055,148.41,149.2412,29288.0
2021-05-27 12:30:00,154.38,154.56,154.04,154.05,22371.0,149.2025,149.3765,148.8739,148.8836,22371.0
2021-05-27 13:00:00,154.12,154.59,154.1,154.4,26245.0,148.9512,149.4055,148.9319,149.2218,26245.0
2021-05-27 13:30:00,154.36,154.78,154.16,154.69,27842.0,149.1832,149.5891,148.9899,149.5021,27842.0
2021-05-27 14:00:00,154.63,154.63,153.44,153.47,31495.0,149.4441,149.4441,148.294,148.323,31495.0
2021-05-27 14:30:00,153.49,153.59,152.73,152.96,37270.0,148.3424,148.439,147.6079,147.8301,37270.0
2021-05-27 15:00:00,152.85,153.69,152.54,153.28,68720.0,147.7238,148.5357,147.4242,148.1394,68720.0
2021-05-27 15:30:00,153.25,154.45,153.11,154.1,228798.0,148.1104,149.2702,147.9751,148.9319,228798.0
2021-05-28 09:30:00,154.98,155.26,154.17,154.43,32991.0,149.7824,150.053,148.9996,149.2508,32991.0
2021-05-28 10:00:00,154.42,154.52,153.58,153.65,32554.0,149.2412,149.3378,148.4293,148.497,32554.0
2021-05-28 10:30:00,153.65,154.47,153.64,154.06,22888.0,148.497,149.2895,148.4873,148.8932,22888.0
2021-05-28 11:00:00,154.09,154.37,153.92,154.25,18798.0,148.9222,149.1928,148.7579,149.0769,18798.0
2021-05-28 11:30:00,154.25,154.34,154.08,154.12,20212.0,149.0769,149.1639,148.9126,148.9512,20212.0
2021-05-28 12:00:00,154.12,154.26,154.04,154.15,20309.0,148.9512,149.0865,148.8739,148.9802,20309.0
2021-05-28 12:30:00,154.15,154.27,153.86,153.91,15413.0,148.9802,149.0962,148.7,148.7483,15413.0
2021-05-28 13:00:00,153.87,154.98,153.78,154.69,27359.0,148.7096,149.7824,148.6226,149.5021,27359.0
2021-05-28 13:30:00,154.73,155.08,154.67,154.75,15218.0,149.5408,149.879,149.4828,149.5601,15218.0
2021-05-28 14:00:00,154.72,154.72,154.21,154.29,14190.0,149.5311,149.5311,149.0382,149.1155,14190.0
2021-05-28 14:30:00,154.31,154.49,154.15,154.37,23848.0,149.1349,149.3088,148.9802,149.1928,23848.0
2021-05-28 15:00:00,154.37,154.73,154.33,154.62,21406.0,149.1928,149.5408,149.1542,149.4345,21406.0
2021-05-28 15:30:00,154.59,154.7,153.88,154.07,117446.0,149.4055,149.5118,148.7193,148.9029,117446.0
2021-06-01 09:30:00,154.44,155.48,152.64,153.42,16785.0,149.2605,150.2656,147.5209,148.2747,16785.0
2021-06-01 10:00:00,153.42,153.54,151.49,151.64,32862.0,148.2747,148.3907,146.4094,146.5544,32862.0
2021-06-01 10:30:00,151.64,152.47,151.61,152.17,39868.0,146.5544,147.3566,146.5254,147.0666,39868.0
2021-06-01 11:00:00,152.25,152.4,152.12,152.12,25424.0,147.1439,147.2889,147.0183,147.0183,25424.0
2021-06-01 11:30:00,152.12,152.74,151.71,152.01,37581.0,147.0183,147.6175,146.6221,146.912,37581.0
2021-06-01 12:00:00,151.99,152.06,151.51,151.83,29476.0,146.8927,146.9603,146.4288,146.738,29476.0
2021-06-01 12:30:00,151.85,151.87,151.58,151.72,20403.0,146.7574,146.7767,146.4964,146.6317,20403.0
2021-06-01 13:00:00,151.75,151.79,151.19,151.21,20018.0,146.6607,146.6994,146.1195,146.1388,20018.0
2021-06-01 13:30:00,151.23,151.79,151.2,151.71,24434.0,146.1582,146.6994,146.1292,146.6221,24434.0
2021-06-01 14:00:00,151.76,152.71,151.75,152.58,28292.0,146.6704,147.5885,146.6607,147.4629,28292.0
2021-06-01 14:30:00,152.56,152.94,152.22,152.53,33491.0,147.4436,147.8108,147.115,147.4146,33491.0
2021-06-01 15:00:00,152.59,152.79,151.81,151.96,37984.0,147.4725,147.6658,146.7187,146.8637,37984.0
2021-06-01 15:30:00,151.99,152.57,151.59,152.51,135506.0,146.8927,147.4532,146.5061,147.3952,135506.0
2021-06-02 09:30:00,153.3,153.66,151.97,153.44,23952.0,148.1587,148.5067,146.8733,148.294,23952.0
2021-06-02 10:00:00,153.44,153.71,152.91,152.91,16918.0,148.294,148.555,147.7818,147.7818,16918.0
2021-06-02 10:30:00,152.84,153.29,152.82,153.11,12836.0,147.7142,148.1491,147.6948,147.9751,12836.0
2021-06-02 11:00:00,153.13,153.34,152.71,153.1,16288.0,147.9944,148.1974,147.5885,147.9654,16288.0
2021-06-02 11:30:00,153.07,153.35,152.76,152.88,16137.0,147.9364,148.2071,147.6368,147.7528,16137.0
2021-06-02 12:00:00,152.9,153.43,152.9,153.43,14323.0,147.7721,148.2844,147.7721,148.2844,14323.0
2021-06-02 12:30:00,153.38,153.66,153.27,153.43,15561.0,148.2361,148.5067,148.1297,148.2844,15561.0
2021-06-02 13:00:00,153.46,153.66,153.2,153.6,16714.0,148.3134,148.5067,148.0621,148.4487,16714.0
2021-06-02 13:30:00,153.58,153.62,153.15,153.28,11595.0,148.4293,148.468,148.0138,148.1394,11595.0
2021-06-02 14:00:00,153.33,153.43,153.12,153.31,15112.0,148.1877,148.2844,147.9848,148.1684,15112.0
2021-06-02 14:30:00,153.34,153.45,153.09,153.25,12803.0,148.1974,148.3037,147.9558,148.1104,12803.0
2021-06-02 15:00:00,153.21,153.22,152.74,152.78,20263.0,148.0718,148.0814,147.6175,147.6562,20263.0
2021-06-02 15:30:00,152.74,153.13,152.61,153.13,62840.0,147.6175,147.9944,147.4919,147.9944,62840.0
2021-06-03 09:30:00,152.66,153.45,151.36,153.35,42806.0,147.5402,148.3037,146.2838,148.2071,42806.0
2021-06-03 10:00:00,153.03,153.03,152.16,152.16,14570.0,147.8978,147.8978,147.057,147.057,14570.0
2021-06-03 10:30:00,152.22,152.37,151.33,151.33,19343.0,147.115,147.2599,146.2548,146.2548,19343.0
2021-06-03 11:00:00,151.31,152.3,151.31,151.78,25118.0,146.2355,147.1923,146.2355,146.6897,25118.0
2021-06-03 11:30:00,151.74,151.79,150.91,150.92,41736.0,146.6511,146.6994,145.8489,145.8586,41736.0
2021-06-03 12:00:00,150.92,151.17,150.23,150.44,32435.0,145.8586,146.1002,145.1917,145.3947,32435.0
2021-06-03 12:30:00,150.48,151.08,150.46,150.91,25164.0,145.4333,146.0132,145.414,145.8489,25164.0
2021-06-03 13:00:00,150.87,151.06,150.65,150.84,18188.0,145.8102,145.9939,145.5976,145.7812,18188.0
2021-06-03 13:30:00,150.87,151.26,150.12,151.1,35375.0,145.8102,146.1871,145.0854,146.0325,35375.0
2021-06-03 14:00:00,151.14,151.26,150.81,150.89,16466.0,146.0712,146.1871,145.7522,145.8296,16466.0
2021-06-03 14:30:00,150.95,151.16,150.84,151.1,17192.0,145.8875,146.0905,145.7812,146.0325,17192.0
2021-06-03 15:00:00,151.05,151.15,150.97,151.07,24009.0,145.9842,146.0808,145.9069,146.0035,24009.0
2021-06-03 15:30:00,151.09,151.16,150.65,150.69,64217.0,146.0229,146.0905,145.5976,145.6363,64217.0
2021-06-04 09:30:00,150.65,150.65,150.0,150.41,9416.0,145.5976,145.5976,144.9694,145.3657,9416.0
2021-06-04 10:00:00,150.51,150.77,150.15,150.66,10684.0,145.4623,145.7136,145.1144,145.6073,10684.0
2021-06-04 10:30:00,150.68,150.76,149.8,150.49,10078.0,145.6266,145.7039,144.7761,145.443,10078.0
2021-06-04 11:00:00,150.44,150.71,150.22,150.59,10950.0,145.3947,145.6556,145.182,145.5396,10950.0
2021-06-04 11:30:00,150.57,150.65,149.8,149.82,14222.0,145.5203,145.5976,144.7761,144.7954,14222.0
2021-06-04 12:00:00,149.83,150.14,149.83,150.1,7108.0,144.8051,145.1047,144.8051,145.0661,7108.0
2021-06-04 12:30:00,150.14,150.53,150.03,150.11,10588.0,145.1047,145.4816,144.9984,145.0757,10588.0
2021-06-04 13:00:00,150.11,150.36,150.11,150.29,8219.0,145.0757,145.3173,145.0757,145.2497,8219.0
2021-06-04 13:30:00,150.27,150.49,150.27,150.31,7157.0,145.2304,145.443,145.2304,145.269,7157.0
2021-06-04 14:00:00,150.38,150.67,150.36,150.59,6671.0,145.3367,145.6169,145.3173,145.5396,6671.0
2021-06-04 14:30:00,150.56,150.77,150.56,150.69,8370.0,145.5106,145.7136,145.5106,145.6363,8370.0
2021-06-04 15:00:00,150.7,150.84,150.7,150.81,8493.0,145.6459,145.7812,145.6459,145.7522,8493.0
2021-06-04 15:30:00,150.78,150.99,150.59,150.75,36538.0,145.7232,145.9262,145.5396,145.6943,36538.0
2021-06-07 09:30:00,150.53,151.41,149.59,150.19,7589.0,145.4816,146.3321,144.5732,145.153,7589.0
2021-06-07 10:00:00,150.19,150.45,149.51,149.51,5485.0,145.153,145.4043,144.4958,144.4958,5485.0
2021-06-07 10:30:00,149.37,149.95,149.36,149.63,13646.0,144.3605,144.9211,144.3509,144.6118,13646.0
2021-06-07 11:00:00,149.76,149.85,149.41,149.63,15066.0,144.7375,144.8244,144.3992,144.6118,15066.0
2021-06-07 11:30:00,149.6,149.84,149.58,149.77,18733.0,144.5828,144.8148,144.5635,144.7471,18733.0
2021-06-07 12:00:00,149.83,149.83,149.23,149.24,19456.0,144.8051,144.8051,144.2252,144.2349,19456.0
2021-06-07 12:30:00,149.23,149.36,148.93,149.07,13523.0,144.2252,144.3509,143.9353,144.0706,13523.0
2021-06-07 13:00:00,149.15,149.6,149.15,149.32,26117.0,144.1479,144.5828,144.1479,144.3122,26117.0
2021-06-07 13:30:00,149.34,149.73,149.14,149.59,17216.0,144.3315,144.7085,144.1382,144.5732,17216.0
2021-06-07 14:00:00,149.57,149.73,149.48,149.63,9824.0,144.5538,144.7085,144.4668,144.6118,9824.0
2021-06-07 14:30:00,149.64,149.92,149.58,149.88,15265.0,144.6215,144.8921,144.5635,144.8534,15265.0
2021-06-07 15:00:00,149.95,150.21,149.88,149.96,15168.0,144.9211,145.1724,144.8534,144.9307,15168.0
2021-06-07 15:30:00,149.92,150.1,149.65,150.01,67314.0,144.8921,145.0661,144.6311,144.9791,67314.0
2021-06-08 09:30:00,150.01,150.1,148.82,149.35,9661.0,144.9791,145.0661,143.829,144.3412,9661.0
2021-06-08 10:00:00,149.4,150.07,149.3,149.43,17241.0,144.3895,145.0371,144.2929,144.4185,17241.0
2021-06-08 10:30:00,149.52,150.18,149.52,150.05,11332.0,144.5055,145.1434,144.5055,145.0177,11332.0
2021-06-08 11:00:00,150.16,150.2,149.83,149.99,8441.0,145.124,145.1627,144.8051,144.9597,8441.0
2021-06-08 11:30:00,150.07,150.97,150.07,150.75,9935.0,145.0371,145.9069,145.0371,145.6943,9935.0
2021-06-08 12:00:00,150.87,151.14,150.61,150.83,8752.0,145.8102,146.0712,145.5589,145.7716,8752.0
2021-06-08 12:30:00,150.72,150.74,150.37,150.63,7915.0,145.6653,145.6846,145.327,145.5783,7915.0
2021-06-08 13:00:00,150.68,150.99,150.63,150.74,14769.0,145.6266,145.9262,145.5783,145.6846,14769.0
2021-06-08 13:30:00,150.75,151.24,150.74,151.05,14330.0,145.6943,146.1678,145.6846,145.9842,14330.0
2021-06-08 14:00:00,150.92,151.32,150.82,151.22,11120.0,145.8586,146.2451,145.7619,146.1485,11120.0
2021-06-08 14:30:00,151.2,151.38,151.12,151.31,19259.0,146.1292,146.3031,146.0518,146.2355,19259.0
2021-06-08 15:00:00,151.32,151.62,151.26,151.58,17175.0,146.2451,146.5351,146.1871,146.4964,17175.0
2021-06-08 15:30:00,151.57,151.71,151.23,151.36,58487.0,146.4868,146.6221,146.1582,146.2838,58487.0
2021-06-09 09:30:00,151.61,151.61,150.47,150.84,9321.0,146.5254,146.5254,145.4236,145.7812,9321.0
2021-06-09 10:00:00,150.95,151.28,150.51,150.7,9262.0,145.8875,146.2065,145.4623,145.6459,9262.0
2021-06-09 10:30:00,150.69,151.22,150.57,151.22,10023.0,145.6363,146.1485,145.5203,146.1485,10023.0
2021-06-09 11:00:00,151.25,151.43,150.8,150.8,12275.0,146.1775,146.3514,145.7426,145.7426,12275.0
2021-06-09 11:30:00,150.87,150.92,149.91,150.08,11098.0,145.8102,145.8586,144.8824,145.0467,11098.0
2021-06-09 12:00:00,150.03,150.15,149.55,149.73,15908.0,144.9984,145.1144,144.5345,144.7085,15908.0
2021-06-09 12:30:00,149.79,149.9,149.51,149.72,14346.0,144.7664,144.8728,144.4958,144.6988,14346.0
2021-06-09 13:00:00,149.71,150.15,149.46,149.97,15037.0,144.6891,145.1144,144.4475,144.9404,15037.0
2021-06-09 13:30:00,149.96,150.04,149.54,149.79,12213.0,144.9307,145.0081,144.5248,144.7664,12213.0
2021-06-09 14:00:00,149.81,150.28,149.65,150.25,11420.0,144.7858,145.24,144.6311,145.211,11420.0
2021-06-09 14:30:00,150.24,150.52,150.12,150.35,9158.0,145.2014,145.472,145.0854,145.3077,9158.0
2021-06-09 15:00:00,150.4,150.57,150.29,150.37,11223.0,145.356,145.5203,145.2497,145.327,11223.0
2021-06-09 15:30:00,150.33,150.33,149.72,149.72,33674.0,145.2883,145.2883,144.6988,144.6988,33674.0
2021-06-10 09:30:00,150.06,151.22,150.02,150.31,7056.0,145.0274,146.1485,144.9887,145.269,7056.0
2021-06-10 10:00:00,150.22,150.47,150.06,150.27,6410.0,145.182,145.4236,145.0274,145.2304,6410.0
2021-06-10 10:30:00,150.34,150.49,150.06,150.27,6638.0,145.298,145.443,145.0274,145.2304,6638.0
2021-06-10 11:00:00,150.29,150.83,150.29,150.83,5859.0,145.2497,145.7716,145.2497,145.7716,5859.0
2021-06-10 11:30:00,150.83,151.12,150.71,151.08,3795.0,145.7716,146.0518,145.6556,146.0132,3795.0
2021-06-10 12:00:00,151.19,151.48,151.16,151.29,8620.0,146.1195,146.3998,146.0905,146.2161,8620.0
2021-06-10 12:30:00,151.31,151.37,151.16,151.31,7993.0,146.2355,146.2935,146.0905,146.2355,7993.0
2021-06-10 13:00:00,151.32,151.33,151.14,151.2,8383.0,146.2451,146.2548,146.0712,146.1292,8383.0
2021-06-10 13:30:00,151.23,151.44,151.05,151.12,7275.0,146.1582,146.3611,145.9842,146.0518,7275.0
2021-06-10 14:00:00,151.14,151.15,150.6,150.6,9890.0,146.0712,146.0808,145.5493,145.5493,9890.0
2021-06-10 14:30:00,150.7,150.8,150.47,150.6,6769.0,145.6459,145.7426,145.4236,145.5493,6769.0
2021-06-10 15:00:00,150.51,150.58,150.26,150.3,8268.0,145.4623,145.53,145.2207,145.2593,8268.0
2021-06-10 15:30:00,150.32,150.44,149.42,149.42,62933.0,145.2787,145.3947,144.4089,144.4089,62933.0
2021-06-11 09:30:00,149.61,150.67,149.53,149.99,6552.0,144.5925,145.6169,144.5152,144.9597,6552.0
2021-06-11 10:00:00,149.93,150.32,149.79,150.11,5909.0,144.9018,145.2787,144.7664,145.0757,5909.0
2021-06-11 10:30:00,150.1,150.51,150.09,150.29,7481.0,145.0661,145.4623,145.0564,145.2497,7481.0
2021-06-11 11:00:00,150.23,150.68,150.17,150.4,6969.0,145.1917,145.6266,145.1337,145.356,6969.0
2021-06-11 11:30:00,150.43,150.87,150.43,150.75,6720.0,145.385,145.8102,145.385,145.6943,6720.0
2021-06-11 12:00:00,150.74,150.74,150.46,150.61,4679.0,145.6846,145.6846,145.414,145.5589,4679.0
2021-06-11 12:30:00,150.5,150.78,150.43,150.75,7357.0,145.4526,145.7232,145.385,145.6943,7357.0
2021-06-11 13:00:00,150.75,150.91,150.72,150.75,8184.0,145.6943,145.8489,145.6653,145.6943,8184.0
2021-06-11 13:30:00,150.74,151.03,150.74,151.0,9360.0,145.6846,145.9649,145.6846,145.9359,9360.0
2021-06-11 14:00:00,151.02,151.02,150.65,150.65,5556.0,145.9552,145.9552,145.5976,145.5976,5556.0
2021-06-11 14:30:00,150.68,150.77,150.66,150.69,8935.0,145.6266,145.7136,145.6073,145.6363,8935.0
2021-06-11 15:00:00,150.72,150.73,150.55,150.62,7750.0,145.6653,145.6749,145.501,145.5686,7750.0
2021-06-11 15:30:00,150.63,150.81,150.35,150.8,43284.0,145.5783,145.7522,145.3077,145.7426,43284.0
2021-06-14 09:30:00,150.48,151.03,149.83,150.03,8024.0,145.7823,146.3151,145.1526,145.3463,8024.0
2021-06-14 10:00:00,149.58,150.74,149.57,150.74,8812.0,144.9104,146.0342,144.9007,146.0342,8812.0
2021-06-14 10:30:00,150.72,150.76,150.21,150.62,8600.0,146.0148,146.0535,145.5207,145.9179,8600.0
2021-06-14 11:00:00,150.64,150.64,149.91,150.04,8111.0,145.9373,145.9373,145.2301,145.356,8111.0
2021-06-14 11:30:00,149.9,149.9,149.48,149.56,8008.0,145.2204,145.2204,144.8135,144.891,8008.0
2021-06-14 12:00:00,149.59,149.69,149.34,149.49,6621.0,144.9201,145.0169,144.6779,144.8232,6621.0
2021-06-14 12:30:00,149.56,149.65,149.38,149.6,6770.0,144.891,144.9782,144.7166,144.9298,6770.0
2021-06-14 13:00:00,149.53,149.76,149.5,149.6,7513.0,144.8619,145.0848,144.8329,144.9298,7513.0
2021-06-14 13:30:00,149.62,149.85,149.43,149.49,6023.0,144.9491,145.1719,144.7651,144.8232,6023.0
2021-06-14 14:00:00,149.53,149.68,149.44,149.62,6530.0,144.8619,145.0073,144.7747,144.9491,6530.0
2021-06-14 14:30:00,149.62,149.62,149.22,149.32,8217.0,144.9491,144.9491,144.5616,144.6585,8217.0
2021-06-14 15:00:00,149.33,149.65,149.33,149.46,10097.0,144.6682,144.9782,144.6682,144.7941,10097.0
2021-06-14 15:30:00,149.6,150.11,149.54,150.05,36495.0,144.9298,145.4238,144.8716,145.3657,36495.0
2021-06-15 09:30:00,149.98,150.77,149.4,149.93,11907.0,145.2979,146.0632,144.736,145.2494,11907.0
2021-06-15 10:00:00,149.99,149.99,148.84,149.46,7663.0,145.3076,145.3076,144.1935,144.7941,7663.0
2021-06-15 10:30:00,149.43,149.62,149.2,149.47,7059.0,144.7651,144.9491,144.5422,144.8038,7059.0
2021-06-15 11:00:00,149.4,149.72,149.17,149.17,8861.0,144.736,145.046,144.5132,144.5132,8861.0
2021-06-15 11:30:00,149.16,149.16,148.81,149.01,5082.0,144.5035,144.5035,144.1644,144.3582,5082.0
2021-06-15 12:00:00,149.02,149.23,148.95,149.23,3893.0,144.3679,144.5713,144.3,144.5713,3893.0
2021-06-15 12:30:00,149.43,150.56,149.43,150.56,9347.0,144.7651,145.8598,144.7651,145.8598,9347.0
2021-06-15 13:00:00,150.56,150.63,150.38,150.54,6763.0,145.8598,145.9276,145.6854,145.8404,6763.0
2021-06-15 13:30:00,150.57,151.46,150.5,151.46,10736.0,145.8695,146.7317,145.8017,146.7317,10736.0
2021-06-15 14:00:00,151.48,151.63,151.18,151.63,8186.0,146.7511,146.8964,146.4604,146.8964,8186.0
2021-06-15 14:30:00,151.79,151.94,151.49,151.94,11622.0,147.0514,147.1967,146.7607,147.1967,11622.0
2021-06-15 15:00:00,152.08,152.08,151.22,151.33,10073.0,147.3323,147.3323,146.4992,146.6057,10073.0
2021-06-15 15:30:00,151.22,151.59,150.96,151.45,63701.0,146.4992,146.8576,146.2473,146.722,63701.0
2021-06-16 09:30:00,151.24,151.83,150.41,151.69,9397.0,146.5186,147.0901,145.7145,146.9545,9397.0
2021-06-16 10:00:00,151.64,151.73,150.98,151.08,8074.0,146.9061,146.9933,146.2667,146.3635,8074.0
2021-06-16 10:30:00,151.18,151.52,151.16,151.21,9046.0,146.4604,146.7898,146.4411,146.4895,9046.0
2021-06-16 11:00:00,151.2,151.57,151.03,151.51,8482.0,146.4798,146.8383,146.3151,146.7801,8482.0
2021-06-16 11:30:00,151.66,151.73,151.12,151.22,6869.0,146.9254,146.9933,146.4023,146.4992,6869.0
2021-06-16 12:00:00,151.14,151.16,150.87,150.9,6542.0,146.4217,146.4411,146.1601,146.1892,6542.0
2021-06-16 12:30:00,150.9,150.9,150.23,150.41,4884.0,146.1892,146.1892,145.5401,145.7145,4884.0
2021-06-16 13:00:00,150.39,150.61,150.24,150.33,4510.0,145.6951,145.9082,145.5498,145.637,4510.0
2021-06-16 13:30:00,150.37,150.45,149.99,150.33,4983.0,145.6757,145.7532,145.3076,145.637,4983.0
2021-06-16 14:00:00,150.22,150.61,149.69,150.09,10635.0,145.5304,145.9082,145.0169,145.4045,10635.0
2021-06-16 14:30:00,150.02,150.79,149.91,150.73,13605.0,145.3366,146.0826,145.2301,146.0245,13605.0
2021-06-16 15:00:00,150.81,150.81,150.16,150.16,10323.0,146.102,146.102,145.4723,145.4723,10323.0
2021-06-16 15:30:00,150.18,150.25,149.23,149.31,40548.0,145.4916,145.5595,144.5713,144.6488,40548.0
2021-06-17 09:30:00,149.48,149.93,148.12,148.41,11761.0,144.8135,145.2494,143.496,143.7769,11761.0
2021-06-17 10:00:00,148.75,149.11,148.51,148.84,8398.0,144.1063,144.455,143.8738,144.1935,8398.0
2021-06-17 10:30:00,148.75,148.97,148.6,148.78,6114.0,144.1063,144.3194,143.961,144.1354,6114.0
2021-06-17 11:00:00,148.72,148.72,148.09,148.18,8132.0,144.0772,144.0772,143.4669,143.5541,8132.0
2021-06-17 11:30:00,148.3,148.51,148.11,148.14,7823.0,143.6703,143.8738,143.4863,143.5153,7823.0
2021-06-17 12:00:00,148.13,148.13,147.07,147.08,9224.0,143.5056,143.5056,142.4787,142.4884,9224.0
2021-06-17 12:30:00,147.11,147.27,147.0,147.27,12632.0,142.5175,142.6725,142.4109,142.6725,12632.0
2021-06-17 13:00:00,147.19,147.64,147.19,147.23,10917.0,142.595,143.0309,142.595,142.6337,10917.0
2021-06-17 13:30:00,147.18,147.45,146.8,147.0,25962.0,142.5853,142.8469,142.2172,142.4109,25962.0
2021-06-17 14:00:00,147.0,147.12,146.72,146.97,20817.0,142.4109,142.5272,142.1397,142.3819,20817.0
2021-06-17 14:30:00,146.95,146.96,146.28,146.44,10754.0,142.3625,142.3722,141.7134,141.8684,10754.0
2021-06-17 15:00:00,146.38,146.58,146.22,146.45,10632.0,141.8103,142.004,141.6553,141.8781,10632.0
2021-06-17 15:30:00,146.58,146.65,145.81,145.88,53280.0,142.004,142.0718,141.2581,141.3259,53280.0
2021-06-18 09:30:00,143.24,144.5,143.1,144.07,65826.0,138.7683,139.989,138.6327,139.5724,65826.0
2021-06-18 10:00:00,144.08,144.1,142.91,143.08,13022.0,139.5821,139.6015,138.4486,138.6133,13022.0
2021-06-18 10:30:00,143.11,143.7,142.98,143.29,17543.0,138.6424,139.2139,138.5164,138.8167,17543.0
2021-06-18 11:00:00,143.18,143.72,142.98,143.52,11035.0,138.7102,139.2333,138.5164,139.0396,11035.0
2021-06-18 11:30:00,143.6,143.82,143.01,143.09,13338.0,139.1171,139.3302,138.5455,138.623,13338.0
2021-06-18 12:00:00,143.09,143.3,143.03,143.14,30427.0,138.623,138.8264,138.5649,138.6714,30427.0
2021-06-18 12:30:00,143.14,143.26,142.83,142.99,17808.0,138.6714,138.7877,138.3711,138.5261,17808.0
2021-06-18 13:00:00,143.04,143.18,142.85,143.13,26485.0,138.5745,138.7102,138.3905,138.6617,26485.0
2021-06-18 13:30:00,143.13,143.17,142.61,143.09,15730.0,138.6617,138.7005,138.158,138.623,15730.0
2021-06-18 14:00:00,143.02,143.19,142.91,143.06,42079.0,138.5552,138.7199,138.4486,138.5939,42079.0
2021-06-18 14:30:00,143.04,143.11,142.77,142.8,47788.0,138.5745,138.6424,138.313,138.342,47788.0
2021-06-18 15:00:00,142.7,143.48,142.67,143.15,11601.0,138.2452,139.0008,138.2161,138.6811,11601.0
2021-06-18 15:30:00,143.23,143.29,142.66,142.74,94591.0,138.7586,138.8167,138.2064,138.2839,94591.0
2021-06-21 09:30:00,143.12,144.12,142.86,143.36,21440.0,138.652,139.6208,138.4002,138.8846,21440.0
2021-06-21 10:00:00,143.19,144.04,143.17,143.83,21397.0,138.7199,139.5433,138.7005,139.3399,21397.0
2021-06-21 10:30:00,143.92,144.47,143.85,144.32,20727.0,139.4271,139.9599,139.3593,139.8146,20727.0
2021-06-21 11:00:00,144.12,144.19,143.57,143.86,11492.0,139.6208,139.6886,139.088,139.3689,11492.0
2021-06-21 11:30:00,143.99,145.08,143.99,144.88,19778.0,139.4949,140.5509,139.4949,140.3571,19778.0
2021-06-21 12:00:00,144.88,145.31,144.74,144.74,17668.0,140.3571,140.7737,140.2215,140.2215,17668.0
2021-06-21 12:30:00,144.68,145.16,144.68,144.99,14302.0,140.1633,140.6284,140.1633,140.4637,14302.0
2021-06-21 13:00:00,145.03,145.11,144.52,144.86,10334.0,140.5024,140.5799,140.0083,140.3377,10334.0
2021-06-21 13:30:00,144.88,144.93,144.58,144.68,8323.0,140.3571,140.4055,140.0665,140.1633,8323.0
2021-06-21 14:00:00,144.66,144.86,144.4,144.4,10035.0,140.144,140.3377,139.8921,139.8921,10035.0
2021-06-21 14:30:00,144.46,144.52,144.16,144.29,9697.0,139.9502,140.0083,139.6596,139.7855,9697.0
2021-06-21 15:00:00,144.32,144.59,144.26,144.53,13290.0,139.8146,140.0762,139.7565,140.018,13290.0
2021-06-21 15:30:00,144.55,144.74,144.31,144.57,45542.0,140.0374,140.2215,139.8049,140.0568,45542.0
2021-06-22 09:30:00,144.66,145.81,144.49,144.49,20684.0,140.144,141.2581,139.9793,139.9793,20684.0
2021-06-22 10:00:00,144.64,144.98,144.06,144.06,5084.0,140.1246,140.454,139.5627,139.5627,5084.0
2021-06-22 10:30:00,144.11,144.98,144.06,144.91,11029.0,139.6111,140.454,139.5627,140.3862,11029.0
2021-06-22 11:00:00,144.9,145.34,144.76,144.85,6075.0,140.3765,140.8027,140.2408,140.328,6075.0
2021-06-22 11:30:00,144.82,144.82,144.56,144.58,5942.0,140.299,140.299,140.0471,140.0665,5942.0
2021-06-22 12:00:00,144.57,145.07,144.46,144.84,16822.0,140.0568,140.5412,139.9502,140.3184,16822.0
2021-06-22 12:30:00,144.8,145.13,144.62,145.04,13348.0,140.2796,140.5993,140.1052,140.5121,13348.0
2021-06-22 13:00:00,145.08,145.44,144.97,145.2,7533.0,140.5509,140.8996,140.4443,140.6671,7533.0
2021-06-22 13:30:00,145.09,145.25,144.94,145.07,6779.0,140.5605,140.7156,140.4152,140.5412,6779.0
2021-06-22 14:00:00,145.09,145.21,144.87,145.11,6682.0,140.5605,140.6768,140.3474,140.5799,6682.0
2021-06-22 14:30:00,145.22,146.36,145.21,146.32,16330.0,140.6865,141.7909,140.6768,141.7521,16330.0
2021-06-22 15:00:00,146.32,146.54,146.15,146.23,16833.0,141.7521,141.9653,141.5875,141.665,16833.0
2021-06-22 15:30:00,146.26,146.46,145.25,145.28,43434.0,141.694,141.8878,140.7156,140.7446,43434.0
2021-06-23 09:30:00,145.1,146.08,144.92,145.49,13395.0,140.5702,141.5196,140.3959,140.9481,13395.0
2021-06-23 10:00:00,145.38,146.16,145.37,145.6,8260.0,140.8415,141.5971,140.8318,141.0546,8260.0
2021-06-23 10:30:00,145.4,145.43,145.04,145.24,3532.0,140.8609,140.8899,140.5121,140.7059,3532.0
2021-06-23 11:00:00,145.51,145.56,144.95,145.02,4301.0,140.9674,141.0159,140.4249,140.4927,4301.0
2021-06-23 11:30:00,145.1,145.28,144.97,145.11,5181.0,140.5702,140.7446,140.4443,140.5799,5181.0
2021-06-23 12:00:00,145.02,145.31,144.93,145.26,12003.0,140.4927,140.7737,140.4055,140.7252,12003.0
2021-06-23 12:30:00,145.27,146.05,145.27,145.8,8611.0,140.7349,141.4906,140.7349,141.2484,8611.0
2021-06-23 13:00:00,145.77,145.8,145.58,145.72,5905.0,141.2193,141.2484,141.0352,141.1709,5905.0
2021-06-23 13:30:00,145.75,146.0,145.72,145.84,8217.0,141.1999,141.4421,141.1709,141.2871,8217.0
2021-06-23 14:00:00,145.83,146.05,145.83,145.88,9281.0,141.2774,141.4906,141.2774,141.3259,9281.0
2021-06-23 14:30:00,145.88,146.07,145.63,145.63,11628.0,141.3259,141.51,141.0837,141.0837,11628.0
2021-06-23 15:00:00,145.65,145.95,145.6,145.88,11787.0,141.1031,141.3937,141.0546,141.3259,11787.0
2021-06-23 15:30:00,145.9,145.92,145.3,145.41,77255.0,141.3453,141.3646,140.764,140.8706,77255.0
2021-06-24 09:30:00,145.77,146.48,145.41,146.07,9548.0,141.2193,141.9072,140.8706,141.51,9548.0
2021-06-24 10:00:00,146.02,146.3,145.72,146.15,9293.0,141.4615,141.7328,141.1709,141.5875,9293.0
2021-06-24 10:30:00,146.12,146.19,145.7,145.8,10606.0,141.5584,141.6262,141.1515,141.2484,10606.0
2021-06-24 11:00:00,145.81,146.27,145.81,145.97,12765.0,141.2581,141.7037,141.2581,141.4131,12765.0
2021-06-24 11:30:00,146.0,146.3,145.99,146.22,10191.0,141.4421,141.7328,141.4324,141.6553,10191.0
2021-06-24 12:00:00,146.13,146.53,146.13,146.44,11207.0,141.5681,141.9556,141.5681,141.8684,11207.0
2021-06-24 12:30:00,146.47,147.15,146.47,146.97,10016.0,141.8975,142.5562,141.8975,142.3819,10016.0
2021-06-24 13:00:00,147.0,147.21,146.97,147.1,9401.0,142.4109,142.6144,142.3819,142.5078,9401.0
2021-06-24 13:30:00,147.06,147.92,147.05,147.8,12067.0,142.469,143.3022,142.4594,143.1859,12067.0
2021-06-24 14:00:00,147.81,148.03,147.32,147.88,13867.0,143.1956,143.4088,142.7209,143.2634,13867.0
2021-06-24 14:30:00,147.96,148.17,147.79,148.11,14795.0,143.3409,143.5444,143.1763,143.4863,14795.0
2021-06-24 15:00:00,148.11,148.55,148.05,148.55,18380.0,143.4863,143.9125,143.4281,143.9125,18380.0
2021-06-24 15:30:00,148.51,148.69,148.23,148.5,73693.0,143.8738,144.0482,143.6025,143.8641,73693.0
2021-06-25 09:30:00,149.0,149.29,147.38,148.76,28684.0,144.3485,144.6294,142.7791,144.116,28684.0
2021-06-25 10:00:00,148.75,150.0,148.7,149.9,19695.0,144.1063,145.3173,144.0578,145.2204,19695.0
2021-06-25 10:30:00,149.82,150.09,149.57,149.63,7875.0,145.1429,145.4045,144.9007,144.9588,7875.0
2021-06-25 11:00:00,149.69,149.81,149.49,149.59,15398.0,145.0169,145.1332,144.8232,144.9201,15398.0
2021-06-25 11:30:00,149.56,149.88,149.49,149.81,10571.0,144.891,145.201,144.8232,145.1332,10571.0
2021-06-25 12:00:00,150.05,150.41,150.05,150.41,3903.0,145.3657,145.7145,145.3657,145.7145,3903.0
2021-06-25 12:30:00,150.36,150.42,150.15,150.31,5385.0,145.666,145.7242,145.4626,145.6176,5385.0
2021-06-25 13:00:00,150.3,150.36,150.12,150.29,5168.0,145.6079,145.666,145.4335,145.5982,5168.0
2021-06-25 13:30:00,150.41,150.85,150.41,150.85,6659.0,145.7145,146.1407,145.7145,146.1407,6659.0
2021-06-25 14:00:00,150.77,150.79,150.39,150.75,8882.0,146.0632,146.0826,145.6951,146.0439,8882.0
2021-06-25 14:30:00,150.68,151.12,150.61,151.1,22265.0,145.976,146.4023,145.9082,146.3829,22265.0
2021-06-25 15:00:00,151.1,151.75,151.03,151.65,28510.0,146.3829,147.0126,146.3151,146.9158,28510.0
2021-06-25 15:30:00,151.71,152.16,151.19,151.37,106640.0,146.9739,147.4098,146.4701,146.6445,106640.0
2021-06-28 09:30:00,151.42,151.42,149.72,150.48,7782.0,146.6929,146.6929,145.046,145.7823,7782.0
2021-06-28 10:00:00,150.25,150.44,149.11,149.4,11406.0,145.5595,145.7435,144.455,144.736,11406.0
2021-06-28 10:30:00,149.39,149.61,148.99,149.34,6688.0,144.7263,144.9394,144.3388,144.6779,6688.0
2021-06-28 11:00:00,149.33,149.48,148.87,149.01,8769.0,144.6682,144.8135,144.2225,144.3582,8769.0
2021-06-28 11:30:00,148.96,149.22,148.82,149.22,5460.0,144.3097,144.5616,144.1741,144.5616,5460.0
2021-06-28 12:00:00,149.27,149.46,148.85,148.9,5032.0,144.6101,144.7941,144.2032,144.2516,5032.0
2021-06-28 12:30:00,148.86,148.96,148.39,148.77,5687.0,144.2129,144.3097,143.7575,144.1257,5687.0
2021-06-28 13:00:00,148.7,149.1,148.54,149.01,7273.0,144.0578,144.4454,143.9028,144.3582,7273.0
2021-06-28 13:30:00,149.04,149.54,148.94,149.54,5875.0,144.3872,144.8716,144.2904,144.8716,5875.0
2021-06-28 14:00:00,149.46,149.79,149.46,149.79,8853.0,144.7941,145.1138,144.7941,145.1138,8853.0
2021-06-28 14:30:00,149.78,149.87,149.25,149.32,6870.0,145.1041,145.1913,144.5907,144.6585,6870.0
2021-06-28 15:00:00,149.19,149.46,149.15,149.31,10168.0,144.5326,144.7941,144.4938,144.6488,10168.0
2021-06-28 15:30:00,149.42,149.48,149.17,149.26,32001.0,144.7554,144.8135,144.5132,144.6004,32001.0
2021-06-29 09:30:00,149.85,150.17,149.34,149.85,12316.0,145.1719,145.482,144.6779,145.1719,12316.0
2021-06-29 10:00:00,150.0,150.01,149.6,149.68,7215.0,145.3173,145.327,144.9298,145.0073,7215.0
2021-06-29 10:30:00,149.62,149.7,149.22,149.36,6350.0,144.9491,145.0266,144.5616,144.6972,6350.0
2021-06-29 11:00:00,149.34,149.49,149.21,149.24,3534.0,144.6779,144.8232,144.5519,144.581,3534.0
2021-06-29 11:30:00,149.13,149.39,149.13,149.2,3315.0,144.4744,144.7263,144.4744,144.5422,3315.0
2021-06-29 12:00:00,149.16,149.18,148.84,148.84,4839.0,144.5035,144.5229,144.1935,144.1935,4839.0
2021-06-29 12:30:00,148.92,149.04,148.8,149.0,9049.0,144.271,144.3872,144.1547,144.3485,9049.0
2021-06-29 13:00:00,149.02,149.08,148.7,148.83,3248.0,144.3679,144.426,144.0578,144.1838,3248.0
2021-06-29 13:30:00,148.88,148.88,148.68,148.88,6206.0,144.2322,144.2322,144.0385,144.2322,6206.0
2021-06-29 14:00:00,148.75,149.05,148.69,148.97,5455.0,144.1063,144.3969,144.0482,144.3194,5455.0
2021-06-29 14:30:00,149.03,149.22,148.77,149.19,9123.0,144.3775,144.5616,144.1257,144.5326,9123.0
2021-06-29 15:00:00,149.2,149.3,149.06,149.15,12678.0,144.5422,144.6391,144.4066,144.4938,12678.0
2021-06-29 15:30:00,149.09,149.37,149.0,149.17,22342.0,144.4357,144.7069,144.3485,144.5132,22342.0
2021-06-30 09:30:00,149.01,149.51,147.8,148.39,12772.0,144.3582,144.8426,143.1859,143.7575,12772.0
2021-06-30 10:00:00,148.41,148.73,147.92,148.25,14977.0,143.7769,144.0869,143.3022,143.6219,14977.0
2021-06-30 10:30:00,148.38,148.88,148.32,148.44,5734.0,143.7478,144.2322,143.6897,143.806,5734.0
2021-06-30 11:00:00,148.58,148.62,148.27,148.62,5300.0,143.9416,143.9803,143.6413,143.9803,5300.0
2021-06-30 11:30:00,148.52,148.79,148.41,148.47,5075.0,143.8835,144.145,143.7769,143.835,5075.0
2021-06-30 12:00:00,148.53,148.53,148.08,148.31,4333.0,143.8932,143.8932,143.4572,143.68,4333.0
2021-06-30 12:30:00,148.25,148.54,148.25,148.35,6118.0,143.6219,143.9028,143.6219,143.7188,6118.0
2021-06-30 13:00:00,148.09,148.14,148.0,148.0,6244.0,143.4669,143.5153,143.3797,143.3797,6244.0
2021-06-30 13:30:00,147.93,147.94,147.59,147.93,7296.0,143.3119,143.3216,142.9825,143.3119,7296.0
2021-06-30 14:00:00,147.87,149.13,147.86,149.02,16281.0,143.2538,144.4744,143.2441,144.3679,16281.0
2021-06-30 14:30:00,148.97,149.48,148.85,149.48,16719.0,144.3194,144.8135,144.2032,144.8135,16719.0
2021-06-30 15:00:00,149.43,149.5,149.03,149.11,8578.0,144.7651,144.8329,144.3775,144.455,8578.0
2021-06-30 15:30:00,149.08,149.36,148.8,148.81,55091.0,144.426,144.6972,144.1547,144.1644,55091.0
2021-07-01 09:30:00,148.91,150.51,148.87,150.41,16016.0,144.2613,145.8113,144.2225,145.7145,16016.0
2021-07-01 10:00:00,150.42,150.97,150.12,150.25,9454.0,145.7242,146.257,145.4335,145.5595,9454.0
2021-07-01 10:30:00,150.36,151.07,150.23,150.67,23612.0,145.666,146.3539,145.5401,145.9663,23612.0
2021-07-01 11:00:00,150.67,151.71,150.67,151.71,13510.0,145.9663,146.9739,145.9663,146.9739,13510.0
2021-07-01 11:30:00,151.76,151.83,151.56,151.75,13426.0,147.0223,147.0901,146.8286,147.0126,13426.0
2021-07-01 12:00:00,151.74,151.74,151.27,151.3,13453.0,147.0029,147.0029,146.5476,146.5767,13453.0
2021-07-01 12:30:00,151.34,151.83,151.29,151.6,11007.0,146.6154,147.0901,146.567,146.8673,11007.0
2021-07-01 13:00:00,151.66,151.88,151.44,151.83,10677.0,146.9254,147.1386,146.7123,147.0901,10677.0
2021-07-01 13:30:00,151.95,152.06,151.65,151.73,17049.0,147.2064,147.313,146.9158,146.9933,17049.0
2021-07-01 14:00:00,151.81,151.91,151.56,151.85,12547.0,147.0708,147.1676,146.8286,147.1095,12547.0
2021-07-01 14:30:00,151.95,152.39,151.91,152.39,20430.0,147.2064,147.6327,147.1676,147.6327,20430.0
2021-07-01 15:00:00,152.46,152.51,152.06,152.14,32518.0,147.7005,147.7489,147.313,147.3905,32518.0
2021-07-01 15:30:00,152.13,152.23,151.59,151.63,97470.0,147.3808,147.4776,146.8576,146.8964,97470.0
2021-07-02 09:30:00,151.49,151.49,149.8,149.93,18392.0,146.7607,146.7607,145.1235,145.2494,18392.0
2021-07-02 10:00:00,149.89,149.89,147.81,148.59,28809.0,145.2107,145.2107,143.1956,143.9513,28809.0
2021-07-02 10:30:00,148.55,149.27,148.52,148.83,23730.0,143.9125,144.6101,143.8835,144.1838,23730.0
2021-07-02 11:00:00,148.78,149.04,148.48,149.04,14141.0,144.1354,144.3872,143.8447,144.3872,14141.0
2021-07-02 11:30:00,148.98,149.01,148.66,148.98,16094.0,144.3291,144.3582,144.0191,144.3291,16094.0
2021-07-02 12:00:00,149.04,149.62,148.96,149.6,19456.0,144.3872,144.9491,144.3097,144.9298,19456.0
2021-07-02 12:30:00,149.6,149.96,149.6,149.85,6988.0,144.9298,145.2785,144.9298,145.1719,6988.0
2021-07-02 13:00:00,149.85,149.97,149.52,149.54,12392.0,145.1719,145.2882,144.8522,144.8716,12392.0
2021-07-02 13:30:00,149.53,149.53,149.07,149.28,21959.0,144.8619,144.8619,144.4163,144.6197,21959.0
2021-07-02 14:00:00,149.3,149.48,149.18,149.48,8992.0,144.6391,144.8135,144.5229,144.8135,8992.0
2021-07-02 14:30:00,149.48,149.49,149.06,149.06,17659.0,144.8135,144.8232,144.4066,144.4066,17659.0
2021-07-02 15:00:00,149.07,149.18,148.97,149.11,13355.0,144.4163,144.5229,144.3194,144.455,13355.0
2021-07-02 15:30:00,149.15,149.29,148.73,148.84,58461.0,144.4938,144.6294,144.0869,144.1935,58461.0
2021-07-06 09:30:00,148.91,148.91,147.0,147.64,15931.0,144.2613,144.2613,142.4109,143.0309,15931.0
2021-07-06 10:00:00,147.48,147.62,146.82,147.19,15211.0,142.8759,143.0116,142.2365,142.595,15211.0
2021-07-06 10:30:00,147.13,147.62,146.91,147.12,13449.0,142.5369,143.0116,142.3237,142.5272,13449.0
2021-07-06 11:00:00,147.1,147.52,147.01,147.5,11494.0,142.5078,142.9147,142.4206,142.8953,11494.0
2021-07-06 11:30:00,147.53,148.65,147.53,148.65,23764.0,142.9244,144.0094,142.9244,144.0094,23764.0
2021-07-06 12:00:00,148.86,148.97,148.42,148.59,24837.0,144.2129,144.3194,143.7866,143.9513,24837.0
2021-07-06 12:30:00,148.54,148.75,148.44,148.52,6437.0,143.9028,144.1063,143.806,143.8835,6437.0
2021-07-06 13:00:00,148.48,148.93,148.48,148.62,13317.0,143.8447,144.2807,143.8447,143.9803,13317.0
2021-07-06 13:30:00,148.56,148.59,148.33,148.53,8961.0,143.9222,143.9513,143.6994,143.8932,8961.0
2021-07-06 14:00:00,148.52,148.67,148.48,148.67,11205.0,143.8835,144.0288,143.8447,144.0288,11205.0
2021-07-06 14:30:00,148.69,148.74,148.07,148.66,14374.0,144.0482,144.0966,143.4475,144.0191,14374.0
2021-07-06 15:00:00,148.67,148.83,148.55,148.79,16402.0,144.0288,144.1838,143.9125,144.145,16402.0
2021-07-06 15:30:00,148.85,148.92,148.05,148.05,33778.0,144.2032,144.271,143.4281,143.4281,33778.0
2021-07-07 09:30:00,147.29,148.84,146.86,148.16,9023.0,142.6919,144.1935,142.2753,143.5347,9023.0
2021-07-07 10:00:00,148.3,148.52,148.09,148.09,8351.0,143.6703,143.8835,143.4669,143.4669,8351.0
2021-07-07 10:30:00,147.97,148.84,147.72,148.51,10496.0,143.3506,144.1935,143.1084,143.8738,10496.0
2021-07-07 11:00:00,148.67,149.63,148.67,149.63,3469.0,144.0288,144.9588,144.0288,144.9588,3469.0
2021-07-07 11:30:00,149.81,150.07,149.22,149.33,12611.0,145.1332,145.3851,144.5616,144.6682,12611.0
2021-07-07 12:00:00,149.42,149.59,149.36,149.59,1667.0,144.7554,144.9201,144.6972,144.9201,1667.0
2021-07-07 12:30:00,149.53,149.8,149.5,149.71,4607.0,144.8619,145.1235,144.8329,145.0363,4607.0
2021-07-07 13:00:00,149.72,149.82,149.64,149.67,4644.0,145.046,145.1429,144.9685,144.9976,4644.0
2021-07-07 13:30:00,149.66,150.03,149.6,149.93,4643.0,144.9879,145.3463,144.9298,145.2494,4643.0
2021-07-07 14:00:00,150.06,150.13,149.92,150.03,7791.0,145.3754,145.4432,145.2398,145.3463,7791.0
2021-07-07 14:30:00,150.09,150.11,149.79,149.86,12431.0,145.4045,145.4238,145.1138,145.1816,12431.0
2021-07-07 15:00:00,149.85,149.97,149.79,149.97,8581.0,145.1719,145.2882,145.1138,145.2882,8581.0
2021-07-07 15:30:00,149.95,150.07,149.21,149.29,34194.0,145.2688,145.3851,144.5519,144.6294,34194.0
2021-07-08 09:30:00,148.4,148.4,146.84,147.97,8977.0,143.7672,143.7672,142.2559,143.3506,8977.0
2021-07-08 10:00:00,148.31,148.65,147.35,147.89,25767.0,143.68,144.0094,142.75,143.2731,25767.0
2021-07-08 10:30:00,147.91,148.66,147.84,148.56,12591.0,143.2925,144.0191,143.2247,143.9222,12591.0
2021-07-08 11:00:00,148.66,149.09,148.25,149.04,24121.0,144.0191,144.4357,143.6219,144.3872,24121.0
2021-07-08 11:30:00,149.01,149.52,148.95,149.41,17887.0,144.3582,144.8522,144.3,144.7457,17887.0
2021-07-08 12:00:00,149.33,149.7,149.17,149.19,14550.0,144.6682,145.0266,144.5132,144.5326,14550.0
2021-07-08 12:30:00,149.2,149.26,148.8,149.24,10227.0,144.5422,144.6004,144.1547,144.581,10227.0
2021-07-08 13:00:00,149.21,149.21,148.12,148.42,17409.0,144.5519,144.5519,143.496,143.7866,17409.0
2021-07-08 13:30:00,148.33,148.33,147.53,147.53,15146.0,143.6994,143.6994,142.9244,142.9244,15146.0
2021-07-08 14:00:00,147.48,147.51,146.87,146.88,11641.0,142.8759,142.905,142.285,142.2947,11641.0
2021-07-08 14:30:00,146.82,146.97,146.62,146.89,12785.0,142.2365,142.3819,142.0428,142.3044,12785.0
2021-07-08 15:00:00,146.94,147.18,146.73,147.09,15622.0,142.3528,142.5853,142.1493,142.4981,15622.0
2021-07-08 15:30:00,147.09,147.15,146.38,147.07,56000.0,142.4981,142.5562,141.8103,142.4787,56000.0
2021-07-09 09:30:00,148.61,149.74,147.87,149.47,11371.0,143.9707,145.0654,143.2538,144.8038,11371.0
2021-07-09 10:00:00,149.61,150.41,149.43,150.41,26410.0,144.9394,145.7145,144.7651,145.7145,26410.0
2021-07-09 10:30:00,150.64,150.64,149.92,150.01,23011.0,145.9373,145.9373,145.2398,145.327,23011.0
2021-07-09 11:00:00,150.06,150.63,149.99,150.52,16599.0,145.3754,145.9276,145.3076,145.821,16599.0
2021-07-09 11:30:00,150.48,151.11,150.48,150.96,16287.0,145.7823,146.3926,145.7823,146.2473,16287.0
2021-07-09 12:00:00,150.96,151.01,150.3,150.31,24463.0,146.2473,146.2957,145.6079,145.6176,24463.0
2021-07-09 12:30:00,150.35,150.59,150.05,150.38,17529.0,145.6563,145.8888,145.3657,145.6854,17529.0
2021-07-09 13:00:00,150.46,150.99,150.46,150.75,17582.0,145.7629,146.2764,145.7629,146.0439,17582.0
2021-07-09 13:30:00,150.75,150.95,150.59,150.84,13878.0,146.0439,146.2376,145.8888,146.131,13878.0
2021-07-09 14:00:00,150.84,151.03,150.76,150.94,16284.0,146.131,146.3151,146.0535,146.2279,16284.0
2021-07-09 14:30:00,150.9,151.03,150.71,150.92,17952.0,146.1892,146.3151,146.0051,146.2085,17952.0
2021-07-09 15:00:00,150.88,151.15,150.65,150.82,21736.0,146.1698,146.4314,145.947,146.1117,21736.0
2021-07-09 15:30:00,150.82,151.11,150.72,151.11,50387.0,146.1117,146.3926,146.0148,146.3926,50387.0
2021-07-12 09:30:00,149.56,150.18,149.5,149.57,3426.0,144.891,145.4916,144.8329,144.9007,3426.0
2021-07-12 10:00:00,149.57,151.04,149.57,150.85,29308.0,144.9007,146.3248,144.9007,146.1407,29308.0
2021-07-12 10:30:00,150.95,151.05,150.03,150.04,20227.0,146.2376,146.3345,145.3463,145.356,20227.0
2021-07-12 11:00:00,150.18,150.56,149.91,149.91,30808.0,145.4916,145.8598,145.2301,145.2301,30808.0
2021-07-12 11:30:00,149.9,150.44,149.86,149.99,23053.0,145.2204,145.7435,145.1816,145.3076,23053.0
2021-07-12 12:00:00,150.03,150.18,149.95,150.08,17816.0,145.3463,145.4916,145.2688,145.3948,17816.0
2021-07-12 12:30:00,149.99,150.54,149.96,150.28,12802.0,145.3076,145.8404,145.2785,145.5885,12802.0
2021-07-12 13:00:00,150.28,150.52,149.8,150.22,29180.0,145.5885,145.821,145.1235,145.5304,29180.0
2021-07-12 13:30:00,150.21,150.55,150.03,150.31,44361.0,145.5207,145.8501,145.3463,145.6176,44361.0
2021-07-12 14:00:00,150.28,150.34,149.92,150.13,11622.0,145.5885,145.6466,145.2398,145.4432,11622.0
2021-07-12 14:30:00,150.08,150.29,150.03,150.16,18059.0,145.3948,145.5982,145.3463,145.4723,18059.0
2021-07-12 15:00:00,150.16,150.52,150.09,150.49,13910.0,145.4723,145.821,145.4045,145.792,13910.0
2021-07-12 15:30:00,150.48,150.65,150.14,150.54,54843.0,145.7823,145.947,145.4529,145.8404,54843.0
2021-07-13 09:30:00,150.4,150.69,150.01,150.57,20048.0,145.7048,145.9857,145.327,145.8695,20048.0
2021-07-13 10:00:00,150.58,150.92,150.45,150.52,20323.0,145.8792,146.2085,145.7532,145.821,20323.0
2021-07-13 10:30:00,150.34,150.34,148.82,148.85,13992.0,145.6466,145.6466,144.1741,144.2032,13992.0
2021-07-13 11:00:00,148.83,149.01,148.48,148.62,13608.0,144.1838,144.3582,143.8447,143.9803,13608.0
2021-07-13 11:30:00,148.49,148.62,148.05,148.24,13275.0,143.8544,143.9803,143.4281,143.6122,13275.0
2021-07-13 12:00:00,148.23,148.51,148.15,148.34,12143.0,143.6025,143.8738,143.525,143.7091,12143.0
2021-07-13 12:30:00,148.44,148.55,148.04,148.39,9746.0,143.806,143.9125,143.4185,143.7575,9746.0
2021-07-13 13:00:00,148.34,148.34,148.07,148.22,7573.0,143.7091,143.7091,143.4475,143.5928,7573.0
2021-07-13 13:30:00,148.31,148.53,148.24,148.42,9926.0,143.68,143.8932,143.6122,143.7866,9926.0
2021-07-13 14:00:00,148.35,148.37,147.96,148.18,13632.0,143.7188,143.7381,143.3409,143.5541,13632.0
2021-07-13 14:30:00,148.12,148.15,147.79,147.95,17649.0,143.496,143.525,143.1763,143.3313,17649.0
2021-07-13 15:00:00,148.02,148.33,147.82,148.23,23029.0,143.3991,143.6994,143.2053,143.6025,23029.0
2021-07-13 15:30:00,148.22,148.48,147.81,148.0,39483.0,143.5928,143.8447,143.1956,143.3797,39483.0
2021-07-14 09:30:00,148.02,149.39,148.01,148.58,10528.0,143.3991,144.7263,143.3894,143.9416,10528.0
2021-07-14 10:00:00,148.73,149.64,148.72,149.43,17260.0,144.0869,144.9685,144.0772,144.7651,17260.0
2021-07-14 10:30:00,149.27,149.87,149.03,149.1,8330.0,144.6101,145.1913,144.3775,144.4454,8330.0
2021-07-14 11:00:00,149.1,149.57,149.02,149.43,12026.0,144.4454,144.9007,144.3679,144.7651,12026.0
2021-07-14 11:30:00,149.48,149.54,148.79,149.41,16349.0,144.8135,144.8716,144.145,144.7457,16349.0
2021-07-14 12:00:00,149.53,149.71,149.44,149.7,15401.0,144.8619,145.0363,144.7747,145.0266,15401.0
2021-07-14 12:30:00,149.67,150.23,149.63,150.22,18879.0,144.9976,145.5401,144.9588,145.5304,18879.0
2021-07-14 13:00:00,150.19,150.3,149.72,150.27,14599.0,145.5013,145.6079,145.046,145.5788,14599.0
2021-07-14 13:30:00,150.34,150.65,150.23,150.65,7571.0,145.6466,145.947,145.5401,145.947,7571.0
2021-07-14 14:00:00,150.62,150.66,150.44,150.47,15357.0,145.9179,145.9567,145.7435,145.7726,15357.0
2021-07-14 14:30:00,150.51,150.82,150.42,150.8,15243.0,145.8113,146.1117,145.7242,146.0923,15243.0
2021-07-14 15:00:00,150.75,150.75,150.1,150.13,23753.0,146.0439,146.0439,145.4141,145.4432,23753.0
2021-07-14 15:30:00,150.07,150.33,149.81,150.09,58833.0,145.3851,145.637,145.1332,145.4045,58833.0
2021-07-15 09:30:00,149.5,150.99,149.5,149.89,10453.0,144.8329,146.2764,144.8329,145.2107,10453.0
2021-07-15 10:00:00,150.06,150.86,150.06,150.69,11513.0,145.3754,146.1504,145.3754,145.9857,11513.0
2021-07-15 10:30:00,150.62,151.51,150.36,150.91,10701.0,145.9179,146.7801,145.666,146.1989,10701.0
2021-07-15 11:00:00,150.81,151.16,150.8,150.91,5904.0,146.102,146.4411,146.0923,146.1989,5904.0
2021-07-15 11:30:00,150.91,151.41,150.9,151.29,5616.0,146.1989,146.6832,146.1892,146.567,5616.0
2021-07-15 12:00:00,151.21,151.29,150.7,150.75,8268.0,146.4895,146.567,145.9954,146.0439,8268.0
2021-07-15 12:30:00,150.76,150.85,150.52,150.53,7520.0,146.0535,146.1407,145.821,145.8307,7520.0
2021-07-15 13:00:00,150.43,150.51,150.05,150.38,6222.0,145.7338,145.8113,145.3657,145.6854,6222.0
2021-07-15 13:30:00,150.25,150.57,150.18,150.29,7595.0,145.5595,145.8695,145.4916,145.5982,7595.0
2021-07-15 14:00:00,150.38,150.82,150.31,150.78,5674.0,145.6854,146.1117,145.6176,146.0729,5674.0
2021-07-15 14:30:00,150.81,150.82,150.37,150.49,9433.0,146.102,146.1117,145.6757,145.792,9433.0
2021-07-15 15:00:00,150.5,150.82,150.45,150.76,13113.0,145.8017,146.1117,145.7532,146.0535,13113.0
2021-07-15 15:30:00,150.72,151.2,150.57,151.2,37584.0,146.0148,146.4798,145.8695,146.4798,37584.0
2021-07-16 09:30:00,151.97,152.3,150.33,152.3,6335.0,147.2258,147.5455,145.637,147.5455,6335.0
2021-07-16 10:00:00,152.24,152.5,151.4,151.4,7283.0,147.4873,147.7392,146.6736,146.6736,7283.0
2021-07-16 10:30:00,151.4,152.37,151.4,152.37,4184.0,146.6736,147.6133,146.6736,147.6133,4184.0
2021-07-16 11:00:00,152.32,152.43,151.98,152.43,4762.0,147.5648,147.6714,147.2355,147.6714,4762.0
2021-07-16 11:30:00,152.34,152.72,152.33,152.72,4929.0,147.5842,147.9524,147.5745,147.9524,4929.0
2021-07-16 12:00:00,152.61,152.85,152.61,152.78,4904.0,147.8458,148.0783,147.8458,148.0105,4904.0
2021-07-16 12:30:00,152.69,152.91,152.59,152.86,4026.0,147.9233,148.1364,147.8264,148.088,4026.0
2021-07-16 13:00:00,152.81,152.82,152.62,152.64,3252.0,148.0395,148.0492,147.8555,147.8748,3252.0
2021-07-16 13:30:00,152.62,152.62,152.21,152.35,7123.0,147.8555,147.8555,147.4583,147.5939,7123.0
2021-07-16 14:00:00,152.31,152.35,152.02,152.25,14391.0,147.5551,147.5939,147.2742,147.497,14391.0
2021-07-16 14:30:00,152.22,152.3,151.99,152.28,9396.0,147.468,147.5455,147.2451,147.5261,9396.0
2021-07-16 15:00:00,152.35,152.47,152.11,152.25,11252.0,147.5939,147.7102,147.3614,147.497,11252.0
2021-07-16 15:30:00,152.25,152.42,151.96,152.21,54581.0,147.497,147.6617,147.2161,147.4583,54581.0
2021-07-19 09:30:00,150.81,151.42,149.42,150.04,9316.0,146.102,146.6929,144.7554,145.356,9316.0
2021-07-19 10:00:00,149.91,150.11,149.01,149.06,11530.0,145.2301,145.4238,144.3582,144.4066,11530.0
2021-07-19 10:30:00,149.33,149.72,148.64,148.66,7018.0,144.6682,145.046,143.9997,144.0191,7018.0
2021-07-19 11:00:00,148.72,149.21,148.48,148.87,5537.0,144.0772,144.5519,143.8447,144.2225,5537.0
2021-07-19 11:30:00,148.75,149.15,148.62,149.03,8070.0,144.1063,144.4938,143.9803,144.3775,8070.0
2021-07-19 12:00:00,149.06,149.06,148.03,148.3,9111.0,144.4066,144.4066,143.4088,143.6703,9111.0
2021-07-19 12:30:00,148.22,148.36,147.59,147.96,8983.0,143.5928,143.7285,142.9825,143.3409,8983.0
2021-07-19 13:00:00,147.94,148.09,147.5,147.65,10515.0,143.3216,143.4669,142.8953,143.0406,10515.0
2021-07-19 13:30:00,147.64,147.64,147.1,147.1,4796.0,143.0309,143.0309,142.5078,142.5078,4796.0
2021-07-19 14:00:00,147.15,147.34,146.87,147.09,9980.0,142.5562,142.7403,142.285,142.4981,9980.0
2021-07-19 14:30:00,147.08,147.08,146.13,146.17,7834.0,142.4884,142.4884,141.5681,141.6068,7834.0
2021-07-19 15:00:00,146.19,147.18,146.16,147.06,8457.0,141.6262,142.5853,141.5971,142.469,8457.0
2021-07-19 15:30:00,147.07,147.62,146.99,147.39,52705.0,142.4787,143.0116,142.4012,142.7887,52705.0
2021-07-20 09:30:00,148.19,150.36,148.16,150.19,14381.0,143.5638,145.666,143.5347,145.5013,14381.0
2021-07-20 10:00:00,149.77,150.54,149.71,150.23,28766.0,145.0944,145.8404,145.0363,145.5401,28766.0
2021-07-20 10:30:00,150.24,151.03,150.11,150.98,7089.0,145.5498,146.3151,145.4238,146.2667,7089.0
2021-07-20 11:00:00,151.04,151.49,151.02,151.17,9734.0,146.3248,146.7607,146.3054,146.4507,9734.0
2021-07-20 11:30:00,151.19,151.51,150.61,151.51,10340.0,146.4701,146.7801,145.9082,146.7801,10340.0
2021-07-20 12:00:00,151.55,151.94,151.45,151.94,15439.0,146.8189,147.1967,146.722,147.1967,15439.0
2021-07-20 12:30:00,151.94,152.34,151.91,152.14,13309.0,147.1967,147.5842,147.1676,147.3905,13309.0
2021-07-20 13:00:00,152.2,152.59,151.81,152.1,25932.0,147.4486,147.8264,147.0708,147.3517,25932.0
2021-07-20 13:30:00,152.03,152.1,151.66,151.85,13669.0,147.2839,147.3517,146.9254,147.1095,13669.0
2021-07-20 14:00:00,151.85,151.86,150.42,150.84,15932.0,147.1095,147.1192,145.7242,146.131,15932.0
2021-07-20 14:30:00,150.89,150.9,150.21,150.21,20556.0,146.1795,146.1892,145.5207,145.5207,20556.0
2021-07-20 15:00:00,150.16,150.9,150.11,150.49,25799.0,145.4723,146.1892,145.4238,145.792,25799.0
2021-07-20 15:30:00,150.47,150.81,150.3,150.79,73188.0,145.7726,146.102,145.6079,146.0826,73188.0
2021-07-21 09:30:00,151.27,153.21,151.26,153.21,3146.0,146.5476,148.4271,146.5379,148.4271,3146.0
2021-07-21 10:00:00,152.94,153.47,152.21,152.21,7071.0,148.1655,148.6789,147.4583,147.4583,7071.0
2021-07-21 10:30:00,152.04,152.04,151.38,151.38,6836.0,147.2936,147.2936,146.6542,146.6542,6836.0
2021-07-21 11:00:00,151.38,151.62,151.23,151.26,7945.0,146.6542,146.8867,146.5089,146.5379,7945.0
2021-07-21 11:30:00,151.26,152.19,151.26,151.49,10818.0,146.5379,147.4389,146.5379,146.7607,10818.0
2021-07-21 12:00:00,151.56,152.38,151.45,151.91,33621.0,146.8286,147.623,146.722,147.1676,33621.0
2021-07-21 12:30:00,151.88,152.17,151.76,152.02,24437.0,147.1386,147.4195,147.0223,147.2742,24437.0
2021-07-21 13:00:00,152.09,152.44,152.09,152.16,14616.0,147.342,147.6811,147.342,147.4098,14616.0
2021-07-21 13:30:00,152.09,152.38,151.8,152.24,6328.0,147.342,147.623,147.0611,147.4873,6328.0
2021-07-21 14:00:00,152.27,152.35,151.89,151.98,12017.0,147.5164,147.5939,147.1483,147.2355,12017.0
2021-07-21 14:30:00,152.06,152.16,151.93,152.05,6912.0,147.313,147.4098,147.187,147.3033,6912.0
2021-07-21 15:00:00,152.03,152.26,152.0,152.0,5893.0,147.2839,147.5067,147.2548,147.2548,5893.0
2021-07-21 15:30:00,151.95,152.09,151.7,152.0,34516.0,147.2064,147.342,146.9642,147.2548,34516.0
2021-07-22 09:30:00,150.76,151.97,150.65,151.41,9621.0,146.0535,147.2258,145.947,146.6832,9621.0
2021-07-22 10:00:00,151.27,151.77,150.94,151.37,8470.0,146.5476,147.032,146.2279,146.6445,8470.0
2021-07-22 10:30:00,151.54,152.08,151.41,151.41,21079.0,146.8092,147.3323,146.6832,146.6832,21079.0
2021-07-22 11:00:00,151.5,151.51,150.76,150.84,11953.0,146.7704,146.7801,146.0535,146.131,11953.0
2021-07-22 11:30:00,150.92,151.01,150.14,150.16,11559.0,146.2085,146.2957,145.4529,145.4723,11559.0
2021-07-22 12:00:00,150.16,150.47,150.1,150.28,11047.0,145.4723,145.7726,145.4141,145.5885,11047.0
2021-07-22 12:30:00,150.2,150.7,150.14,150.52,15371.0,145.511,145.9954,145.4529,145.821,15371.0
2021-07-22 13:00:00,150.45,150.7,150.41,150.56,6425.0,145.7532,145.9954,145.7145,145.8598,6425.0
2021-07-22 13:30:00,150.63,151.16,150.57,151.16,8122.0,145.9276,146.4411,145.8695,146.4411,8122.0
2021-07-22 14:00:00,151.21,151.45,151.16,151.42,9715.0,146.4895,146.722,146.4411,146.6929,9715.0
2021-07-22 14:30:00,151.41,151.56,151.15,151.34,11227.0,146.6832,146.8286,146.4314,146.6154,11227.0
2021-07-22 15:00:00,151.38,151.53,151.18,151.53,11628.0,146.6542,146.7995,146.4604,146.7995,11628.0
2021-07-22 15:30:00,151.58,151.95,151.36,151.72,42733.0,146.8479,147.2064,146.6348,146.9836,42733.0
2021-07-23 09:30:00,153.0,154.02,151.53,151.91,11539.0,148.2236,149.2118,146.7995,147.1676,11539.0
2021-07-23 10:00:00,153.17,153.34,151.15,152.55,19924.0,148.3883,148.553,146.4314,147.7877,19924.0
2021-07-23 10:30:00,152.18,152.51,151.17,151.49,27224.0,147.4292,147.7489,146.4507,146.7607,27224.0
2021-07-23 11:00:00,151.4,151.5,150.22,150.54,24332.0,146.6736,146.7704,145.5304,145.8404,24332.0
2021-07-23 11:30:00,150.53,150.66,148.88,148.88,18733.0,145.8307,145.9567,144.2322,144.2322,18733.0
2021-07-23 12:00:00,148.85,149.55,148.7,149.41,29214.0,144.2032,144.8813,144.0578,144.7457,29214.0
2021-07-23 12:30:00,149.47,150.35,149.27,149.81,18356.0,144.8038,145.6563,144.6101,145.1332,18356.0
2021-07-23 13:00:00,149.85,150.33,149.66,149.66,12301.0,145.1719,145.637,144.9879,144.9879,12301.0
2021-07-23 13:30:00,149.72,150.12,149.47,149.92,18853.0,145.046,145.4335,144.8038,145.2398,18853.0
2021-07-23 14:00:00,149.84,149.85,149.13,149.41,21360.0,145.1623,145.1719,144.4744,144.7457,21360.0
2021-07-23 14:30:00,149.41,149.64,149.19,149.5,16792.0,144.7457,144.9685,144.5326,144.8329,16792.0
2021-07-23 15:00:00,149.53,149.64,149.11,149.47,20645.0,144.8619,144.9685,144.455,144.8038,20645.0
2021-07-23 15:30:00,149.52,149.79,149.16,149.23,58820.0,144.8522,145.1138,144.5035,144.5713,58820.0
2021-07-26 09:30:00,148.99,149.92,148.99,149.32,22372.0,144.3388,145.2398,144.3388,144.6585,22372.0
2021-07-26 10:00:00,150.0,150.28,149.61,149.91,9572.0,145.3173,145.5885,144.9394,145.2301,9572.0
2021-07-26 10:30:00,149.59,150.07,149.16,149.96,8544.0,144.9201,145.3851,144.5035,145.2785,8544.0
2021-07-26 11:00:00,149.9,150.81,149.71,150.31,28762.0,145.2204,146.102,145.0363,145.6176,28762.0
2021-07-26 11:30:00,150.04,150.31,149.75,150.06,10724.0,145.356,145.6176,145.0751,145.3754,10724.0
2021-07-26 12:00:00,150.09,150.96,150.02,150.75,15248.0,145.4045,146.2473,145.3366,146.0439,15248.0
2021-07-26 12:30:00,150.74,151.21,150.66,151.13,8768.0,146.0342,146.4895,145.9567,146.412,8768.0
2021-07-26 13:00:00,151.09,151.21,150.1,150.1,18439.0,146.3732,146.4895,145.4141,145.4141,18439.0
2021-07-26 13:30:00,150.02,150.34,149.76,149.76,6681.0,145.3366,145.6466,145.0848,145.0848,6681.0
2021-07-26 14:00:00,149.78,150.04,149.46,149.48,11019.0,145.1041,145.356,144.7941,144.8135,11019.0
2021-07-26 14:30:00,149.49,149.61,149.13,149.2,9491.0,144.8232,144.9394,144.4744,144.5422,9491.0
2021-07-26 15:00:00,149.15,149.27,148.91,149.25,15481.0,144.4938,144.6101,144.2613,144.5907,15481.0
2021-07-26 15:30:00,149.28,149.76,149.28,149.53,51108.0,144.6197,145.0848,144.6197,144.8619,51108.0
2021-07-27 09:30:00,148.96,149.74,148.46,149.56,7081.0,144.3097,145.0654,143.8253,144.891,7081.0
2021-07-27 10:00:00,149.9,150.39,149.27,150.12,18587.0,145.2204,145.6951,144.6101,145.4335,18587.0
2021-07-27 10:30:00,150.18,150.5,149.87,150.26,9156.0,145.4916,145.8017,145.1913,145.5691,9156.0
2021-07-27 11:00:00,150.1,150.62,149.88,150.41,5242.0,145.4141,145.9179,145.201,145.7145,5242.0
2021-07-27 11:30:00,150.29,150.86,150.29,150.74,5145.0,145.5982,146.1504,145.5982,146.0342,5145.0
2021-07-27 12:00:00,150.68,150.81,150.3,150.41,6265.0,145.976,146.102,145.6079,145.7145,6265.0
2021-07-27 12:30:00,150.4,150.95,150.4,150.82,4470.0,145.7048,146.2376,145.7048,146.1117,4470.0
2021-07-27 13:00:00,150.83,151.66,150.83,151.58,15040.0,146.1214,146.9254,146.1214,146.8479,15040.0
2021-07-27 13:30:00,151.61,152.07,151.58,152.06,11199.0,146.877,147.3226,146.8479,147.313,11199.0
2021-07-27 14:00:00,152.04,152.51,151.74,151.74,23833.0,147.2936,147.7489,147.0029,147.0029,23833.0
2021-07-27 14:30:00,151.8,151.8,150.79,150.99,9141.0,147.0611,147.0611,146.0826,146.2764,9141.0
2021-07-27 15:00:00,150.93,151.21,150.13,151.05,20625.0,146.2182,146.4895,145.4432,146.3345,20625.0
2021-07-27 15:30:00,151.08,151.46,150.79,151.17,67782.0,146.3635,146.7317,146.0826,146.4507,67782.0
2021-07-28 09:30:00,151.17,152.52,150.13,150.13,12455.0,146.4507,147.7586,145.4432,145.4432,12455.0
2021-07-28 10:00:00,150.02,150.21,148.34,148.94,6407.0,145.3366,145.5207,143.7091,144.2904,6407.0
2021-07-28 10:30:00,148.92,149.65,148.86,149.38,7030.0,144.271,144.9782,144.2129,144.7166,7030.0
2021-07-28 11:00:00,149.44,149.49,148.83,149.22,8187.0,144.7747,144.8232,144.1838,144.5616,8187.0
2021-07-28 11:30:00,149.36,150.28,149.13,150.28,8231.0,144.6972,145.5885,144.4744,145.5885,8231.0
2021-07-28 12:00:00,150.2,150.21,149.42,149.49,8916.0,145.511,145.5207,144.7554,144.8232,8916.0
2021-07-28 12:30:00,149.56,150.01,149.55,149.75,7877.0,144.891,145.327,144.8813,145.0751,7877.0
2021-07-28 13:00:00,149.73,150.01,149.7,149.76,7198.0,145.0557,145.327,145.0266,145.0848,7198.0
2021-07-28 13:30:00,149.91,149.91,149.59,149.59,5343.0,145.2301,145.2301,144.9201,144.9201,5343.0
2021-07-28 14:00:00,149.79,150.5,149.67,150.39,9518.0,145.1138,145.8017,144.9976,145.6951,9518.0
2021-07-28 14:30:00,150.43,150.81,150.29,150.81,8135.0,145.7338,146.102,145.5982,146.102,8135.0
2021-07-28 15:00:00,150.81,150.82,150.1,150.13,10241.0,146.102,146.1117,145.4141,145.4432,10241.0
2021-07-28 15:30:00,150.18,150.37,149.95,150.11,29274.0,145.4916,145.6757,145.2688,145.4238,29274.0
2021-07-29 09:30:00,152.2,152.96,150.5,151.41,36331.0,147.4486,148.1849,145.8017,146.6832,36331.0
2021-07-29 10:00:00,151.39,151.55,150.69,150.99,15670.0,146.6639,146.8189,145.9857,146.2764,15670.0
2021-07-29 10:30:00,150.92,151.77,150.88,151.71,11325.0,146.2085,147.032,146.1698,146.9739,11325.0
2021-07-29 11:00:00,151.66,151.71,151.05,151.05,11039.0,146.9254,146.9739,146.3345,146.3345,11039.0
2021-07-29 11:30:00,150.99,151.62,150.99,151.36,10912.0,146.2764,146.8867,146.2764,146.6348,10912.0
2021-07-29 12:00:00,151.44,152.02,151.24,152.02,11282.0,146.7123,147.2742,146.5186,147.2742,11282.0
2021-07-29 12:30:00,151.93,152.1,151.78,152.08,24184.0,147.187,147.3517,147.0417,147.3323,24184.0
2021-07-29 13:00:00,152.02,152.39,151.83,152.09,50400.0,147.2742,147.6327,147.0901,147.342,50400.0
2021-07-29 13:30:00,152.09,153.0,151.87,152.53,31854.0,147.342,148.2236,147.1289,147.7683,31854.0
2021-07-29 14:00:00,152.59,152.95,152.2,152.64,71726.0,147.8264,148.1752,147.4486,147.8748,71726.0
2021-07-29 14:30:00,152.9,152.9,152.25,152.48,61159.0,148.1267,148.1267,147.497,147.7198,61159.0
2021-07-29 15:00:00,152.45,153.09,152.34,152.49,48703.0,147.6908,148.3108,147.5842,147.7295,48703.0
2021-07-29 15:30:00,152.63,153.12,152.62,153.04,93460.0,147.8652,148.3399,147.8555,148.2624,93460.0
2021-07-30 09:30:00,152.31,154.27,152.31,154.26,5107.0,147.5551,149.454,147.5551,149.4443,5107.0
2021-07-30 10:00:00,153.91,154.36,153.56,153.82,13822.0,149.1052,149.5412,148.7661,149.018,13822.0
2021-07-30 10:30:00,153.88,154.29,153.83,153.83,9660.0,149.0761,149.4733,149.0277,149.0277,9660.0
2021-07-30 11:00:00,153.79,154.58,153.79,154.44,7896.0,148.9889,149.7543,148.9889,149.6187,7896.0
2021-07-30 11:30:00,154.42,154.42,154.03,154.08,7563.0,149.5993,149.5993,149.2215,149.2699,7563.0
2021-07-30 12:00:00,153.98,154.04,153.83,153.87,6765.0,149.173,149.2311,149.0277,149.0664,6765.0
2021-07-30 12:30:00,153.9,154.18,153.86,154.02,13145.0,149.0955,149.3668,149.0568,149.2118,13145.0
2021-07-30 13:00:00,154.06,154.08,153.58,153.58,9203.0,149.2505,149.2699,148.7855,148.7855,9203.0
2021-07-30 13:30:00,153.51,153.73,153.32,153.36,7023.0,148.7177,148.9308,148.5336,148.5724,7023.0
2021-07-30 14:00:00,153.41,153.44,152.77,152.84,6923.0,148.6208,148.6499,148.0008,148.0686,6923.0
2021-07-30 14:30:00,152.83,152.95,152.17,152.65,22477.0,148.0589,148.1752,147.4195,147.8845,22477.0
2021-07-30 15:00:00,152.87,153.18,152.76,153.05,12393.0,148.0977,148.398,147.9911,148.272,12393.0
2021-07-30 15:30:00,153.08,153.17,152.23,152.57,61131.0,148.3011,148.3883,147.4776,147.807,61131.0
2021-08-02 09:30:00,152.69,154.61,152.45,153.69,12619.0,147.9233,149.7833,147.6908,148.8921,12619.0
2021-08-02 10:00:00,153.19,153.53,152.24,153.41,13216.0,148.4077,148.7371,147.4873,148.6208,13216.0
2021-08-02 10:30:00,153.47,153.8,152.84,152.84,11002.0,148.6789,148.9986,148.0686,148.0686,11002.0
2021-08-02 11:00:00,152.92,153.53,152.89,153.19,14177.0,148.1461,148.7371,148.117,148.4077,14177.0
2021-08-02 11:30:00,153.05,153.16,152.16,152.53,8225.0,148.272,148.3786,147.4098,147.7683,8225.0
2021-08-02 12:00:00,152.52,152.53,151.72,151.84,4569.0,147.7586,147.7683,146.9836,147.0998,4569.0
2021-08-02 12:30:00,151.84,152.11,151.68,151.73,3972.0,147.0998,147.3614,146.9448,146.9933,3972.0
2021-08-02 13:00:00,151.79,152.08,151.63,151.93,6422.0,147.0514,147.3323,146.8964,147.187,6422.0
2021-08-02 13:30:00,151.97,152.0,151.53,151.99,7518.0,147.2258,147.2548,146.7995,147.2451,7518.0
2021-08-02 14:00:00,151.98,152.18,151.84,152.1,5206.0,147.2355,147.4292,147.0998,147.3517,5206.0
2021-08-02 14:30:00,152.07,152.62,152.03,152.62,9980.0,147.3226,147.8555,147.2839,147.8555,9980.0
2021-08-02 15:00:00,152.52,152.87,152.39,152.84,9131.0,147.7586,148.0977,147.6327,148.0686,9131.0
2021-08-02 15:30:00,152.87,152.99,151.93,152.04,50730.0,148.0977,148.2139,147.187,147.2936,50730.0
2021-08-03 09:30:00,152.65,152.83,150.75,151.24,7647.0,147.8845,148.0589,146.0439,146.5186,7647.0
2021-08-03 10:00:00,151.13,151.37,150.36,150.62,29150.0,146.412,146.6445,145.666,145.9179,29150.0
2021-08-03 10:30:00,150.57,150.84,150.41,150.53,12807.0,145.8695,146.131,145.7145,145.8307,12807.0
2021-08-03 11:00:00,150.3,150.3,150.11,150.18,2568.0,145.6079,145.6079,145.4238,145.4916,2568.0
2021-08-03 11:30:00,150.23,150.74,150.18,150.64,9774.0,145.5401,146.0342,145.4916,145.9373,9774.0
2021-08-03 12:00:00,150.61,150.78,150.48,150.61,31712.0,145.9082,146.0729,145.7823,145.9082,31712.0
2021-08-03 12:30:00,150.61,151.35,150.61,151.01,32242.0,145.9082,146.6251,145.9082,146.2957,32242.0
2021-08-03 13:00:00,150.96,151.07,150.93,150.98,4374.0,146.2473,146.3539,146.2182,146.2667,4374.0
2021-08-03 13:30:00,150.96,151.09,150.67,151.09,14136.0,146.2473,146.3732,145.9663,146.3732,14136.0
2021-08-03 14:00:00,151.12,151.21,150.94,151.06,6391.0,146.4023,146.4895,146.2279,146.3442,6391.0
2021-08-03 14:30:00,151.07,151.23,150.86,150.87,36523.0,146.3539,146.5089,146.1504,146.1601,36523.0
2021-08-03 15:00:00,150.9,151.19,150.7,151.09,16028.0,146.1892,146.4701,145.9954,146.3732,16028.0
2021-08-03 15:30:00,151.05,151.4,150.86,150.87,34288.0,146.3345,146.6736,146.1504,146.1601,34288.0
2021-08-04 09:30:00,150.18,151.24,149.48,150.03,4893.0,145.4916,146.5186,144.8135,145.3463,4893.0
2021-08-04 10:00:00,150.16,150.79,150.16,150.45,3808.0,145.4723,146.0826,145.4723,145.7532,3808.0
2021-08-04 10:30:00,150.43,151.17,150.11,150.89,4803.0,145.7338,146.4507,145.4238,146.1795,4803.0
2021-08-04 11:00:00,150.89,151.54,150.67,150.97,6902.0,146.1795,146.8092,145.9663,146.257,6902.0
2021-08-04 11:30:00,150.92,151.14,150.41,151.11,10182.0,146.2085,146.4217,145.7145,146.3926,10182.0
2021-08-04 12:00:00,151.08,151.64,150.95,151.48,19515.0,146.3635,146.9061,146.2376,146.7511,19515.0
2021-08-04 12:30:00,151.57,151.73,151.37,151.71,13733.0,146.8383,146.9933,146.6445,146.9739,13733.0
2021-08-04 13:00:00,151.66,151.67,151.36,151.43,15557.0,146.9254,146.9351,146.6348,146.7026,15557.0
2021-08-04 13:30:00,151.45,151.78,151.2,151.78,13816.0,146.722,147.0417,146.4798,147.0417,13816.0
2021-08-04 14:00:00,151.88,152.17,151.86,152.11,19436.0,147.1386,147.4195,147.1192,147.3614,19436.0
2021-08-04 14:30:00,152.07,152.52,151.97,152.52,18655.0,147.3226,147.7586,147.2258,147.7586,18655.0
2021-08-04 15:00:00,152.56,152.64,152.27,152.49,20925.0,147.7973,147.8748,147.5164,147.7295,20925.0
2021-08-04 15:30:00,152.47,152.74,152.37,152.53,41961.0,147.7102,147.9717,147.6133,147.7683,41961.0
2021-08-05 09:30:00,153.43,154.21,153.12,153.18,8706.0,148.6402,149.3958,148.3399,148.398,8706.0
2021-08-05 10:00:00,153.35,154.14,153.3,154.01,15646.0,148.5627,149.328,148.5142,149.2021,15646.0
2021-08-05 10:30:00,154.01,154.37,153.82,154.07,8967.0,149.2021,149.5508,149.018,149.2602,8967.0
2021-08-05 11:00:00,154.1,154.21,153.84,154.01,9288.0,149.2893,149.3958,149.0374,149.2021,9288.0
2021-08-05 11:30:00,154.03,154.12,153.79,153.85,14986.0,149.2215,149.3086,148.9889,149.0471,14986.0
2021-08-05 12:00:00,153.91,154.04,153.84,153.88,10191.0,149.1052,149.2311,149.0374,149.0761,10191.0
2021-08-05 12:30:00,153.82,153.82,153.1,153.16,8711.0,149.018,149.018,148.3205,148.3786,8711.0
2021-08-05 13:00:00,153.09,153.19,152.68,152.78,10012.0,148.3108,148.4077,147.9136,148.0105,10012.0
2021-08-05 13:30:00,152.72,152.72,152.08,152.11,6437.0,147.9524,147.9524,147.3323,147.3614,6437.0
2021-08-05 14:00:00,152.1,152.32,151.97,152.27,8447.0,147.3517,147.5648,147.2258,147.5164,8447.0
2021-08-05 14:30:00,152.29,152.3,151.82,151.85,11050.0,147.5358,147.5455,147.0804,147.1095,11050.0
2021-08-05 15:00:00,151.81,152.58,151.81,152.54,10221.0,147.0708,147.8167,147.0708,147.778,10221.0
2021-08-05 15:30:00,152.52,153.37,152.46,153.35,42873.0,147.7586,148.5821,147.7005,148.5627,42873.0
2021-08-06 09:30:00,154.53,155.48,153.34,154.3,7343.0,149.7058,150.6262,148.553,149.483,7343.0
2021-08-06 10:00:00,154.43,155.19,154.27,154.27,6369.0,149.609,150.3452,149.454,149.454,6369.0
2021-08-06 10:30:00,154.19,154.74,154.06,154.67,23554.0,149.3765,149.9093,149.2505,149.8415,23554.0
2021-08-06 11:00:00,154.65,155.12,154.61,155.12,5719.0,149.8221,150.2774,149.7833,150.2774,5719.0
2021-08-06 11:30:00,155.07,155.32,154.97,155.16,10223.0,150.229,150.4712,150.1321,150.3162,10223.0
2021-08-06 12:00:00,155.18,155.66,155.18,155.57,11740.0,150.3356,150.8006,150.3356,150.7134,11740.0
2021-08-06 12:30:00,155.55,155.79,155.51,155.76,6979.0,150.694,150.9265,150.6553,150.8974,6979.0
2021-08-06 13:00:00,155.73,155.73,155.37,155.56,14991.0,150.8684,150.8684,150.5196,150.7037,14991.0
2021-08-06 13:30:00,155.59,156.1,155.58,156.0,15574.0,150.7328,151.2268,150.7231,151.13,15574.0
2021-08-06 14:00:00,155.96,156.31,155.95,156.24,12302.0,151.0912,151.4303,151.0815,151.3625,12302.0
2021-08-06 14:30:00,156.24,156.37,156.07,156.24,15130.0,151.3625,151.4884,151.1978,151.3625,15130.0
2021-08-06 15:00:00,156.2,156.29,155.55,155.66,17296.0,151.3237,151.4109,150.694,150.8006,17296.0
2021-08-06 15:30:00,155.7,155.84,155.36,155.42,35613.0,150.8393,150.9749,150.5099,150.5681,35613.0
2021-08-09 09:30:00,155.18,155.18,154.66,154.87,5337.0,150.3356,150.3356,149.8318,150.0352,5337.0
2021-08-09 10:00:00,155.11,155.28,154.25,154.87,11946.0,150.2677,150.4324,149.4346,150.0352,11946.0
2021-08-09 10:30:00,154.98,155.98,154.81,155.93,11213.0,150.1418,151.1106,149.9771,151.0621,11213.0
2021-08-09 11:00:00,155.81,155.81,155.44,155.44,4039.0,150.9459,150.9459,150.5874,150.5874,4039.0
2021-08-09 11:30:00,155.56,155.87,155.56,155.73,6116.0,150.7037,151.004,150.7037,150.8684,6116.0
2021-08-09 12:00:00,155.89,155.9,155.58,155.69,5488.0,151.0234,151.0331,150.7231,150.8296,5488.0
2021-08-09 12:30:00,155.76,155.9,155.64,155.74,18577.0,150.8974,151.0331,150.7812,150.8781,18577.0
2021-08-09 13:00:00,155.76,155.82,155.16,155.19,5347.0,150.8974,150.9556,150.3162,150.3452,5347.0
2021-08-09 13:30:00,155.2,155.43,155.2,155.3,8956.0,150.3549,150.5777,150.3549,150.4518,8956.0
2021-08-09 14:00:00,155.3,155.63,155.22,155.63,4003.0,150.4518,150.7715,150.3743,150.7715,4003.0
2021-08-09 14:30:00,155.66,155.66,155.47,155.61,6407.0,150.8006,150.8006,150.6165,150.7521,6407.0
2021-08-09 15:00:00,155.72,155.72,155.59,155.68,9941.0,150.8587,150.8587,150.7328,150.8199,9941.0
2021-08-09 15:30:00,155.72,156.01,155.71,155.85,42246.0,150.8587,151.1396,150.849,150.9846,42246.0
2021-08-10 09:30:00,155.47,157.34,155.47,156.41,4950.0,150.6165,152.4281,150.6165,151.5272,4950.0
2021-08-10 10:00:00,156.33,156.44,156.13,156.31,9612.0,151.4497,151.5562,151.2559,151.4303,9612.0
2021-08-10 10:30:00,156.38,157.04,156.36,156.72,10133.0,151.4981,152.1375,151.4787,151.8275,10133.0
2021-08-10 11:00:00,156.67,157.35,156.65,157.21,11466.0,151.779,152.4378,151.7597,152.3022,11466.0
2021-08-10 11:30:00,157.17,157.23,156.76,156.9,8806.0,152.2634,152.3216,151.8662,152.0019,8806.0
2021-08-10 12:00:00,157.06,157.12,156.46,156.5,20002.0,152.1569,152.215,151.5756,151.6143,20002.0
2021-08-10 12:30:00,156.47,156.62,156.37,156.53,14221.0,151.5853,151.7306,151.4884,151.6434,14221.0
2021-08-10 13:00:00,156.49,156.59,156.24,156.27,11236.0,151.6047,151.7015,151.3625,151.3915,11236.0
2021-08-10 13:30:00,156.34,156.47,156.26,156.29,13415.0,151.4593,151.5853,151.3818,151.4109,13415.0
2021-08-10 14:00:00,156.36,156.61,156.36,156.6,11252.0,151.4787,151.7209,151.4787,151.7112,11252.0
2021-08-10 14:30:00,156.59,156.69,156.5,156.66,14871.0,151.7015,151.7984,151.6143,151.7694,14871.0
2021-08-10 15:00:00,156.63,156.67,156.51,156.64,11767.0,151.7403,151.779,151.624,151.75,11767.0
2021-08-10 15:30:00,156.65,156.87,156.6,156.84,32804.0,151.7597,151.9728,151.7112,151.9437,32804.0
2021-08-11 09:30:00,157.16,157.58,156.56,157.24,6020.0,152.2537,152.6606,151.6725,152.3312,6020.0
2021-08-11 10:00:00,157.75,157.75,156.94,157.28,4836.0,152.8253,152.8253,152.0406,152.37,4836.0
2021-08-11 10:30:00,157.15,157.9,157.15,157.87,3766.0,152.2441,152.9706,152.2441,152.9416,3766.0
2021-08-11 11:00:00,157.86,158.2,157.84,157.84,2161.0,152.9319,153.2613,152.9125,152.9125,2161.0
2021-08-11 11:30:00,157.78,158.08,157.78,157.92,1714.0,152.8544,153.145,152.8544,152.99,1714.0
2021-08-11 12:00:00,157.86,158.03,157.85,157.89,3107.0,152.9319,153.0966,152.9222,152.961,3107.0
2021-08-11 12:30:00,157.88,157.96,157.64,157.64,3743.0,152.9513,153.0288,152.7188,152.7188,3743.0
2021-08-11 13:00:00,157.61,157.63,157.41,157.53,4778.0,152.6897,152.7091,152.4959,152.6122,4778.0
2021-08-11 13:30:00,157.45,158.04,157.45,157.95,7746.0,152.5347,153.1063,152.5347,153.0191,7746.0
2021-08-11 14:00:00,157.89,157.96,157.75,157.87,6117.0,152.961,153.0288,152.8253,152.9416,6117.0
2021-08-11 14:30:00,157.8,157.92,157.74,157.75,4809.0,152.8738,152.99,152.8156,152.8253,4809.0
2021-08-11 15:00:00,157.79,157.97,157.5,157.97,8635.0,152.8641,153.0385,152.5831,153.0385,8635.0
2021-08-11 15:30:00,157.95,158.32,157.92,158.31,23208.0,153.0191,153.3775,152.99,153.3678,23208.0
2021-08-12 09:30:00,159.0,159.41,158.26,158.75,6745.0,154.0363,154.4335,153.3194,153.7941,6745.0
2021-08-12 10:00:00,158.94,159.4,158.8,159.28,5049.0,153.9782,154.4238,153.8425,154.3076,5049.0
2021-08-12 10:30:00,159.24,159.57,159.14,159.41,8873.0,154.2688,154.5885,154.1719,154.4335,8873.0
2021-08-12 11:00:00,159.37,159.42,159.0,159.31,9882.0,154.3947,154.4432,154.0363,154.3366,9882.0
2021-08-12 11:30:00,159.26,159.32,159.06,159.15,7465.0,154.2882,154.3463,154.0944,154.1816,7465.0
2021-08-12 12:00:00,159.16,159.45,159.16,159.37,4833.0,154.1913,154.4723,154.1913,154.3947,4833.0
2021-08-12 12:30:00,159.43,159.43,159.23,159.34,6202.0,154.4529,154.4529,154.2591,154.3657,6202.0
2021-08-12 13:00:00,159.28,159.39,159.2,159.31,5456.0,154.3076,154.4141,154.2301,154.3366,5456.0
2021-08-12 13:30:00,159.31,159.33,159.18,159.18,5721.0,154.3366,154.356,154.2107,154.2107,5721.0
2021-08-12 14:00:00,159.2,159.34,159.05,159.18,16788.0,154.2301,154.3657,154.0847,154.2107,16788.0
2021-08-12 14:30:00,159.17,159.28,159.04,159.22,14456.0,154.201,154.3076,154.0751,154.2494,14456.0
2021-08-12 15:00:00,159.22,159.57,159.08,159.57,17920.0,154.2494,154.5885,154.1138,154.5885,17920.0
2021-08-12 15:30:00,159.59,160.09,159.57,160.07,38984.0,154.6079,155.0923,154.5885,155.0729,38984.0
2021-08-13 09:30:00,160.48,160.48,159.28,160.08,12255.0,155.4701,155.4701,154.3076,155.0826,12255.0
2021-08-13 10:00:00,160.08,160.2,159.39,159.93,4884.0,155.0826,155.1988,154.4141,154.9373,4884.0
2021-08-13 10:30:00,159.92,161.74,159.87,160.92,40052.0,154.9276,156.6908,154.8791,155.8964,40052.0
2021-08-13 11:00:00,161.06,161.7,160.9,161.22,11701.0,156.032,156.652,155.877,156.187,11701.0
2021-08-13 11:30:00,161.19,161.5,160.97,161.02,6105.0,156.1579,156.4583,155.9448,155.9932,6105.0
2021-08-13 12:00:00,161.11,161.26,160.98,161.09,5519.0,156.0804,156.2257,155.9545,156.0611,5519.0
2021-08-13 12:30:00,161.17,161.51,161.1,161.2,6663.0,156.1386,156.4679,156.0707,156.1676,6663.0
2021-08-13 13:00:00,161.2,161.28,160.97,161.15,7801.0,156.1676,156.2451,155.9448,156.1192,7801.0
2021-08-13 13:30:00,161.12,161.38,161.11,161.16,5305.0,156.0901,156.342,156.0804,156.1289,5305.0
2021-08-13 14:00:00,161.13,161.23,161.08,161.22,4915.0,156.0998,156.1967,156.0514,156.187,4915.0
2021-08-13 14:30:00,161.15,161.19,160.92,160.97,3927.0,156.1192,156.1579,155.8964,155.9448,3927.0
2021-08-13 15:00:00,160.99,161.06,160.82,160.82,4969.0,155.9642,156.032,155.7995,155.7995,4969.0
2021-08-13 15:30:00,160.77,161.1,160.51,160.65,25201.0,155.751,156.0707,155.4992,155.6348,25201.0
2021-08-16 09:30:00,160.49,160.49,159.61,160.3,3559.0,155.4798,155.4798,154.6273,155.2957,3559.0
2021-08-16 10:00:00,160.3,161.84,160.29,161.47,8276.0,155.2957,156.7876,155.286,156.4292,8276.0
2021-08-16 10:30:00,161.65,161.69,161.03,161.45,19626.0,156.6036,156.6423,156.0029,156.4098,19626.0
2021-08-16 11:00:00,161.45,161.74,161.37,161.5,13304.0,156.4098,156.6908,156.3323,156.4583,13304.0
2021-08-16 11:30:00,161.44,161.64,160.6,160.72,17729.0,156.4001,156.5939,155.5864,155.7026,17729.0
2021-08-16 12:00:00,160.72,161.07,160.71,161.06,13375.0,155.7026,156.0417,155.6929,156.032,13375.0
2021-08-16 12:30:00,161.16,161.33,160.96,161.22,8230.0,156.1289,156.2936,155.9351,156.187,8230.0
2021-08-16 13:00:00,161.27,161.6,160.9,161.06,27268.0,156.2354,156.5551,155.877,156.032,27268.0
2021-08-16 13:30:00,161.02,161.29,161.02,161.26,7010.0,155.9932,156.2548,155.9932,156.2257,7010.0
2021-08-16 14:00:00,161.32,161.33,160.88,160.95,12183.0,156.2839,156.2936,155.8576,155.9254,12183.0
2021-08-16 14:30:00,160.99,161.27,160.69,160.94,9272.0,155.9642,156.2354,155.6735,155.9157,9272.0
2021-08-16 15:00:00,160.96,161.28,160.91,161.02,10700.0,155.9351,156.2451,155.8867,155.9932,10700.0
2021-08-16 15:30:00,161.1,161.55,160.91,161.33,27856.0,156.0707,156.5067,155.8867,156.2936,27856.0
2021-08-17 09:30:00,160.46,162.17,160.38,161.79,8186.0,155.4507,157.1073,155.3732,156.7392,8186.0
2021-08-17 10:00:00,162.0,163.09,161.65,162.34,5688.0,156.9426,157.9986,156.6036,157.272,5688.0
2021-08-17 10:30:00,162.39,162.79,162.39,162.5,4821.0,157.3205,157.708,157.3205,157.427,4821.0
2021-08-17 11:00:00,162.62,163.35,162.42,163.27,9539.0,157.5433,158.2505,157.3495,158.173,9539.0
2021-08-17 11:30:00,163.37,164.14,163.36,163.69,13981.0,158.2699,159.0158,158.2602,158.5799,13981.0
2021-08-17 12:00:00,163.62,163.64,162.83,162.86,4731.0,158.5121,158.5314,157.7467,157.7758,4731.0
2021-08-17 12:30:00,162.81,162.81,162.22,162.61,15710.0,157.7274,157.7274,157.1558,157.5336,15710.0
2021-08-17 13:00:00,162.5,163.29,162.48,163.05,7611.0,157.427,158.1924,157.4077,157.9599,7611.0
2021-08-17 13:30:00,163.09,163.44,162.93,163.28,9051.0,157.9986,158.3377,157.8436,158.1827,9051.0
2021-08-17 14:00:00,163.28,163.45,162.87,163.0,7925.0,158.1827,158.3474,157.7855,157.9114,7925.0
2021-08-17 14:30:00,162.93,163.27,162.82,163.1,32862.0,157.8436,158.173,157.737,158.0083,32862.0
2021-08-17 15:00:00,163.17,163.38,162.94,163.08,6877.0,158.0761,158.2796,157.8533,157.9889,6877.0
2021-08-17 15:30:00,163.11,163.49,162.75,163.49,22581.0,158.018,158.3861,157.6692,158.3861,22581.0
2021-08-18 09:30:00,163.05,163.13,162.32,162.95,5092.0,157.9599,158.0374,157.2527,157.863,5092.0
2021-08-18 10:00:00,163.1,163.35,162.89,163.35,7569.0,158.0083,158.2505,157.8049,158.2505,7569.0
2021-08-18 10:30:00,163.3,163.53,163.03,163.47,5358.0,158.2021,158.4249,157.9405,158.3668,5358.0
2021-08-18 11:00:00,163.47,163.86,163.35,163.85,6606.0,158.3668,158.7446,158.2505,158.7349,6606.0
2021-08-18 11:30:00,163.81,164.06,163.57,163.99,7720.0,158.6961,158.9383,158.4636,158.8705,7720.0
2021-08-18 12:00:00,164.04,164.16,163.64,163.86,8531.0,158.919,159.0352,158.5314,158.7446,8531.0
2021-08-18 12:30:00,163.79,164.15,163.68,164.05,8357.0,158.6768,159.0255,158.5702,158.9286,8357.0
2021-08-18 13:00:00,164.11,164.51,163.96,164.29,10248.0,158.9868,159.3743,158.8415,159.1612,10248.0
2021-08-18 13:30:00,164.45,164.53,164.2,164.2,4896.0,159.3162,159.3937,159.074,159.074,4896.0
2021-08-18 14:00:00,164.19,164.2,163.65,163.91,12347.0,159.0643,159.074,158.5411,158.793,12347.0
2021-08-18 14:30:00,164.03,164.19,163.63,163.73,9874.0,158.9093,159.0643,158.5218,158.6186,9874.0
2021-08-18 15:00:00,163.72,163.78,163.44,163.5,9257.0,158.6089,158.6671,158.3377,158.3958,9257.0
2021-08-18 15:30:00,163.5,163.8,162.92,162.93,67219.0,158.3958,158.6865,157.8339,157.8436,67219.0
2021-08-19 09:30:00,162.37,164.34,162.01,164.17,5301.0,157.3011,159.2096,156.9523,159.0449,5301.0
2021-08-19 10:00:00,164.13,164.28,163.59,163.94,6404.0,159.0062,159.1515,158.483,158.8221,6404.0
2021-08-19 10:30:00,163.91,164.09,163.33,163.79,5122.0,158.793,158.9674,158.2311,158.6768,5122.0
2021-08-19 11:00:00,163.28,163.76,163.12,163.54,4785.0,158.1827,158.6477,158.0277,158.4346,4785.0
2021-08-19 11:30:00,163.65,164.23,163.51,164.02,6762.0,158.5411,159.103,158.4055,158.8996,6762.0
2021-08-19 12:00:00,163.88,164.06,163.82,163.94,5611.0,158.764,158.9383,158.7058,158.8221,5611.0
2021-08-19 12:30:00,163.86,164.01,163.62,163.92,3345.0,158.7446,158.8899,158.5121,158.8027,3345.0
2021-08-19 13:00:00,163.86,163.86,163.2,163.21,4901.0,158.7446,158.7446,158.1052,158.1149,4901.0
2021-08-19 13:30:00,163.18,163.56,163.18,163.54,4412.0,158.0858,158.4539,158.0858,158.4346,4412.0
2021-08-19 14:00:00,163.6,163.78,163.3,163.51,5104.0,158.4927,158.6671,158.2021,158.4055,5104.0
2021-08-19 14:30:00,163.29,163.69,163.09,163.63,4270.0,158.1924,158.5799,157.9986,158.5218,4270.0
2021-08-19 15:00:00,163.64,163.9,163.46,163.9,4538.0,158.5314,158.7833,158.3571,158.7833,4538.0
2021-08-19 15:30:00,163.73,163.81,163.42,163.71,24428.0,158.6186,158.6961,158.3183,158.5993,24428.0
2021-08-20 09:30:00,163.57,163.57,162.18,162.18,22980.0,158.4636,158.4636,157.117,157.117,22980.0
2021-08-20 10:00:00,162.06,163.39,161.89,162.64,10038.0,157.0008,158.2893,156.8361,157.5627,10038.0
2021-08-20 10:30:00,162.8,163.06,162.11,162.43,11962.0,157.7177,157.9696,157.0492,157.3592,11962.0
2021-08-20 11:00:00,162.25,163.15,162.24,162.45,15882.0,157.1848,158.0567,157.1752,157.3786,15882.0
2021-08-20 11:30:00,162.42,162.86,162.42,162.74,22409.0,157.3495,157.7758,157.3495,157.6595,22409.0
2021-08-20 12:00:00,162.77,162.81,162.29,162.53,14431.0,157.6886,157.7274,157.2236,157.4561,14431.0
2021-08-20 12:30:00,162.66,162.66,162.22,162.22,6700.0,157.582,157.582,157.1558,157.1558,6700.0
2021-08-20 13:00:00,162.29,162.84,162.26,162.58,6554.0,157.2236,157.7564,157.1945,157.5045,6554.0
2021-08-20 13:30:00,162.55,162.62,162.36,162.51,7789.0,157.4755,157.5433,157.2914,157.4367,7789.0
2021-08-20 14:00:00,162.54,162.62,162.21,162.27,8210.0,157.4658,157.5433,157.1461,157.2042,8210.0
2021-08-20 14:30:00,162.22,162.42,162.17,162.37,9072.0,157.1558,157.3495,157.1073,157.3011,9072.0
2021-08-20 15:00:00,162.36,162.79,162.36,162.79,11005.0,157.2914,157.708,157.2914,157.708,11005.0
2021-08-20 15:30:00,162.74,162.83,162.36,162.6,37493.0,157.6595,157.7467,157.2914,157.5239,37493.0
2021-08-23 09:30:00,162.62,163.98,162.62,163.98,8754.0,157.5433,158.8608,157.5433,158.8608,8754.0
2021-08-23 10:00:00,163.83,164.0,163.38,163.5,11685.0,158.7155,158.8802,158.2796,158.3958,11685.0
2021-08-23 10:30:00,163.5,163.88,163.35,163.66,25177.0,158.3958,158.764,158.2505,158.5508,25177.0
2021-08-23 11:00:00,163.54,164.11,163.54,164.11,2476.0,158.4346,158.9868,158.4346,158.9868,2476.0
2021-08-23 11:30:00,163.98,164.07,163.42,163.42,4270.0,158.8608,158.948,158.3183,158.3183,4270.0
2021-08-23 12:00:00,163.3,163.55,163.18,163.55,5336.0,158.2021,158.4443,158.0858,158.4443,5336.0
2021-08-23 12:30:00,163.48,163.51,163.1,163.16,4962.0,158.3764,158.4055,158.0083,158.0664,4962.0
2021-08-23 13:00:00,163.14,163.21,162.88,162.97,6098.0,158.0471,158.1149,157.7952,157.8824,6098.0
2021-08-23 13:30:00,162.94,163.07,162.63,162.68,5784.0,157.8533,157.9792,157.553,157.6014,5784.0
2021-08-23 14:00:00,162.7,162.92,162.43,162.7,3124.0,157.6208,157.8339,157.3592,157.6208,3124.0
2021-08-23 14:30:00,162.6,163.03,162.23,162.52,30080.0,157.5239,157.9405,157.1655,157.4464,30080.0
2021-08-23 15:00:00,162.55,162.78,162.4,162.78,3081.0,157.4755,157.6983,157.3302,157.6983,3081.0
2021-08-23 15:30:00,162.77,163.0,162.58,162.82,27082.0,157.6886,157.9114,157.5045,157.737,27082.0
2021-08-24 09:30:00,162.76,163.73,162.76,162.91,3837.0,157.6789,158.6186,157.6789,157.8242,3837.0
2021-08-24 10:00:00,162.86,162.86,161.94,162.12,6767.0,157.7758,157.7758,156.8845,157.0589,6767.0
2021-08-24 10:30:00,162.15,162.64,162.06,162.54,3517.0,157.088,157.5627,157.0008,157.4658,3517.0
2021-08-24 11:00:00,162.53,162.83,162.5,162.7,6149.0,157.4561,157.7467,157.427,157.6208,6149.0
2021-08-24 11:30:00,162.51,162.69,162.18,162.19,2919.0,157.4367,157.6111,157.117,157.1267,2919.0
2021-08-24 12:00:00,162.13,162.18,161.97,162.08,3828.0,157.0686,157.117,156.9136,157.0201,3828.0
2021-08-24 12:30:00,162.12,162.22,162.08,162.17,3990.0,157.0589,157.1558,157.0201,157.1073,3990.0
2021-08-24 13:00:00,162.22,162.64,162.21,162.24,2555.0,157.1558,157.5627,157.1461,157.1752,2555.0
2021-08-24 13:30:00,162.28,162.53,162.15,162.18,5057.0,157.2139,157.4561,157.088,157.117,5057.0
2021-08-24 14:00:00,162.26,162.32,161.93,162.03,4262.0,157.1945,157.2527,156.8748,156.9717,4262.0
2021-08-24 14:30:00,161.97,162.42,161.88,162.03,12796.0,156.9136,157.3495,156.8264,156.9717,12796.0
2021-08-24 15:00:00,162.09,162.1,161.74,161.81,4296.0,157.0298,157.0395,156.6908,156.7586,4296.0
2021-08-24 15:30:00,161.8,161.83,161.39,161.49,25928.0,156.7489,156.778,156.3517,156.4486,25928.0
2021-08-25 09:30:00,161.73,162.01,160.97,162.01,5588.0,156.6811,156.9523,155.9448,156.9523,5588.0
2021-08-25 10:00:00,161.89,162.43,161.45,161.82,3343.0,156.8361,157.3592,156.4098,156.7683,3343.0
2021-08-25 10:30:00,161.8,162.05,161.43,161.55,3237.0,156.7489,156.9911,156.3904,156.5067,3237.0
2021-08-25 11:00:00,161.3,161.79,161.11,161.62,9796.0,156.2645,156.7392,156.0804,156.5745,9796.0
2021-08-25 11:30:00,161.69,161.87,161.6,161.74,3898.0,156.6423,156.8167,156.5551,156.6908,3898.0
2021-08-25 12:00:00,161.9,162.33,161.86,162.28,5999.0,156.8458,157.2623,156.807,157.2139,5999.0
2021-08-25 12:30:00,162.37,162.66,162.26,162.56,5742.0,157.3011,157.582,157.1945,157.4852,5742.0
2021-08-25 13:00:00,162.59,162.8,162.53,162.64,6738.0,157.5142,157.7177,157.4561,157.5627,6738.0
2021-08-25 13:30:00,162.6,162.7,162.34,162.52,4585.0,157.5239,157.6208,157.272,157.4464,4585.0
2021-08-25 14:00:00,162.42,162.62,162.41,162.51,3691.0,157.3495,157.5433,157.3398,157.4367,3691.0
2021-08-25 14:30:00,162.56,162.57,162.25,162.28,4006.0,157.4852,157.4949,157.1848,157.2139,4006.0
2021-08-25 15:00:00,162.19,162.27,162.0,162.09,5322.0,157.1267,157.2042,156.9426,157.0298,5322.0
2021-08-25 15:30:00,162.11,162.32,161.74,161.74,24330.0,157.0492,157.2527,156.6908,156.6908,24330.0
2021-08-26 09:30:00,161.79,161.79,160.4,160.47,14329.0,156.7392,156.7392,155.3926,155.4604,14329.0
2021-08-26 10:00:00,160.34,161.4,160.1,160.64,22369.0,155.3345,156.3614,155.102,155.6251,22369.0
2021-08-26 10:30:00,160.74,160.89,160.16,160.27,11035.0,155.722,155.8673,155.1601,155.2667,11035.0
2021-08-26 11:00:00,160.19,160.92,160.19,160.83,8186.0,155.1892,155.8964,155.1892,155.8092,8186.0
2021-08-26 11:30:00,160.52,160.67,160.09,160.09,18788.0,155.5088,155.6542,155.0923,155.0923,18788.0
2021-08-26 12:00:00,160.14,160.14,159.61,159.69,26112.0,155.1407,155.1407,154.6273,154.7048,26112.0
2021-08-26 12:30:00,159.69,159.69,159.06,159.08,14977.0,154.7048,154.7048,154.0944,154.1138,14977.0
2021-08-26 13:00:00,159.11,159.35,159.02,159.17,7939.0,154.1429,154.3754,154.0557,154.201,7939.0
2021-08-26 13:30:00,159.27,159.31,158.9,158.97,13078.0,154.2979,154.3366,153.9394,154.0072,13078.0
2021-08-26 14:00:00,158.93,158.96,157.76,157.9,12881.0,153.9685,153.9975,152.835,152.9706,12881.0
2021-08-26 14:30:00,157.9,158.14,157.57,157.77,15895.0,152.9706,153.2031,152.6509,152.8447,15895.0
2021-08-26 15:00:00,157.81,158.09,157.62,158.04,14706.0,152.8834,153.1547,152.6994,153.1063,14706.0
2021-08-26 15:30:00,157.97,158.28,157.27,157.32,52802.0,153.0385,153.3388,152.3603,152.4087,52802.0
2021-08-27 09:30:00,157.8,158.39,156.97,157.56,8137.0,152.8738,153.4453,152.0697,152.6413,8137.0
2021-08-27 10:00:00,157.02,157.95,156.9,157.94,9290.0,152.1181,153.0191,152.0019,153.0094,9290.0
2021-08-27 10:30:00,158.26,158.79,158.26,158.71,10684.0,153.3194,153.8329,153.3194,153.7554,10684.0
2021-08-27 11:00:00,158.71,159.49,158.71,159.41,9957.0,153.7554,154.511,153.7554,154.4335,9957.0
2021-08-27 11:30:00,159.33,159.48,159.06,159.45,6826.0,154.356,154.5013,154.0944,154.4723,6826.0
2021-08-27 12:00:00,159.38,159.39,158.73,158.89,7664.0,154.4044,154.4141,153.7747,153.9297,7664.0
2021-08-27 12:30:00,158.9,159.15,158.8,158.93,21330.0,153.9394,154.1816,153.8425,153.9685,21330.0
2021-08-27 13:00:00,158.84,158.88,158.75,158.79,2576.0,153.8813,153.92,153.7941,153.8329,2576.0
2021-08-27 13:30:00,158.77,158.87,158.51,158.56,4022.0,153.8135,153.9104,153.5616,153.61,4022.0
2021-08-27 14:00:00,158.5,158.5,158.08,158.18,5170.0,153.5519,153.5519,153.145,153.2419,5170.0
2021-08-27 14:30:00,158.16,158.6,158.16,158.47,7963.0,153.2225,153.6488,153.2225,153.5228,7963.0
2021-08-27 15:00:00,158.44,158.68,158.44,158.47,4853.0,153.4938,153.7263,153.4938,153.5228,4853.0
2021-08-27 15:30:00,158.46,158.88,158.34,158.88,43393.0,153.5132,153.92,153.3969,153.92,43393.0
2021-08-30 09:30:00,158.14,158.14,155.85,155.85,12754.0,153.2031,153.2031,150.9846,150.9846,12754.0
2021-08-30 10:00:00,155.88,156.61,155.73,156.6,14499.0,151.0137,151.7209,150.8684,151.7112,14499.0
2021-08-30 10:30:00,156.51,157.19,156.51,157.14,22257.0,151.624,152.2828,151.624,152.2344,22257.0
2021-08-30 11:00:00,157.18,157.53,157.05,157.43,2843.0,152.2731,152.6122,152.1472,152.5153,2843.0
2021-08-30 11:30:00,157.4,157.53,156.99,157.2,6740.0,152.4862,152.6122,152.089,152.2925,6740.0
2021-08-30 12:00:00,157.25,157.56,157.24,157.24,6360.0,152.3409,152.6413,152.3312,152.3312,6360.0
2021-08-30 12:30:00,157.15,157.3,157.03,157.16,2934.0,152.2441,152.3894,152.1278,152.2537,2934.0
2021-08-30 13:00:00,157.07,157.12,157.01,157.08,2118.0,152.1666,152.215,152.1084,152.1762,2118.0
2021-08-30 13:30:00,157.05,157.09,156.89,157.0,4353.0,152.1472,152.1859,151.9922,152.0987,4353.0
2021-08-30 14:00:00,156.92,157.06,156.85,156.92,2464.0,152.0212,152.1569,151.9534,152.0212,2464.0
2021-08-30 14:30:00,156.91,157.07,156.86,156.87,6191.0,152.0115,152.1666,151.9631,151.9728,6191.0
2021-08-30 15:00:00,156.88,156.88,156.1,156.32,14279.0,151.9825,151.9825,151.2268,151.44,14279.0
2021-08-30 15:30:00,156.18,156.3,155.55,155.7,43984.0,151.3043,151.4206,150.694,150.8393,43984.0
2021-08-31 09:30:00,155.29,155.96,154.75,155.03,5791.0,150.4421,151.0912,149.919,150.1902,5791.0
2021-08-31 10:00:00,155.15,156.29,155.15,156.29,9079.0,150.3065,151.4109,150.3065,151.4109,9079.0
2021-08-31 10:30:00,156.19,156.9,156.03,156.88,8596.0,151.314,152.0019,151.159,151.9825,8596.0
2021-08-31 11:00:00,156.82,158.34,156.82,158.26,21787.0,151.9244,153.3969,151.9244,153.3194,21787.0
2021-08-31 11:30:00,158.48,158.64,157.96,158.42,10690.0,153.5325,153.6875,153.0288,153.4744,10690.0
2021-08-31 12:00:00,158.43,158.5,158.03,158.49,10636.0,153.4841,153.5519,153.0966,153.5422,10636.0
2021-08-31 12:30:00,158.53,158.57,158.13,158.13,11791.0,153.581,153.6197,153.1935,153.1935,11791.0
2021-08-31 13:00:00,157.92,158.11,157.63,157.68,10228.0,152.99,153.1741,152.7091,152.7575,10228.0
2021-08-31 13:30:00,157.46,157.54,157.2,157.21,6905.0,152.5444,152.6219,152.2925,152.3022,6905.0
2021-08-31 14:00:00,157.24,157.26,156.72,156.85,9331.0,152.3312,152.3506,151.8275,151.9534,9331.0
2021-08-31 14:30:00,156.97,157.25,156.78,156.93,6510.0,152.0697,152.3409,151.8856,152.0309,6510.0
2021-08-31 15:00:00,156.88,157.01,156.74,156.93,5565.0,151.9825,152.1084,151.8469,152.0309,5565.0
2021-08-31 15:30:00,156.88,157.06,156.52,156.76,38648.0,151.9825,152.1569,151.6337,151.8662,38648.0
2021-09-01 09:30:00,156.67,156.67,155.27,155.41,8036.0,151.779,151.779,150.4227,150.5584,8036.0
2021-09-01 10:00:00,155.56,156.29,155.56,156.05,3992.0,150.7037,151.4109,150.7037,151.1784,3992.0
2021-09-01 10:30:00,156.28,156.35,156.14,156.24,15195.0,151.4012,151.469,151.2656,151.3625,15195.0
2021-09-01 11:00:00,156.09,156.09,155.4,155.52,4612.0,151.2171,151.2171,150.5487,150.6649,4612.0
2021-09-01 11:30:00,155.76,156.01,155.75,155.99,4636.0,150.8974,151.1396,150.8878,151.1203,4636.0
2021-09-01 12:00:00,156.0,156.36,155.99,156.06,3642.0,151.13,151.4787,151.1203,151.1881,3642.0
2021-09-01 12:30:00,156.16,156.52,156.16,156.48,2318.0,151.285,151.6337,151.285,151.595,2318.0
2021-09-01 13:00:00,156.53,156.54,155.98,156.19,3717.0,151.6434,151.6531,151.1106,151.314,3717.0
2021-09-01 13:30:00,156.18,156.3,156.13,156.24,3500.0,151.3043,151.4206,151.2559,151.3625,3500.0
2021-09-01 14:00:00,156.25,156.86,156.23,156.74,7158.0,151.3721,151.9631,151.3528,151.8469,7158.0
2021-09-01 14:30:00,156.65,157.09,156.65,156.77,5797.0,151.7597,152.1859,151.7597,151.8759,5797.0
2021-09-01 15:00:00,156.65,156.66,156.16,156.25,5513.0,151.7597,151.7694,151.285,151.3721,5513.0
2021-09-01 15:30:00,156.24,156.24,155.62,155.64,35560.0,151.3625,151.3625,150.7618,150.7812,35560.0
2021-09-02 09:30:00,155.45,155.85,154.03,154.16,3143.0,150.5971,150.9846,149.2215,149.3474,3143.0
2021-09-02 10:00:00,154.28,154.31,153.08,153.88,8135.0,149.4636,149.4927,148.3011,149.0761,8135.0
2021-09-02 10:30:00,153.82,154.01,153.56,153.67,6635.0,149.018,149.2021,148.7661,148.8727,6635.0
2021-09-02 11:00:00,153.7,153.96,153.63,153.94,5434.0,148.9018,149.1536,148.8339,149.1343,5434.0
2021-09-02 11:30:00,153.9,154.16,153.8,154.03,4757.0,149.0955,149.3474,148.9986,149.2215,4757.0
2021-09-02 12:00:00,153.92,154.08,153.88,154.03,5761.0,149.1149,149.2699,149.0761,149.2215,5761.0
2021-09-02 12:30:00,154.01,154.36,153.96,154.34,4052.0,149.2021,149.5412,149.1536,149.5218,4052.0
2021-09-02 13:00:00,154.25,154.26,153.99,154.08,4908.0,149.4346,149.4443,149.1827,149.2699,4908.0
2021-09-02 13:30:00,154.02,154.33,153.95,154.28,5704.0,149.2118,149.5121,149.144,149.4636,5704.0
2021-09-02 14:00:00,154.29,154.43,154.22,154.31,5039.0,149.4733,149.609,149.4055,149.4927,5039.0
2021-09-02 14:30:00,154.35,154.52,154.2,154.5,6731.0,149.5315,149.6962,149.3861,149.6768,6731.0
2021-09-02 15:00:00,154.59,154.6,154.22,154.22,7460.0,149.764,149.7737,149.4055,149.4055,7460.0
2021-09-02 15:30:00,154.41,154.67,154.3,154.59,22726.0,149.5896,149.8415,149.483,149.764,22726.0
2021-09-03 09:30:00,153.99,154.32,152.15,153.0,24798.0,149.1827,149.5024,147.4001,148.2236,24798.0
2021-09-03 10:00:00,153.09,153.38,152.54,153.03,16123.0,148.3108,148.5917,147.778,148.2527,16123.0
2021-09-03 10:30:00,153.28,153.28,152.88,153.1,8694.0,148.4949,148.4949,148.1074,148.3205,8694.0
2021-09-03 11:00:00,153.04,153.41,152.85,152.85,3250.0,148.2624,148.6208,148.0783,148.0783,3250.0
2021-09-03 11:30:00,152.43,152.43,151.69,152.16,3590.0,147.6714,147.6714,146.9545,147.4098,3590.0
2021-09-03 12:00:00,152.06,152.11,151.25,151.46,4586.0,147.313,147.3614,146.5282,146.7317,4586.0
2021-09-03 12:30:00,151.41,151.41,150.91,151.04,5275.0,146.6832,146.6832,146.1989,146.3248,5275.0
2021-09-03 13:00:00,150.95,151.58,150.95,151.44,5492.0,146.2376,146.8479,146.2376,146.7123,5492.0
2021-09-03 13:30:00,151.33,151.43,151.31,151.35,2576.0,146.6057,146.7026,146.5864,146.6251,2576.0
2021-09-03 14:00:00,151.17,151.27,150.9,151.01,8487.0,146.4507,146.5476,146.1892,146.2957,8487.0
2021-09-03 14:30:00,150.86,150.91,150.61,150.89,15073.0,146.1504,146.1989,145.9082,146.1795,15073.0
2021-09-03 15:00:00,150.8,151.75,150.8,151.53,9643.0,146.0923,147.0126,146.0923,146.7995,9643.0
2021-09-03 15:30:00,151.62,152.7,151.53,152.5,74353.0,146.8867,147.933,146.7995,147.7392,74353.0
2021-09-07 09:30:00,152.18,152.18,149.13,150.27,25176.0,147.4292,147.4292,144.4744,145.5788,25176.0
2021-09-07 10:00:00,150.37,150.78,150.23,150.7,13943.0,145.6757,146.0729,145.5401,145.9954,13943.0
2021-09-07 10:30:00,150.78,151.26,150.74,150.85,11543.0,146.0729,146.5379,146.0342,146.1407,11543.0
2021-09-07 11:00:00,150.85,151.09,150.71,151.05,14077.0,146.1407,146.3732,146.0051,146.3345,14077.0
2021-09-07 11:30:00,151.03,151.36,150.86,150.94,10114.0,146.3151,146.6348,146.1504,146.2279,10114.0
2021-09-07 12:00:00,150.95,151.25,150.81,150.84,11185.0,146.2376,146.5282,146.102,146.131,11185.0
2021-09-07 12:30:00,150.81,151.2,150.81,151.0,8188.0,146.102,146.4798,146.102,146.286,8188.0
2021-09-07 13:00:00,151.03,151.08,150.88,150.9,7830.0,146.3151,146.3635,146.1698,146.1892,7830.0
2021-09-07 13:30:00,150.97,151.16,150.89,151.04,7831.0,146.257,146.4411,146.1795,146.3248,7831.0
2021-09-07 14:00:00,150.99,151.08,150.51,150.7,16094.0,146.2764,146.3635,145.8113,145.9954,16094.0
2021-09-07 14:30:00,150.78,150.92,150.52,150.87,17139.0,146.0729,146.2085,145.821,146.1601,17139.0
2021-09-07 15:00:00,150.85,151.02,150.52,150.64,23601.0,146.1407,146.3054,145.821,145.9373,23601.0
2021-09-07 15:30:00,150.63,150.67,149.94,150.45,80075.0,145.9276,145.9663,145.2591,145.7532,80075.0
2021-09-08 09:30:00,150.02,151.93,150.02,151.75,20405.0,145.3366,147.187,145.3366,147.0126,20405.0
2021-09-08 10:00:00,151.69,152.58,151.69,152.49,12384.0,146.9545,147.8167,146.9545,147.7295,12384.0
2021-09-08 10:30:00,152.53,153.16,151.87,153.13,24135.0,147.7683,148.3786,147.1289,148.3496,24135.0
2021-09-08 11:00:00,153.3,153.87,153.16,153.51,7442.0,148.5142,149.0664,148.3786,148.7177,7442.0
2021-09-08 11:30:00,153.4,153.46,153.08,153.19,5729.0,148.6111,148.6692,148.3011,148.4077,5729.0
2021-09-08 12:00:00,153.29,153.55,153.25,153.35,8047.0,148.5046,148.7564,148.4658,148.5627,8047.0
2021-09-08 12:30:00,153.31,153.37,153.22,153.23,7815.0,148.5239,148.5821,148.4367,148.4464,7815.0
2021-09-08 13:00:00,153.29,153.92,153.24,153.86,11237.0,148.5046,149.1149,148.4561,149.0568,11237.0
2021-09-08 13:30:00,153.9,154.06,153.77,153.87,7408.0,149.0955,149.2505,148.9696,149.0664,7408.0
2021-09-08 14:00:00,153.81,154.0,153.55,153.75,19270.0,149.0083,149.1924,148.7564,148.9502,19270.0
2021-09-08 14:30:00,153.83,153.94,153.8,153.88,6135.0,149.0277,149.1343,148.9986,149.0761,6135.0
2021-09-08 15:00:00,153.9,154.1,153.75,153.91,7196.0,149.0955,149.2893,148.9502,149.1052,7196.0
2021-09-08 15:30:00,153.9,154.19,153.66,153.76,46057.0,149.0955,149.3765,148.863,148.9599,46057.0
2021-09-09 09:30:00,153.83,154.93,153.22,154.3,33867.0,149.0277,150.0934,148.4367,149.483,33867.0
2021-09-09 10:00:00,154.12,154.21,152.97,153.23,5706.0,149.3086,149.3958,148.1945,148.4464,5706.0
2021-09-09 10:30:00,153.23,153.34,152.03,152.07,12971.0,148.4464,148.553,147.2839,147.3226,12971.0
2021-09-09 11:00:00,152.12,152.26,151.76,152.04,17628.0,147.3711,147.5067,147.0223,147.2936,17628.0
2021-09-09 11:30:00,151.98,152.42,151.8,152.42,11126.0,147.2355,147.6617,147.0611,147.6617,11126.0
2021-09-09 12:00:00,152.55,152.56,152.18,152.19,4298.0,147.7877,147.7973,147.4292,147.4389,4298.0
2021-09-09 12:30:00,152.04,152.62,152.04,152.61,5400.0,147.2936,147.8555,147.2936,147.8458,5400.0
2021-09-09 13:00:00,152.67,152.98,152.41,152.45,6872.0,147.9039,148.2042,147.652,147.6908,6872.0
2021-09-09 13:30:00,152.46,152.53,151.14,151.14,20367.0,147.7005,147.7683,146.4217,146.4217,20367.0
2021-09-09 14:00:00,151.17,151.65,150.98,151.12,10095.0,146.4507,146.9158,146.2667,146.4023,10095.0
2021-09-09 14:30:00,151.2,151.22,150.82,150.9,8977.0,146.4798,146.4992,146.1117,146.1892,8977.0
2021-09-09 15:00:00,150.9,150.9,150.35,150.45,7636.0,146.1892,146.1892,145.6563,145.7532,7636.0
2021-09-09 15:30:00,150.34,150.75,150.29,150.44,48508.0,145.6466,146.0439,145.5982,145.7435,48508.0
2021-09-10 09:30:00,150.52,151.47,148.53,149.09,10621.0,145.821,146.7414,143.8932,144.4357,10621.0
2021-09-10 10:00:00,149.1,149.85,148.81,149.57,42818.0,144.4454,145.1719,144.1644,144.9007,42818.0
2021-09-10 10:30:00,148.87,149.33,148.03,148.04,8088.0,144.2225,144.6682,143.4088,143.4185,8088.0
2021-09-10 11:00:00,148.08,148.92,148.07,148.68,7891.0,143.4572,144.271,143.4475,144.0385,7891.0
2021-09-10 11:30:00,148.63,149.18,148.14,148.24,28340.0,143.99,144.5229,143.5153,143.6122,28340.0
2021-09-10 12:00:00,148.11,148.51,148.03,148.32,7456.0,143.4863,143.8738,143.4088,143.6897,7456.0
2021-09-10 12:30:00,148.24,148.61,148.21,148.44,8576.0,143.6122,143.9707,143.5831,143.806,8576.0
2021-09-10 13:00:00,148.48,148.9,148.27,148.29,4761.0,143.8447,144.2516,143.6413,143.6606,4761.0
2021-09-10 13:30:00,148.31,148.78,147.9,147.9,14619.0,143.68,144.1354,143.2828,143.2828,14619.0
2021-09-10 14:00:00,147.97,148.25,147.71,147.99,13235.0,143.3506,143.6219,143.0988,143.37,13235.0
2021-09-10 14:30:00,147.99,148.11,147.79,148.01,12552.0,143.37,143.4863,143.1763,143.3894,12552.0
2021-09-10 15:00:00,147.97,148.08,147.84,147.96,12370.0,143.3506,143.4572,143.2247,143.3409,12370.0
2021-09-10 15:30:00,147.97,148.13,147.02,147.1,89905.0,143.3506,143.5056,142.4303,142.5078,89905.0
2021-09-13 09:30:00,148.06,148.27,146.83,148.11,11731.0,143.4378,143.6413,142.2462,143.4863,11731.0
2021-09-13 10:00:00,147.5,148.23,147.31,147.48,10105.0,142.8953,143.6025,142.7112,142.8759,10105.0
2021-09-13 10:30:00,147.57,147.58,146.6,147.14,18559.0,142.9631,142.9728,142.0234,142.5465,18559.0
2021-09-13 11:00:00,147.33,147.33,146.55,146.61,22091.0,142.7306,142.7306,141.975,142.0331,22091.0
2021-09-13 11:30:00,146.71,147.43,146.54,147.32,14476.0,142.13,142.8275,141.9653,142.7209,14476.0
2021-09-13 12:00:00,147.38,147.5,146.88,146.97,10853.0,142.7791,142.8953,142.2947,142.3819,10853.0
2021-09-13 12:30:00,147.03,147.1,146.61,146.68,8373.0,142.44,142.5078,142.0331,142.1009,8373.0
2021-09-13 13:00:00,146.61,147.0,146.24,146.35,10397.0,142.0331,142.4109,141.6746,141.7812,10397.0
2021-09-13 13:30:00,146.29,146.42,145.93,146.4,7667.0,141.7231,141.849,141.3743,141.8296,7667.0
2021-09-13 14:00:00,146.4,146.53,146.03,146.03,13378.0,141.8296,141.9556,141.4712,141.4712,13378.0
2021-09-13 14:30:00,146.06,146.61,145.74,146.22,13781.0,141.5003,142.0331,141.1903,141.6553,13781.0
2021-09-13 15:00:00,146.22,146.68,145.95,146.68,17513.0,141.6553,142.1009,141.3937,142.1009,17513.0
2021-09-13 15:30:00,146.64,147.03,146.35,146.57,53601.0,142.0622,142.44,141.7812,141.9943,53601.0
2021-09-14 09:30:00,146.18,146.54,143.67,143.69,10295.0,141.9695,142.3191,139.5318,139.5512,10295.0
2021-09-14 10:00:00,143.69,143.69,142.59,143.47,18240.0,139.5512,139.5512,138.4829,139.3375,18240.0
2021-09-14 10:30:00,143.36,144.35,143.26,143.99,25345.0,139.2307,140.1922,139.1336,139.8426,25345.0
2021-09-14 11:00:00,144.0,144.31,143.13,143.75,10789.0,139.8523,140.1533,139.0073,139.6095,10789.0
2021-09-14 11:30:00,143.63,143.76,143.01,143.22,14955.0,139.4929,139.6192,138.8908,139.0947,14955.0
2021-09-14 12:00:00,143.28,143.86,143.14,143.41,13157.0,139.153,139.7163,139.017,139.2793,13157.0
2021-09-14 12:30:00,143.38,143.94,143.22,143.84,11452.0,139.2501,139.794,139.0947,139.6969,11452.0
2021-09-14 13:00:00,143.95,144.16,143.72,143.94,10604.0,139.8037,140.0077,139.5803,139.794,10604.0
2021-09-14 13:30:00,143.94,143.96,143.67,143.81,11154.0,139.794,139.8134,139.5318,139.6677,11154.0
2021-09-14 14:00:00,143.84,144.18,143.75,143.84,16116.0,139.6969,140.0271,139.6095,139.6969,16116.0
2021-09-14 14:30:00,143.8,144.2,143.69,144.15,22436.0,139.658,140.0465,139.5512,139.998,22436.0
2021-09-14 15:00:00,144.14,144.54,143.96,144.45,18367.0,139.9882,140.3767,139.8134,140.2893,18367.0
2021-09-14 15:30:00,144.36,144.76,144.08,144.48,49960.0,140.2019,140.5904,139.93,140.3184,49960.0
2021-09-15 09:30:00,144.0,144.26,142.78,143.44,12863.0,139.8523,140.1048,138.6674,139.3084,12863.0
2021-09-15 10:00:00,143.37,143.38,142.52,143.28,20296.0,139.2404,139.2501,138.4149,139.153,20296.0
2021-09-15 10:30:00,143.32,143.51,142.98,143.29,17658.0,139.1919,139.3764,138.8617,139.1627,17658.0
2021-09-15 11:00:00,143.28,143.95,143.28,143.95,10255.0,139.153,139.8037,139.153,139.8037,10255.0
2021-09-15 11:30:00,143.93,144.11,143.72,143.93,11701.0,139.7843,139.9591,139.5803,139.7843,11701.0
2021-09-15 12:00:00,143.87,143.87,143.47,143.47,13757.0,139.726,139.726,139.3375,139.3375,13757.0
2021-09-15 12:30:00,143.5,144.03,143.37,143.51,11520.0,139.3667,139.8814,139.2404,139.3764,11520.0
2021-09-15 13:00:00,143.5,143.93,143.44,143.89,11135.0,139.3667,139.7843,139.3084,139.7454,11135.0
2021-09-15 13:30:00,143.91,144.11,143.46,143.53,9719.0,139.7649,139.9591,139.3278,139.3958,9719.0
2021-09-15 14:00:00,143.5,143.66,143.16,143.2,12678.0,139.3667,139.5221,139.0365,139.0753,12678.0
2021-09-15 14:30:00,143.1,143.37,142.91,142.99,16635.0,138.9782,139.2404,138.7937,138.8714,16635.0
2021-09-15 15:00:00,143.0,143.43,142.83,143.03,20845.0,138.8811,139.2987,138.716,138.9102,20845.0
2021-09-15 15:30:00,143.0,143.74,142.97,143.25,77646.0,138.8811,139.5998,138.8519,139.1239,77646.0
2021-09-16 09:30:00,143.75,144.38,142.79,143.72,11879.0,139.6095,140.2213,138.6771,139.5803,11879.0
2021-09-16 10:00:00,143.61,143.7,143.02,143.06,5123.0,139.4735,139.5609,138.9005,138.9393,5123.0
2021-09-16 10:30:00,143.17,144.37,143.14,144.25,26353.0,139.0462,140.2116,139.017,140.0951,26353.0
2021-09-16 11:00:00,144.25,145.24,144.09,145.24,18194.0,140.0951,141.0566,139.9397,141.0566,18194.0
2021-09-16 11:30:00,145.22,145.49,144.71,144.78,33584.0,141.0371,141.2994,140.5418,140.6098,33584.0
2021-09-16 12:00:00,144.84,145.23,144.7,145.11,22304.0,140.6681,141.0468,140.5321,140.9303,22304.0
2021-09-16 12:30:00,145.08,145.42,144.95,145.1,15545.0,140.9012,141.2314,140.7749,140.9206,15545.0
2021-09-16 13:00:00,145.12,145.12,144.59,144.66,11481.0,140.94,140.94,140.4253,140.4933,11481.0
2021-09-16 13:30:00,144.69,144.71,144.12,144.49,20914.0,140.5224,140.5418,139.9688,140.3282,20914.0
2021-09-16 14:00:00,144.21,144.58,144.13,144.35,5302.0,140.0562,140.4156,139.9785,140.1922,5302.0
2021-09-16 14:30:00,144.31,144.52,144.04,144.34,94042.0,140.1533,140.3573,139.8911,140.1825,94042.0
2021-09-16 15:00:00,144.39,144.39,143.89,143.97,48927.0,140.231,140.231,139.7454,139.8231,48927.0
2021-09-16 15:30:00,144.01,144.13,143.28,143.91,67291.0,139.862,139.9785,139.153,139.7649,67291.0
2021-09-17 09:30:00,144.0,144.74,143.74,143.83,26669.0,139.8523,140.571,139.5998,139.6872,26669.0
2021-09-17 10:00:00,143.63,144.25,143.05,143.44,17229.0,139.4929,140.0951,138.9296,139.3084,17229.0
2021-09-17 10:30:00,143.44,143.62,142.63,143.11,10067.0,139.3084,139.4832,138.5217,138.9879,10067.0
2021-09-17 11:00:00,143.15,143.61,143.15,143.37,9657.0,139.0268,139.4735,139.0268,139.2404,9657.0
2021-09-17 11:30:00,143.35,144.04,143.13,144.0,10304.0,139.221,139.8911,139.0073,139.8523,10304.0
2021-09-17 12:00:00,144.0,144.28,143.75,144.07,17666.0,139.8523,140.1242,139.6095,139.9203,17666.0
2021-09-17 12:30:00,144.07,144.15,143.9,144.05,20502.0,139.9203,139.998,139.7552,139.9008,20502.0
2021-09-17 13:00:00,144.07,144.07,143.2,143.31,9709.0,139.9203,139.9203,139.0753,139.1821,9709.0
2021-09-17 13:30:00,143.29,143.97,143.26,143.97,12907.0,139.1627,139.8231,139.1336,139.8231,12907.0
2021-09-17 14:00:00,144.06,144.47,143.98,144.03,24729.0,139.9105,140.3087,139.8328,139.8814,24729.0
2021-09-17 14:30:00,143.97,144.2,143.83,144.14,10667.0,139.8231,140.0465,139.6872,139.9882,10667.0
2021-09-17 15:00:00,144.14,144.15,143.65,143.74,51262.0,139.9882,139.998,139.5124,139.5998,51262.0
2021-09-17 15:30:00,143.74,144.25,143.53,143.99,112101.0,139.5998,140.0951,139.3958,139.8426,112101.0
2021-09-20 09:30:00,142.83,142.85,141.86,141.97,13417.0,138.716,138.7354,137.7739,137.8807,13417.0
2021-09-20 10:00:00,141.89,142.84,141.54,141.84,15960.0,137.803,138.7257,137.4631,137.7545,15960.0
2021-09-20 10:30:00,141.69,142.47,141.3,142.14,37000.0,137.6088,138.3663,137.23,138.0458,37000.0
2021-09-20 11:00:00,142.1,142.56,141.94,142.23,12607.0,138.007,138.4537,137.8516,138.1333,12607.0
2021-09-20 11:30:00,142.13,142.17,141.56,141.56,18437.0,138.0361,138.075,137.4826,137.4826,18437.0
2021-09-20 12:00:00,141.56,141.64,141.44,141.5,9973.0,137.4826,137.5602,137.366,137.4243,9973.0
2021-09-20 12:30:00,141.56,141.87,141.48,141.56,9474.0,137.4826,137.7836,137.4049,137.4826,9474.0
2021-09-20 13:00:00,141.49,141.59,141.05,141.59,11277.0,137.4146,137.5117,136.9872,137.5117,11277.0
2021-09-20 13:30:00,141.52,141.77,141.14,141.3,7651.0,137.4437,137.6865,137.0747,137.23,7651.0
2021-09-20 14:00:00,141.28,141.34,140.98,141.19,11611.0,137.2106,137.2689,136.9193,137.1232,11611.0
2021-09-20 14:30:00,141.12,141.43,140.98,141.22,8403.0,137.0552,137.3563,136.9193,137.1523,8403.0
2021-09-20 15:00:00,141.28,141.87,141.01,141.82,8175.0,137.2106,137.7836,136.9484,137.7351,8175.0
2021-09-20 15:30:00,141.92,143.34,141.9,143.22,51137.0,137.8322,139.2113,137.8128,139.0947,51137.0
2021-09-21 09:30:00,143.9,144.31,142.77,142.81,5736.0,139.7552,140.1533,138.6577,138.6965,5736.0
2021-09-21 10:00:00,142.47,142.52,141.0,141.36,14312.0,138.3663,138.4149,136.9387,137.2883,14312.0
2021-09-21 10:30:00,141.19,141.65,140.63,141.05,23224.0,137.1232,137.57,136.5793,136.9872,23224.0
2021-09-21 11:00:00,140.97,141.38,140.93,141.03,4490.0,136.9095,137.3077,136.8707,136.9678,4490.0
2021-09-21 11:30:00,141.07,141.83,141.07,141.55,6153.0,137.0067,137.7448,137.0067,137.4728,6153.0
2021-09-21 12:00:00,141.51,142.06,141.51,141.83,5006.0,137.434,137.9682,137.434,137.7448,5006.0
2021-09-21 12:30:00,141.9,142.08,141.61,141.74,11432.0,137.8128,137.9876,137.5311,137.6574,11432.0
2021-09-21 13:00:00,141.83,142.01,141.43,141.5,12244.0,137.7448,137.9196,137.3563,137.4243,12244.0
2021-09-21 13:30:00,141.46,141.54,141.12,141.26,5225.0,137.3854,137.4631,137.0552,137.1912,5225.0
2021-09-21 14:00:00,141.39,141.73,141.26,141.35,13231.0,137.3174,137.6477,137.1912,137.2786,13231.0
2021-09-21 14:30:00,141.32,141.74,141.2,141.67,7078.0,137.2495,137.6574,137.1329,137.5894,7078.0
2021-09-21 15:00:00,141.73,142.09,141.71,142.02,9393.0,137.6477,137.9973,137.6282,137.9293,9393.0
2021-09-21 15:30:00,142.08,142.09,141.28,141.52,51940.0,137.9876,137.9973,137.2106,137.4437,51940.0
2021-09-22 09:30:00,142.44,142.64,141.6,142.64,6659.0,138.3372,138.5314,137.5214,138.5314,6659.0
2021-09-22 10:00:00,143.13,143.13,142.02,142.36,16572.0,139.0073,139.0073,137.9293,138.2595,16572.0
2021-09-22 10:30:00,142.44,142.62,142.13,142.56,4789.0,138.3372,138.512,138.0361,138.4537,4789.0
2021-09-22 11:00:00,142.56,142.62,142.29,142.5,7136.0,138.4537,138.512,138.1915,138.3955,7136.0
2021-09-22 11:30:00,142.5,142.68,141.92,142.09,6425.0,138.3955,138.5703,137.8322,137.9973,6425.0
2021-09-22 12:00:00,142.07,142.26,141.89,142.03,6435.0,137.9779,138.1624,137.803,137.939,6435.0
2021-09-22 12:30:00,141.97,142.09,141.71,141.92,5850.0,137.8807,137.9973,137.6282,137.8322,5850.0
2021-09-22 13:00:00,141.91,141.91,141.57,141.78,3908.0,137.8225,137.8225,137.4923,137.6962,3908.0
2021-09-22 13:30:00,141.89,141.9,141.59,141.88,6566.0,137.803,137.8128,137.5117,137.7933,6566.0
2021-09-22 14:00:00,142.22,142.48,141.83,142.0,13374.0,138.1235,138.3761,137.7448,137.9099,13374.0
2021-09-22 14:30:00,142.13,142.69,141.44,141.74,7556.0,138.0361,138.58,137.366,137.6574,7556.0
2021-09-22 15:00:00,141.74,142.1,141.63,141.75,10929.0,137.6574,138.007,137.5505,137.6671,10929.0
2021-09-22 15:30:00,141.66,141.71,141.08,141.18,47866.0,137.5797,137.6282,137.0164,137.1135,47866.0
2021-09-23 09:30:00,140.85,142.95,140.85,142.19,7850.0,136.793,138.8325,136.793,138.0944,7850.0
2021-09-23 10:00:00,142.18,142.35,141.52,141.86,10931.0,138.0847,138.2498,137.4437,137.7739,10931.0
2021-09-23 10:30:00,141.81,142.07,141.8,142.0,7062.0,137.7254,137.9779,137.7156,137.9099,7062.0
2021-09-23 11:00:00,141.97,142.58,141.97,142.53,12047.0,137.8807,138.4732,137.8807,138.4246,12047.0
2021-09-23 11:30:00,142.59,142.84,142.28,142.39,9907.0,138.4829,138.7257,138.1818,138.2886,9907.0
2021-09-23 12:00:00,142.44,143.19,142.44,143.19,5185.0,138.3372,139.0656,138.3372,139.0656,5185.0
2021-09-23 12:30:00,143.16,143.23,142.79,142.79,18389.0,139.0365,139.1045,138.6771,138.6771,18389.0
2021-09-23 13:00:00,142.75,142.81,142.45,142.46,14686.0,138.6383,138.6965,138.3469,138.3566,14686.0
2021-09-23 13:30:00,142.53,142.64,142.36,142.54,26195.0,138.4246,138.5314,138.2595,138.4343,26195.0
2021-09-23 14:00:00,142.54,142.7,142.45,142.45,21129.0,138.4343,138.5897,138.3469,138.3469,21129.0
2021-09-23 14:30:00,142.5,142.58,142.03,142.09,10000.0,138.3955,138.4732,137.939,137.9973,10000.0
2021-09-23 15:00:00,142.18,142.28,141.76,141.94,12512.0,138.0847,138.1818,137.6768,137.8516,12512.0
2021-09-23 15:30:00,141.94,142.03,141.61,141.67,48906.0,137.8516,137.939,137.5311,137.5894,48906.0
2021-09-24 09:30:00,142.31,142.4,141.56,141.83,5855.0,138.211,138.2984,137.4826,137.7448,5855.0
2021-09-24 10:00:00,141.6,142.17,141.41,141.63,12645.0,137.5214,138.075,137.3369,137.5505,12645.0
2021-09-24 10:30:00,141.49,141.72,141.17,141.35,14513.0,137.4146,137.6379,137.1038,137.2786,14513.0
2021-09-24 11:00:00,141.23,141.31,140.94,141.0,13446.0,137.1621,137.2398,136.8804,136.9387,13446.0
2021-09-24 11:30:00,141.0,141.34,141.0,141.32,3403.0,136.9387,137.2689,136.9387,137.2495,3403.0
2021-09-24 12:00:00,141.09,141.09,140.72,140.85,5831.0,137.0261,137.0261,136.6667,136.793,5831.0
2021-09-24 12:30:00,140.89,141.0,140.67,140.73,6915.0,136.8319,136.9387,136.6182,136.6765,6915.0
2021-09-24 13:00:00,140.7,140.86,140.46,140.55,8112.0,136.6473,136.8027,136.4142,136.5016,8112.0
2021-09-24 13:30:00,140.57,140.76,140.46,140.46,5772.0,136.5211,136.7056,136.4142,136.4142,5772.0
2021-09-24 14:00:00,140.47,140.48,140.1,140.1,9126.0,136.4239,136.4337,136.0646,136.0646,9126.0
2021-09-24 14:30:00,140.09,140.79,140.02,140.45,13385.0,136.0549,136.7347,135.9869,136.4045,13385.0
2021-09-24 15:00:00,140.37,140.37,140.07,140.15,7697.0,136.3268,136.3268,136.0355,136.1132,7697.0
2021-09-24 15:30:00,140.29,140.72,140.17,140.35,44170.0,136.2491,136.6667,136.1326,136.3074,44170.0
2021-09-27 09:30:00,141.1,142.67,140.94,142.66,6124.0,137.0358,138.5606,136.8804,138.5509,6124.0
2021-09-27 10:00:00,142.33,142.99,142.14,142.41,9973.0,138.2304,138.8714,138.0458,138.3081,9973.0
2021-09-27 10:30:00,142.49,142.81,142.13,142.21,47561.0,138.3858,138.6965,138.0361,138.1138,47561.0
2021-09-27 11:00:00,142.26,142.51,142.02,142.15,21665.0,138.1624,138.4052,137.9293,138.0556,21665.0
2021-09-27 11:30:00,142.18,142.41,141.93,142.03,11551.0,138.0847,138.3081,137.8419,137.939,11551.0
2021-09-27 12:00:00,142.02,142.02,141.27,141.38,12778.0,137.9293,137.9293,137.2009,137.3077,12778.0
2021-09-27 12:30:00,141.32,141.47,141.06,141.47,11385.0,137.2495,137.3951,136.997,137.3951,11385.0
2021-09-27 13:00:00,141.35,141.42,141.24,141.26,6419.0,137.2786,137.3466,137.1718,137.1912,6419.0
2021-09-27 13:30:00,141.24,141.29,141.0,141.23,12427.0,137.1718,137.2203,136.9387,137.1621,12427.0
2021-09-27 14:00:00,141.31,141.31,141.04,141.12,12878.0,137.2398,137.2398,136.9775,137.0552,12878.0
2021-09-27 14:30:00,141.07,141.22,140.71,140.75,13923.0,137.0067,137.1523,136.657,136.6959,13923.0
2021-09-27 15:00:00,140.82,140.91,140.45,140.45,13689.0,136.7639,136.8513,136.4045,136.4045,13689.0
2021-09-27 15:30:00,140.39,140.56,139.69,139.81,98642.0,136.3463,136.5114,135.6664,135.783,98642.0
2021-09-28 09:30:00,140.37,141.61,140.25,140.37,15465.0,136.3268,137.5311,136.2103,136.3268,15465.0
2021-09-28 10:00:00,140.32,140.42,138.94,139.0,31126.0,136.2783,136.3754,134.938,134.9963,31126.0
2021-09-28 10:30:00,139.0,140.05,138.67,139.18,130241.0,134.9963,136.016,134.6758,135.1711,130241.0
2021-09-28 11:00:00,139.39,139.6,138.27,138.28,9577.0,135.3751,135.579,134.2873,134.297,9577.0
2021-09-28 11:30:00,138.28,138.81,138.28,138.78,7250.0,134.297,134.8118,134.297,134.7826,7250.0
2021-09-28 12:00:00,138.75,138.82,138.35,138.61,8665.0,134.7535,134.8215,134.365,134.6175,8665.0
2021-09-28 12:30:00,138.65,138.81,138.39,138.54,11636.0,134.6564,134.8118,134.4039,134.5495,11636.0
2021-09-28 13:00:00,138.67,138.89,138.48,138.66,17962.0,134.6758,134.8895,134.4913,134.6661,17962.0
2021-09-28 13:30:00,138.69,138.69,138.36,138.37,9592.0,134.6952,134.6952,134.3747,134.3844,9592.0
2021-09-28 14:00:00,138.47,138.67,138.42,138.64,17997.0,134.4816,134.6758,134.433,134.6467,17997.0
2021-09-28 14:30:00,138.66,138.98,138.49,138.75,21040.0,134.6661,134.9769,134.501,134.7535,21040.0
2021-09-28 15:00:00,138.78,139.42,138.65,138.92,26814.0,134.7826,135.4042,134.6564,134.9186,26814.0
2021-09-28 15:30:00,138.9,139.11,137.91,137.99,139041.0,134.8992,135.1031,133.9377,134.0154,139041.0
2021-09-29 09:30:00,138.24,139.27,137.92,139.15,92942.0,134.2582,135.2585,133.9474,135.142,92942.0
2021-09-29 10:00:00,139.32,139.99,138.97,139.81,52686.0,135.3071,135.9578,134.9672,135.783,52686.0
2021-09-29 10:30:00,139.93,140.52,139.88,140.41,24394.0,135.8995,136.4725,135.8509,136.3657,24394.0
2021-09-29 11:00:00,140.41,140.69,140.2,140.53,26005.0,136.3657,136.6376,136.1617,136.4822,26005.0
2021-09-29 11:30:00,140.64,140.69,139.84,139.95,10463.0,136.5891,136.6376,135.8121,135.9189,10463.0
2021-09-29 12:00:00,139.97,140.01,138.99,139.11,14858.0,135.9384,135.9772,134.9866,135.1031,14858.0
2021-09-29 12:30:00,139.08,139.8,138.94,139.8,14433.0,135.074,135.7732,134.938,135.7732,14433.0
2021-09-29 13:00:00,139.83,140.24,139.49,139.92,28775.0,135.8024,136.2006,135.4722,135.8898,28775.0
2021-09-29 13:30:00,139.99,140.13,139.56,139.68,18177.0,135.9578,136.0937,135.5402,135.6567,18177.0
2021-09-29 14:00:00,139.68,139.99,139.6,139.89,24150.0,135.6567,135.9578,135.579,135.8607,24150.0
2021-09-29 14:30:00,139.94,140.1,139.61,139.74,27796.0,135.9092,136.0646,135.5887,135.715,27796.0
2021-09-29 15:00:00,139.75,139.77,139.07,139.36,23413.0,135.7247,135.7441,135.0643,135.3459,23413.0
2021-09-29 15:30:00,139.43,139.71,139.15,139.58,200394.0,135.4139,135.6858,135.142,135.5596,200394.0
2021-09-30 09:30:00,140.04,141.5,139.81,141.5,20598.0,136.0063,137.4243,135.783,137.4243,20598.0
2021-09-30 10:00:00,141.63,141.85,140.87,141.02,34639.0,137.5505,137.7642,136.8124,136.9581,34639.0
2021-09-30 10:30:00,141.03,141.17,140.18,140.52,14481.0,136.9678,137.1038,136.1423,136.4725,14481.0
2021-09-30 11:00:00,140.9,141.19,140.77,141.1,8944.0,136.8416,137.1232,136.7153,137.0358,8944.0
2021-09-30 11:30:00,141.1,141.1,139.89,140.04,11456.0,137.0358,137.0358,135.8607,136.0063,11456.0
2021-09-30 12:00:00,140.03,140.03,139.16,139.35,18909.0,135.9966,135.9966,135.1517,135.3362,18909.0
2021-09-30 12:30:00,139.28,139.28,138.6,138.6,20255.0,135.2682,135.2682,134.6078,134.6078,20255.0
2021-09-30 13:00:00,138.56,139.09,138.51,138.8,10975.0,134.569,135.0837,134.5204,134.8021,10975.0
2021-09-30 13:30:00,138.7,139.4,138.61,139.25,14666.0,134.7049,135.3848,134.6175,135.2391,14666.0
2021-09-30 14:00:00,139.23,139.71,139.23,139.43,9457.0,135.2197,135.6858,135.2197,135.4139,9457.0
2021-09-30 14:30:00,139.55,139.83,139.5,139.62,17694.0,135.5304,135.8024,135.4819,135.5984,17694.0
2021-09-30 15:00:00,139.64,139.9,139.31,139.85,17369.0,135.6179,135.8704,135.2974,135.8218,17369.0
2021-09-30 15:30:00,139.84,140.21,139.35,139.44,72190.0,135.8121,136.1714,135.3362,135.4236,72190.0
2021-10-01 09:30:00,140.05,140.1,137.66,138.11,18329.0,136.016,136.0646,133.6949,134.1319,18329.0
2021-10-01 10:00:00,138.67,138.83,138.02,138.37,9325.0,134.6758,134.8312,134.0445,134.3844,9325.0
2021-10-01 10:30:00,138.3,138.85,137.81,137.99,14788.0,134.3165,134.8506,133.8406,134.0154,14788.0
2021-10-01 11:00:00,137.89,139.04,137.88,138.93,15391.0,133.9183,135.0351,133.9086,134.9283,15391.0
2021-10-01 11:30:00,139.01,140.01,138.74,139.82,11235.0,135.006,135.9772,134.7438,135.7927,11235.0
2021-10-01 12:00:00,139.79,139.94,139.71,139.91,9327.0,135.7635,135.9092,135.6858,135.8801,9327.0
2021-10-01 12:30:00,139.92,140.44,139.91,140.08,7819.0,135.8898,136.3948,135.8801,136.0452,7819.0
2021-10-01 13:00:00,140.1,140.32,139.89,139.91,10271.0,136.0646,136.2783,135.8607,135.8801,10271.0
2021-10-01 13:30:00,140.03,140.39,139.99,140.3,7172.0,135.9966,136.3463,135.9578,136.2588,7172.0
2021-10-01 14:00:00,140.35,140.55,140.35,140.51,14682.0,136.3074,136.5016,136.3074,136.4628,14682.0
2021-10-01 14:30:00,140.58,140.61,140.22,140.3,11080.0,136.5308,136.5599,136.1812,136.2588,11080.0
2021-10-01 15:00:00,140.39,140.61,140.2,140.2,18487.0,136.3463,136.5599,136.1617,136.1617,18487.0
2021-10-01 15:30:00,140.21,140.21,139.37,139.47,36331.0,136.1714,136.1714,135.3556,135.4528,36331.0
2021-10-04 09:30:00,139.4,141.12,139.21,140.93,6557.0,135.3848,137.0552,135.2002,136.8707,6557.0
2021-10-04 10:00:00,141.04,141.39,139.8,139.97,11845.0,136.9775,137.3174,135.7732,135.9384,11845.0
2021-10-04 10:30:00,139.88,140.02,138.94,138.94,10597.0,135.8509,135.9869,134.938,134.938,10597.0
2021-10-04 11:00:00,138.76,139.24,138.63,138.71,8347.0,134.7632,135.2294,134.6369,134.7146,8347.0
2021-10-04 11:30:00,138.84,139.08,138.12,139.08,10230.0,134.8409,135.074,134.1416,135.074,10230.0
2021-10-04 12:00:00,139.06,139.59,138.92,139.3,11016.0,135.0546,135.5693,134.9186,135.2876,11016.0
2021-10-04 12:30:00,139.26,139.54,138.96,139.17,6359.0,135.2488,135.5207,134.9574,135.1614,6359.0
2021-10-04 13:00:00,139.17,139.7,139.11,139.64,17927.0,135.1614,135.6761,135.1031,135.6179,17927.0
2021-10-04 13:30:00,139.54,139.63,138.85,139.0,5734.0,135.5207,135.6081,134.8506,134.9963,5734.0
2021-10-04 14:00:00,139.08,139.21,138.59,138.78,8228.0,135.074,135.2002,134.5981,134.7826,8228.0
2021-10-04 14:30:00,138.78,138.88,138.52,138.56,8488.0,134.7826,134.8797,134.5301,134.569,8488.0
2021-10-04 15:00:00,138.63,138.85,138.41,138.68,10671.0,134.6369,134.8506,134.4233,134.6855,10671.0
2021-10-04 15:30:00,138.77,139.69,138.65,139.18,63369.0,134.7729,135.6664,134.6564,135.1711,63369.0
2021-10-05 09:30:00,139.09,139.78,138.39,139.14,14748.0,135.0837,135.7538,134.4039,135.1323,14748.0
2021-10-05 10:00:00,139.23,140.39,139.23,140.26,10505.0,135.2197,136.3463,135.2197,136.22,10505.0
2021-10-05 10:30:00,140.34,140.72,140.25,140.38,9659.0,136.2977,136.6667,136.2103,136.3365,9659.0
2021-10-05 11:00:00,140.44,140.87,140.29,140.5,9304.0,136.3948,136.8124,136.2491,136.4531,9304.0
2021-10-05 11:30:00,140.38,140.43,139.77,139.81,9250.0,136.3365,136.3851,135.7441,135.783,9250.0
2021-10-05 12:00:00,139.87,140.33,139.87,139.96,11655.0,135.8412,136.288,135.8412,135.9286,11655.0
2021-10-05 12:30:00,139.93,140.36,139.92,140.36,15690.0,135.8995,136.3171,135.8898,136.3171,15690.0
2021-10-05 13:00:00,140.42,140.44,140.02,140.11,11625.0,136.3754,136.3948,135.9869,136.0743,11625.0
2021-10-05 13:30:00,140.08,140.66,140.07,140.54,9867.0,136.0452,136.6085,136.0355,136.4919,9867.0
2021-10-05 14:00:00,140.63,140.85,140.39,140.67,32182.0,136.5793,136.793,136.3463,136.6182,32182.0
2021-10-05 14:30:00,140.73,140.82,140.33,140.67,29089.0,136.6765,136.7639,136.288,136.6182,29089.0
2021-10-05 15:00:00,140.73,140.78,140.07,140.14,19958.0,136.6765,136.725,136.0355,136.1035,19958.0
2021-10-05 15:30:00,140.1,140.32,139.54,139.7,74004.0,136.0646,136.2783,135.5207,135.6761,74004.0
2021-10-06 09:30:00,139.59,141.0,138.75,141.0,14326.0,135.5693,136.9387,134.7535,136.9387,14326.0
2021-10-06 10:00:00,140.62,140.87,139.51,140.16,14279.0,136.5696,136.8124,135.4916,136.1229,14279.0
2021-10-06 10:30:00,140.08,140.23,139.42,140.03,16108.0,136.0452,136.1909,135.4042,135.9966,16108.0
2021-10-06 11:00:00,140.05,140.68,139.88,140.11,25488.0,136.016,136.6279,135.8509,136.0743,25488.0
2021-10-06 11:30:00,140.28,140.49,139.84,140.47,10381.0,136.2394,136.4434,135.8121,136.4239,10381.0
2021-10-06 12:00:00,140.26,140.39,140.2,140.35,8551.0,136.22,136.3463,136.1617,136.3074,8551.0
2021-10-06 12:30:00,140.43,141.07,140.4,140.84,20230.0,136.3851,137.0067,136.356,136.7833,20230.0
2021-10-06 13:00:00,140.84,141.75,140.46,141.65,47221.0,136.7833,137.6671,136.4142,137.57,47221.0
2021-10-06 13:30:00,141.66,142.34,141.66,142.17,15337.0,137.5797,138.2401,137.5797,138.075,15337.0
2021-10-06 14:00:00,142.24,143.02,142.02,142.88,14944.0,138.143,138.9005,137.9293,138.7645,14944.0
2021-10-06 14:30:00,142.84,143.36,142.72,142.98,17602.0,138.7257,139.2307,138.6091,138.8617,17602.0
2021-10-06 15:00:00,143.01,143.64,142.71,143.55,27788.0,138.8908,139.5026,138.5994,139.4152,27788.0
2021-10-06 15:30:00,143.55,144.17,143.2,143.92,74328.0,139.4152,140.0174,139.0753,139.7746,74328.0
2021-10-07 09:30:00,145.02,147.41,145.02,146.76,24645.0,140.8429,143.1641,140.8429,142.5328,24645.0
2021-10-07 10:00:00,146.85,147.0,145.89,146.08,20459.0,142.6202,142.7659,141.6878,141.8724,20459.0
2021-10-07 10:30:00,146.2,146.28,145.64,145.76,9855.0,141.9889,142.0666,141.445,141.5616,9855.0
2021-10-07 11:00:00,145.76,145.87,145.38,145.73,10415.0,141.5616,141.6684,141.1925,141.5324,10415.0
2021-10-07 11:30:00,145.73,145.75,145.27,145.52,11046.0,141.5324,141.5519,141.0857,141.3285,11046.0
2021-10-07 12:00:00,145.57,145.92,145.44,145.85,11638.0,141.3771,141.717,141.2508,141.649,11638.0
2021-10-07 12:30:00,145.85,146.09,145.84,146.08,16858.0,141.649,141.8821,141.6393,141.8724,16858.0
2021-10-07 13:00:00,146.07,146.48,145.95,146.48,8465.0,141.8626,142.2608,141.7461,142.2608,8465.0
2021-10-07 13:30:00,146.57,146.66,146.19,146.55,10911.0,142.3482,142.4357,141.9792,142.3288,10911.0
2021-10-07 14:00:00,146.51,146.54,145.99,145.99,11510.0,142.29,142.3191,141.785,141.785,11510.0
2021-10-07 14:30:00,146.02,146.51,146.02,146.18,16518.0,141.8141,142.29,141.8141,141.9695,16518.0
2021-10-07 15:00:00,146.14,147.02,146.04,146.88,15109.0,141.9306,142.7853,141.8335,142.6493,15109.0
2021-10-07 15:30:00,146.87,146.87,145.94,146.0,52487.0,142.6396,142.6396,141.7364,141.7947,52487.0
2021-10-08 09:30:00,146.63,147.62,146.63,147.53,7383.0,142.4065,143.368,142.4065,143.2806,7383.0
2021-10-08 10:00:00,147.9,148.09,147.23,147.6,10182.0,143.6399,143.8245,142.9892,143.3486,10182.0
2021-10-08 10:30:00,147.6,149.1,147.55,148.78,25311.0,143.3486,144.8054,143.3,144.4946,25311.0
2021-10-08 11:00:00,148.7,148.95,148.18,148.69,9878.0,144.4169,144.6597,143.9119,144.4072,9878.0
2021-10-08 11:30:00,148.68,149.15,148.66,149.15,12377.0,144.3975,144.8539,144.378,144.8539,12377.0
2021-10-08 12:00:00,149.1,149.31,148.69,148.71,22463.0,144.8054,145.0093,144.4072,144.4266,22463.0
2021-10-08 12:30:00,148.69,149.03,148.6,148.87,11581.0,144.4072,144.7374,144.3198,144.582,11581.0
2021-10-08 13:00:00,148.85,148.99,148.43,148.43,15963.0,144.5626,144.6985,144.1547,144.1547,15963.0
2021-10-08 13:30:00,148.26,148.56,148.26,148.3,7954.0,143.9896,144.2809,143.9896,144.0284,7954.0
2021-10-08 14:00:00,148.37,148.71,148.31,148.45,16959.0,144.0964,144.4266,144.0381,144.1741,16959.0
2021-10-08 14:30:00,148.31,148.38,147.89,148.17,8188.0,144.0381,144.1061,143.6302,143.9022,8188.0
2021-10-08 15:00:00,148.18,148.23,147.8,147.88,18157.0,143.9119,143.9604,143.5428,143.6205,18157.0
2021-10-08 15:30:00,147.91,147.91,147.06,147.25,44673.0,143.6497,143.6497,142.8241,143.0087,44673.0
2021-10-11 09:30:00,147.7,148.98,147.62,148.71,9619.0,143.4457,144.6888,143.368,144.4266,9619.0
2021-10-11 10:00:00,148.63,149.28,148.23,148.37,16981.0,144.3489,144.9802,143.9604,144.0964,16981.0
2021-10-11 10:30:00,148.56,149.57,148.56,149.22,13291.0,144.2809,145.2618,144.2809,144.9219,13291.0
2021-10-11 11:00:00,149.27,149.27,148.77,149.07,25429.0,144.9705,144.9705,144.4849,144.7762,25429.0
2021-10-11 11:30:00,149.04,149.47,149.04,149.2,16660.0,144.7471,145.1647,144.7471,144.9025,16660.0
2021-10-11 12:00:00,149.19,149.19,148.27,148.5,5497.0,144.8928,144.8928,143.9993,144.2227,5497.0
2021-10-11 12:30:00,148.5,148.53,147.84,147.91,7934.0,144.2227,144.2518,143.5817,143.6497,7934.0
2021-10-11 13:00:00,147.79,148.12,147.62,147.83,6075.0,143.5331,143.8536,143.368,143.572,6075.0
2021-10-11 13:30:00,147.54,147.79,147.38,147.55,8251.0,143.2903,143.5331,143.1349,143.3,8251.0
2021-10-11 14:00:00,147.59,147.86,147.11,147.19,17349.0,143.3389,143.6011,142.8727,142.9504,17349.0
2021-10-11 14:30:00,147.24,147.24,146.75,146.81,15705.0,142.9989,142.9989,142.5231,142.5813,15705.0
2021-10-11 15:00:00,146.75,146.86,146.09,146.09,25140.0,142.5231,142.6299,141.8821,141.8821,25140.0
2021-10-11 15:30:00,146.15,146.24,145.19,145.22,81182.0,141.9403,142.0278,141.008,141.0371,81182.0
2021-10-12 09:30:00,145.05,146.53,144.87,145.67,10490.0,140.872,142.3094,140.6972,141.4742,10490.0
2021-10-12 10:00:00,145.53,147.28,145.23,147.28,18851.0,141.3382,143.0378,141.0468,143.0378,18851.0
2021-10-12 10:30:00,147.38,147.41,146.67,146.78,17442.0,143.1349,143.1641,142.4454,142.5522,17442.0
2021-10-12 11:00:00,146.69,146.8,146.5,146.67,9101.0,142.4648,142.5716,142.2803,142.4454,9101.0
2021-10-12 11:30:00,146.76,147.25,146.57,146.92,11523.0,142.5328,143.0087,142.3482,142.6882,11523.0
2021-10-12 12:00:00,147.01,147.53,146.82,146.97,12975.0,142.7756,143.2806,142.591,142.7367,12975.0
2021-10-12 12:30:00,146.9,146.9,146.19,146.64,11241.0,142.6687,142.6687,141.9792,142.4162,11241.0
2021-10-12 13:00:00,146.66,146.66,146.41,146.54,9136.0,142.4357,142.4357,142.1929,142.3191,9136.0
2021-10-12 13:30:00,146.55,147.05,146.5,146.92,11979.0,142.3288,142.8144,142.2803,142.6882,11979.0
2021-10-12 14:00:00,146.99,146.99,146.41,146.43,13007.0,142.7561,142.7561,142.1929,142.2123,13007.0
2021-10-12 14:30:00,146.36,146.58,145.97,146.14,19216.0,142.1443,142.358,141.7655,141.9306,19216.0
2021-10-12 15:00:00,146.1,146.48,145.98,146.42,16024.0,141.8918,142.2608,141.7752,142.2026,16024.0
2021-10-12 15:30:00,146.37,146.41,145.64,146.06,82011.0,142.154,142.1929,141.445,141.8529,82011.0
2021-10-13 09:30:00,144.97,145.37,143.46,143.85,226560.0,140.7943,141.1828,139.3278,139.7066,226560.0
2021-10-13 10:00:00,143.68,144.76,142.75,144.54,64350.0,139.5415,140.5904,138.6383,140.3767,64350.0
2021-10-13 10:30:00,144.42,145.05,144.07,144.62,33141.0,140.2602,140.872,139.9203,140.4544,33141.0
2021-10-13 11:00:00,144.6,145.5,144.52,145.38,12578.0,140.435,141.3091,140.3573,141.1925,12578.0
2021-10-13 11:30:00,145.42,145.96,145.32,145.65,14660.0,141.2314,141.7558,141.1343,141.4547,14660.0
2021-10-13 12:00:00,145.71,145.87,144.95,145.27,28165.0,141.513,141.6684,140.7749,141.0857,28165.0
2021-10-13 12:30:00,145.24,145.52,144.8,145.47,21342.0,141.0566,141.3285,140.6292,141.2799,21342.0
2021-10-13 13:00:00,145.47,146.2,145.27,146.1,16557.0,141.2799,141.9889,141.0857,141.8918,16557.0
2021-10-13 13:30:00,146.07,146.25,145.94,146.03,10997.0,141.8626,142.0375,141.7364,141.8238,10997.0
2021-10-13 14:00:00,146.1,146.38,146.0,146.15,12260.0,141.8918,142.1637,141.7947,141.9403,12260.0
2021-10-13 14:30:00,146.12,146.4,145.59,146.38,27473.0,141.9112,142.1831,141.3965,142.1637,27473.0
2021-10-13 15:00:00,146.35,146.57,146.17,146.23,20133.0,142.1346,142.3482,141.9598,142.018,20133.0
2021-10-13 15:30:00,146.18,146.34,145.9,146.0,61456.0,141.9695,142.1249,141.6975,141.7947,61456.0
2021-10-14 09:30:00,147.09,147.95,146.87,147.75,7548.0,142.8533,143.6885,142.6396,143.4943,7548.0
2021-10-14 10:00:00,147.99,148.53,147.71,148.39,20392.0,143.7273,144.2518,143.4554,144.1158,20392.0
2021-10-14 10:30:00,148.45,148.77,148.11,148.28,10270.0,144.1741,144.4849,143.8439,144.009,10270.0
2021-10-14 11:00:00,148.49,148.49,147.73,148.06,17553.0,144.2129,144.2129,143.4748,143.7953,17553.0
2021-10-14 11:30:00,148.15,148.66,148.14,148.46,8269.0,143.8827,144.378,143.873,144.1838,8269.0
2021-10-14 12:00:00,148.5,148.77,148.5,148.6,9977.0,144.2227,144.4849,144.2227,144.3198,9977.0
2021-10-14 12:30:00,148.6,149.26,148.59,149.14,10183.0,144.3198,144.9608,144.3101,144.8442,10183.0
2021-10-14 13:00:00,149.12,149.48,148.85,149.29,8825.0,144.8248,145.1744,144.5626,144.9899,8825.0
2021-10-14 13:30:00,149.34,149.51,149.12,149.12,16974.0,145.0385,145.2036,144.8248,144.8248,16974.0
2021-10-14 14:00:00,149.09,149.09,148.88,148.97,13995.0,144.7957,144.7957,144.5917,144.6791,13995.0
2021-10-14 14:30:00,148.96,148.96,148.42,148.56,18019.0,144.6694,144.6694,144.145,144.2809,18019.0
2021-10-14 15:00:00,148.59,148.64,148.23,148.31,12419.0,144.3101,144.3586,143.9604,144.0381,12419.0
2021-10-14 15:30:00,148.29,148.35,147.78,148.35,47422.0,144.0187,144.077,143.5234,144.077,47422.0
2021-10-15 09:30:00,148.88,149.68,148.37,149.1,12433.0,144.5917,145.3687,144.0964,144.8054,12433.0
2021-10-15 10:00:00,149.23,150.03,147.83,147.97,22115.0,144.9316,145.7086,143.572,143.7079,22115.0
2021-10-15 10:30:00,147.84,148.83,147.84,147.95,12612.0,143.5817,144.5432,143.5817,143.6885,12612.0
2021-10-15 11:00:00,147.99,147.99,147.22,147.22,11301.0,143.7273,143.7273,142.9795,142.9795,11301.0
2021-10-15 11:30:00,147.19,147.29,146.9,147.0,13419.0,142.9504,143.0475,142.6687,142.7659,13419.0
2021-10-15 12:00:00,146.86,147.33,146.86,147.33,13224.0,142.6299,143.0864,142.6299,143.0864,13224.0
2021-10-15 12:30:00,147.37,147.75,147.32,147.72,11670.0,143.1252,143.4943,143.0766,143.4651,11670.0
2021-10-15 13:00:00,147.74,147.9,147.62,147.75,13129.0,143.4845,143.6399,143.368,143.4943,13129.0
2021-10-15 13:30:00,147.72,148.18,147.71,148.06,12719.0,143.4651,143.9119,143.4554,143.7953,12719.0
2021-10-15 14:00:00,148.09,148.47,147.96,148.38,13501.0,143.8245,144.1935,143.6982,144.1061,13501.0
2021-10-15 14:30:00,148.42,148.45,148.21,148.41,12888.0,144.145,144.1741,143.941,144.1352,12888.0
2021-10-15 15:00:00,148.18,148.41,148.03,148.37,12806.0,143.9119,144.1352,143.7662,144.0964,12806.0
2021-10-15 15:30:00,148.32,148.43,147.89,147.92,54396.0,144.0478,144.1547,143.6302,143.6594,54396.0
2021-10-18 09:30:00,147.33,147.92,146.6,147.06,25437.0,143.0864,143.6594,142.3774,142.8241,25437.0
2021-10-18 10:00:00,147.1,147.51,146.63,146.97,5087.0,142.863,143.2612,142.4065,142.7367,5087.0
2021-10-18 10:30:00,146.87,147.05,146.56,146.56,7774.0,142.6396,142.8144,142.3385,142.3385,7774.0
2021-10-18 11:00:00,146.56,146.61,146.0,146.38,16228.0,142.3385,142.3871,141.7947,142.1637,16228.0
2021-10-18 11:30:00,146.35,146.76,146.05,146.61,11624.0,142.1346,142.5328,141.8432,142.3871,11624.0
2021-10-18 12:00:00,146.7,146.89,146.53,146.56,9687.0,142.4745,142.659,142.3094,142.3385,9687.0
2021-10-18 12:30:00,146.5,146.67,146.28,146.4,8734.0,142.2803,142.4454,142.0666,142.1831,8734.0
2021-10-18 13:00:00,146.44,146.47,145.89,146.08,15105.0,142.222,142.2511,141.6878,141.8724,15105.0
2021-10-18 13:30:00,146.0,146.06,145.81,145.84,23129.0,141.7947,141.8529,141.6101,141.6393,23129.0
2021-10-18 14:00:00,145.84,146.44,145.84,146.43,12587.0,141.6393,142.222,141.6393,142.2123,12587.0
2021-10-18 14:30:00,146.38,146.66,146.16,146.2,13335.0,142.1637,142.4357,141.9501,141.9889,13335.0
2021-10-18 15:00:00,146.17,146.35,145.88,146.25,18732.0,141.9598,142.1346,141.6781,142.0375,18732.0
2021-10-18 15:30:00,146.21,146.36,145.99,146.07,56274.0,141.9986,142.1443,141.785,141.8626,56274.0
2021-10-19 09:30:00,147.57,148.53,147.29,147.43,16639.0,143.3194,144.2518,143.0475,143.1835,16639.0
2021-10-19 10:00:00,147.41,147.86,146.91,147.68,14180.0,143.1641,143.6011,142.6785,143.4263,14180.0
2021-10-19 10:30:00,147.73,147.86,147.54,147.54,13800.0,143.4748,143.6011,143.2903,143.2903,13800.0
2021-10-19 11:00:00,147.41,147.56,146.76,146.76,12531.0,143.1641,143.3097,142.5328,142.5328,12531.0
2021-10-19 11:30:00,146.65,146.97,146.48,146.92,10255.0,142.4259,142.7367,142.2608,142.6882,10255.0
2021-10-19 12:00:00,146.92,147.22,146.85,147.03,10376.0,142.6882,142.9795,142.6202,142.795,10376.0
2021-10-19 12:30:00,147.02,147.16,147.02,147.09,8024.0,142.7853,142.9213,142.7853,142.8533,8024.0
2021-10-19 13:00:00,147.08,147.13,146.6,146.7,7070.0,142.8436,142.8921,142.3774,142.4745,7070.0
2021-10-19 13:30:00,146.63,146.95,146.59,146.94,8114.0,142.4065,142.7173,142.3677,142.7076,8114.0
2021-10-19 14:00:00,146.92,146.97,146.61,146.7,11779.0,142.6882,142.7367,142.3871,142.4745,11779.0
2021-10-19 14:30:00,146.65,146.91,146.32,146.89,9995.0,142.4259,142.6785,142.1054,142.659,9995.0
2021-10-19 15:00:00,146.86,147.01,146.62,146.65,12104.0,142.6299,142.7756,142.3968,142.4259,12104.0
2021-10-19 15:30:00,146.66,146.66,146.22,146.54,54310.0,142.4357,142.4357,142.0083,142.3191,54310.0
2021-10-20 09:30:00,146.34,147.93,146.34,147.79,10502.0,142.1249,143.6691,142.1249,143.5331,10502.0
2021-10-20 10:00:00,147.68,147.9,147.22,147.88,16293.0,143.4263,143.6399,142.9795,143.6205,16293.0
2021-10-20 10:30:00,147.97,148.38,147.73,147.74,14427.0,143.7079,144.1061,143.4748,143.4845,14427.0
2021-10-20 11:00:00,147.74,147.86,147.29,147.55,15015.0,143.4845,143.6011,143.0475,143.3,15015.0
2021-10-20 11:30:00,147.47,147.65,147.3,147.64,7612.0,143.2223,143.3971,143.0572,143.3874,7612.0
2021-10-20 12:00:00,147.72,148.16,147.72,148.16,8298.0,143.4651,143.8924,143.4651,143.8924,8298.0
2021-10-20 12:30:00,148.19,148.42,147.97,148.25,15230.0,143.9216,144.145,143.7079,143.9799,15230.0
2021-10-20 13:00:00,148.29,148.29,147.83,148.05,26268.0,144.0187,144.0187,143.572,143.7856,26268.0
2021-10-20 13:30:00,148.08,148.22,147.91,147.97,15246.0,143.8148,143.9507,143.6497,143.7079,15246.0
2021-10-20 14:00:00,148.05,148.05,147.64,147.66,9722.0,143.7856,143.7856,143.3874,143.4069,9722.0
2021-10-20 14:30:00,147.71,147.77,147.41,147.41,10734.0,143.4554,143.5137,143.1641,143.1641,10734.0
2021-10-20 15:00:00,147.37,147.88,147.37,147.52,14343.0,143.1252,143.6205,143.1252,143.2709,14343.0
2021-10-20 15:30:00,147.54,147.54,147.1,147.31,67179.0,143.2903,143.2903,142.863,143.0669,67179.0
2021-10-21 09:30:00,147.21,148.87,147.21,148.15,8527.0,142.9698,144.582,142.9698,143.8827,8527.0
2021-10-21 10:00:00,148.23,148.44,147.7,148.15,14051.0,143.9604,144.1644,143.4457,143.8827,14051.0
2021-10-21 10:30:00,148.08,148.33,147.82,148.01,16581.0,143.8148,144.0576,143.5622,143.7468,16581.0
2021-10-21 11:00:00,148.01,148.25,147.78,147.78,9910.0,143.7468,143.9799,143.5234,143.5234,9910.0
2021-10-21 11:30:00,147.77,147.93,147.54,147.54,13032.0,143.5137,143.6691,143.2903,143.2903,13032.0
2021-10-21 12:00:00,147.56,147.76,147.45,147.54,19132.0,143.3097,143.504,143.2029,143.2903,19132.0
2021-10-21 12:30:00,147.45,147.5,147.29,147.4,7719.0,143.2029,143.2515,143.0475,143.1543,7719.0
2021-10-21 13:00:00,147.39,147.96,147.34,147.96,35008.0,143.1446,143.6982,143.0961,143.6982,35008.0
2021-10-21 13:30:00,148.0,148.11,147.5,147.52,14993.0,143.7371,143.8439,143.2515,143.2709,14993.0
2021-10-21 14:00:00,147.53,147.6,147.34,147.5,19883.0,143.2806,143.3486,143.0961,143.2515,19883.0
2021-10-21 14:30:00,147.53,147.65,147.41,147.53,26057.0,143.2806,143.3971,143.1641,143.2806,26057.0
2021-10-21 15:00:00,147.55,148.02,147.4,147.78,26400.0,143.3,143.7565,143.1543,143.5234,26400.0
2021-10-21 15:30:00,147.83,148.04,147.62,148.0,68421.0,143.572,143.7759,143.368,143.7371,68421.0
2021-10-22 09:30:00,148.86,149.41,148.36,148.49,12728.0,144.5723,145.1064,144.0867,144.2129,12728.0
2021-10-22 10:00:00,148.6,148.6,147.67,148.06,15518.0,144.3198,144.3198,143.4166,143.7953,15518.0
2021-10-22 10:30:00,148.06,148.06,147.37,147.49,13644.0,143.7953,143.7953,143.1252,143.2417,13644.0
2021-10-22 11:00:00,147.75,147.84,147.16,147.17,6539.0,143.4943,143.5817,142.9213,142.931,6539.0
2021-10-22 11:30:00,147.25,147.33,147.02,147.17,9627.0,143.0087,143.0864,142.7853,142.931,9627.0
2021-10-22 12:00:00,147.14,147.37,147.07,147.34,8324.0,142.9018,143.1252,142.8338,143.0961,8324.0
2021-10-22 12:30:00,147.3,147.77,147.3,147.74,9636.0,143.0572,143.5137,143.0572,143.4845,9636.0
2021-10-22 13:00:00,147.69,147.85,147.45,147.66,9613.0,143.436,143.5914,143.2029,143.4069,9613.0
2021-10-22 13:30:00,147.67,147.67,147.32,147.36,12780.0,143.4166,143.4166,143.0766,143.1155,12780.0
2021-10-22 14:00:00,147.37,147.85,147.23,147.85,22957.0,143.1252,143.5914,142.9892,143.5914,22957.0
2021-10-22 14:30:00,147.87,147.87,147.38,147.49,24825.0,143.6108,143.6108,143.1349,143.2417,24825.0
2021-10-22 15:00:00,147.42,147.82,147.31,147.69,25147.0,143.1738,143.5622,143.0669,143.436,25147.0
2021-10-22 15:30:00,147.7,147.95,147.56,147.59,57546.0,143.4457,143.6885,143.3097,143.3389,57546.0
2021-10-25 09:30:00,147.44,147.78,146.38,147.64,16754.0,143.1932,143.5234,142.1637,143.3874,16754.0
2021-10-25 10:00:00,147.61,147.7,147.19,147.56,31211.0,143.3583,143.4457,142.9504,143.3097,31211.0
2021-10-25 10:30:00,147.62,148.84,147.51,148.78,24865.0,143.368,144.5529,143.2612,144.4946,24865.0
2021-10-25 11:00:00,148.82,150.37,148.72,150.37,26176.0,144.5334,146.0388,144.4363,146.0388,26176.0
2021-10-25 11:30:00,150.33,150.53,149.96,150.39,26043.0,145.9999,146.1942,145.6406,146.0582,26043.0
2021-10-25 12:00:00,150.34,150.49,150.1,150.36,22657.0,146.0097,146.1553,145.7766,146.0291,22657.0
2021-10-25 12:30:00,150.33,150.36,149.29,149.72,20486.0,145.9999,146.0291,144.9899,145.4075,20486.0
2021-10-25 13:00:00,149.7,150.3,149.68,150.21,15446.0,145.3881,145.9708,145.3687,145.8834,15446.0
2021-10-25 13:30:00,150.28,150.68,150.06,150.46,18684.0,145.9514,146.3399,145.7377,146.1262,18684.0
2021-10-25 14:00:00,150.41,150.64,150.09,150.63,17085.0,146.0776,146.301,145.7669,146.2913,17085.0
2021-10-25 14:30:00,150.61,150.67,150.05,150.44,26229.0,146.2719,146.3302,145.728,146.1068,26229.0
2021-10-25 15:00:00,150.5,150.51,149.83,150.03,22223.0,146.165,146.1748,145.5143,145.7086,22223.0
2021-10-25 15:30:00,149.97,150.33,149.58,149.79,97688.0,145.6503,145.9999,145.2715,145.4755,97688.0
2021-10-26 09:30:00,150.8,151.14,148.02,151.14,46256.0,146.4564,146.7866,143.7565,146.7866,46256.0
2021-10-26 10:00:00,151.11,156.16,150.71,154.49,74149.0,146.7575,151.662,146.369,150.0401,74149.0
2021-10-26 10:30:00,154.36,155.81,153.63,154.06,55212.0,149.9139,151.3221,149.2049,149.6225,55212.0
2021-10-26 11:00:00,154.24,155.74,154.24,155.58,38498.0,149.7973,151.2541,149.7973,151.0987,38498.0
2021-10-26 11:30:00,155.79,157.0,155.48,156.14,50377.0,151.3027,152.4778,151.0016,151.6426,50377.0
2021-10-26 12:00:00,156.19,156.28,155.91,156.11,37232.0,151.6912,151.7786,151.4192,151.6135,37232.0
2021-10-26 12:30:00,155.99,157.05,155.62,155.68,28462.0,151.4969,152.5264,151.1376,151.1958,28462.0
2021-10-26 13:00:00,155.55,156.2,154.91,155.36,28772.0,151.0696,151.7009,150.448,150.8851,28772.0
2021-10-26 13:30:00,155.27,155.41,154.14,155.0,26010.0,150.7977,150.9336,149.7002,150.5354,26010.0
2021-10-26 14:00:00,155.0,155.52,154.8,155.3,24330.0,150.5354,151.0405,150.3412,150.8268,24330.0
2021-10-26 14:30:00,155.3,155.55,155.25,155.44,24541.0,150.8268,151.0696,150.7782,150.9628,24541.0
2021-10-26 15:00:00,155.47,155.48,153.74,153.81,42923.0,150.9919,151.0016,149.3117,149.3797,42923.0
2021-10-26 15:30:00,153.91,154.36,152.96,153.98,86911.0,149.4768,149.9139,148.5542,149.5448,86911.0
2021-10-27 09:30:00,154.8,156.11,153.34,156.02,69874.0,150.3412,151.6135,148.9232,151.5261,69874.0
2021-10-27 10:00:00,156.07,156.73,154.48,154.87,35124.0,151.5746,152.2156,150.0304,150.4092,35124.0
2021-10-27 10:30:00,154.97,155.12,153.18,153.33,24405.0,150.5063,150.652,148.7679,148.9135,24405.0
2021-10-27 11:00:00,153.18,153.33,151.11,151.43,23002.0,148.7679,148.9135,146.7575,147.0683,23002.0
2021-10-27 11:30:00,151.32,151.94,151.28,151.36,27279.0,146.9614,147.5636,146.9226,147.0003,27279.0
2021-10-27 12:00:00,151.28,151.4,150.35,150.39,29202.0,146.9226,147.0391,146.0194,146.0582,29202.0
2021-10-27 12:30:00,150.17,150.17,148.96,148.96,32071.0,145.8446,145.8446,144.6694,144.6694,32071.0
2021-10-27 13:00:00,148.92,148.98,147.92,147.94,24913.0,144.6306,144.6888,143.6594,143.6788,24913.0
2021-10-27 13:30:00,147.95,149.82,147.84,149.63,26408.0,143.6885,145.5046,143.5817,145.3201,26408.0
2021-10-27 14:00:00,149.74,150.17,149.52,149.52,20695.0,145.4269,145.8446,145.2133,145.2133,20695.0
2021-10-27 14:30:00,149.43,149.65,148.29,148.65,14577.0,145.1259,145.3395,144.0187,144.3683,14577.0
2021-10-27 15:00:00,148.66,149.01,148.04,148.25,19283.0,144.378,144.718,143.7759,143.9799,19283.0
2021-10-27 15:30:00,148.23,148.37,147.48,147.49,79581.0,143.9604,144.0964,143.232,143.2417,79581.0
2021-10-28 09:30:00,147.53,149.27,147.53,149.22,10997.0,143.2806,144.9705,143.2806,144.9219,10997.0
2021-10-28 10:00:00,149.28,149.29,146.16,146.59,20765.0,144.9802,144.9899,141.9501,142.3677,20765.0
2021-10-28 10:30:00,146.64,147.43,146.46,146.71,25661.0,142.4162,143.1835,142.2414,142.4842,25661.0
2021-10-28 11:00:00,146.74,146.8,144.67,144.81,49649.0,142.5134,142.5716,140.503,140.6389,49649.0
2021-10-28 11:30:00,144.79,145.68,144.74,145.2,64351.0,140.6195,141.4839,140.571,141.0177,64351.0
2021-10-28 12:00:00,145.22,145.78,144.73,145.22,34706.0,141.0371,141.581,140.5612,141.0371,34706.0
2021-10-28 12:30:00,145.13,145.98,145.09,145.85,21433.0,140.9497,141.7752,140.9109,141.649,21433.0
2021-10-28 13:00:00,145.85,146.61,145.85,146.19,14490.0,141.649,142.3871,141.649,141.9792,14490.0
2021-10-28 13:30:00,146.39,146.61,146.07,146.31,10859.0,142.1734,142.3871,141.8626,142.0957,10859.0
2021-10-28 14:00:00,146.25,146.45,145.96,145.98,11289.0,142.0375,142.2317,141.7558,141.7752,11289.0
2021-10-28 14:30:00,146.01,146.23,145.65,145.65,19946.0,141.8044,142.018,141.4547,141.4547,19946.0
2021-10-28 15:00:00,145.7,145.7,144.28,144.36,18873.0,141.5033,141.5033,140.1242,140.2019,18873.0
2021-10-28 15:30:00,144.47,145.36,143.92,145.34,60851.0,140.3087,141.1731,139.7746,141.1537,60851.0
2021-10-29 09:30:00,145.74,146.17,145.28,145.97,14401.0,141.5422,141.9598,141.0954,141.7655,14401.0
2021-10-29 10:00:00,146.18,146.29,145.62,145.63,16646.0,141.9695,142.0763,141.4256,141.4353,16646.0
2021-10-29 10:30:00,145.5,145.66,144.56,144.61,12882.0,141.3091,141.4645,140.3961,140.4447,12882.0
2021-10-29 11:00:00,144.38,144.53,143.78,143.84,8732.0,140.2213,140.367,139.6386,139.6969,8732.0
2021-10-29 11:30:00,143.85,144.37,143.82,144.36,14683.0,139.7066,140.2116,139.6775,140.2019,14683.0
2021-10-29 12:00:00,144.37,144.39,143.91,143.91,11851.0,140.2116,140.231,139.7649,139.7649,11851.0
2021-10-29 12:30:00,143.91,144.05,143.5,143.72,10478.0,139.7649,139.9008,139.3667,139.5803,10478.0
2021-10-29 13:00:00,143.8,143.96,143.8,143.84,5269.0,139.658,139.8134,139.658,139.6969,5269.0
2021-10-29 13:30:00,143.83,143.89,143.3,143.74,12097.0,139.6872,139.7454,139.1724,139.5998,12097.0
2021-10-29 14:00:00,143.66,143.71,142.47,142.57,14612.0,139.5221,139.5706,138.3663,138.4635,14612.0
2021-10-29 14:30:00,142.51,142.62,142.21,142.21,13318.0,138.4052,138.512,138.1138,138.1138,13318.0
2021-10-29 15:00:00,142.13,142.33,141.57,141.96,21549.0,138.0361,138.2304,137.4923,137.871,21549.0
2021-10-29 15:30:00,141.8,142.26,141.7,141.77,76977.0,137.7156,138.1624,137.6185,137.6865,76977.0
2021-11-01 09:30:00,147.83,149.39,147.15,147.93,37023.0,143.572,145.087,142.9115,143.6691,37023.0
2021-11-01 10:00:00,148.35,149.46,147.53,147.53,21181.0,144.077,145.155,143.2806,143.2806,21181.0
2021-11-01 10:30:00,147.3,148.1,147.22,147.29,10551.0,143.0572,143.8342,142.9795,143.0475,10551.0
2021-11-01 11:00:00,147.4,147.83,146.5,146.59,13424.0,143.1543,143.572,142.2803,142.3677,13424.0
2021-11-01 11:30:00,146.68,148.49,146.63,148.46,31462.0,142.4551,144.2129,142.4065,144.1838,31462.0
2021-11-01 12:00:00,148.46,148.62,148.01,148.21,11749.0,144.1838,144.3392,143.7468,143.941,11749.0
2021-11-01 12:30:00,148.04,148.31,147.81,147.81,12987.0,143.7759,144.0381,143.5525,143.5525,12987.0
2021-11-01 13:00:00,147.69,147.78,147.34,147.72,8878.0,143.436,143.5234,143.0961,143.4651,8878.0
2021-11-01 13:30:00,147.77,147.86,146.71,146.8,10415.0,143.5137,143.6011,142.4842,142.5716,10415.0
2021-11-01 14:00:00,146.8,147.1,146.56,146.56,12664.0,142.5716,142.863,142.3385,142.3385,12664.0
2021-11-01 14:30:00,146.54,146.93,146.5,146.84,10870.0,142.3191,142.6979,142.2803,142.6105,10870.0
2021-11-01 15:00:00,146.76,147.12,146.63,146.81,13731.0,142.5328,142.8824,142.4065,142.5813,13731.0
2021-11-01 15:30:00,146.84,147.86,146.68,147.84,64432.0,142.6105,143.6011,142.4551,143.5817,64432.0
2021-11-02 09:30:00,148.17,151.04,147.84,150.99,28513.0,143.9022,146.6895,143.5817,146.6409,28513.0
2021-11-02 10:00:00,150.93,151.67,150.33,150.62,21164.0,146.5827,147.3013,145.9999,146.2816,21164.0
2021-11-02 10:30:00,150.41,150.92,150.0,150.81,17408.0,146.0776,146.573,145.6795,146.4661,17408.0
2021-11-02 11:00:00,150.79,152.45,150.79,152.45,15071.0,146.4467,148.0589,146.4467,148.0589,15071.0
2021-11-02 11:30:00,152.26,152.26,151.5,151.79,9559.0,147.8744,147.8744,147.1362,147.4179,9559.0
2021-11-02 12:00:00,151.74,151.87,150.95,151.08,9409.0,147.3693,147.4956,146.6021,146.7283,9409.0
2021-11-02 12:30:00,151.17,151.27,150.83,151.09,12329.0,146.8158,146.9129,146.4855,146.7381,12329.0
2021-11-02 13:00:00,151.09,151.54,150.99,151.44,14206.0,146.7381,147.1751,146.6409,147.078,14206.0
2021-11-02 13:30:00,151.39,151.95,151.2,151.87,11695.0,147.0294,147.5733,146.8449,147.4956,11695.0
2021-11-02 14:00:00,151.78,152.21,151.59,152.21,10370.0,147.4082,147.8258,147.2237,147.8258,10370.0
2021-11-02 14:30:00,152.32,153.17,152.32,152.84,9907.0,147.9326,148.7581,147.9326,148.4376,9907.0
2021-11-02 15:00:00,152.85,152.92,152.49,152.86,11746.0,148.4474,148.5153,148.0977,148.4571,11746.0
2021-11-02 15:30:00,152.88,153.46,152.52,152.9,58185.0,148.4765,149.0398,148.1269,148.4959,58185.0
2021-11-03 09:30:00,152.56,153.8,152.56,153.05,9245.0,148.1657,149.37,148.1657,148.6416,9245.0
2021-11-03 10:00:00,152.94,153.8,152.35,153.25,20790.0,148.5348,149.37,147.9618,148.8358,20790.0
2021-11-03 10:30:00,152.96,153.62,152.93,153.46,8640.0,148.5542,149.1952,148.5251,149.0398,8640.0
2021-11-03 11:00:00,153.3,153.37,152.8,152.94,20063.0,148.8844,148.9524,148.3988,148.5348,20063.0
2021-11-03 11:30:00,152.96,153.5,152.9,153.44,12905.0,148.5542,149.0786,148.4959,149.0204,12905.0
2021-11-03 12:00:00,153.56,153.62,152.42,152.57,11265.0,149.1369,149.1952,148.0297,148.1754,11265.0
2021-11-03 12:30:00,152.54,152.81,151.77,152.19,8250.0,148.1463,148.4085,147.3985,147.8064,8250.0
2021-11-03 13:00:00,152.08,152.36,151.6,151.65,14609.0,147.6995,147.9715,147.2334,147.2819,14609.0
2021-11-03 13:30:00,151.57,152.47,151.54,152.47,7497.0,147.2042,148.0783,147.1751,148.0783,7497.0
2021-11-03 14:00:00,152.47,153.17,152.47,152.62,9123.0,148.0783,148.7581,148.0783,148.224,9123.0
2021-11-03 14:30:00,152.52,153.22,152.35,153.17,9580.0,148.1269,148.8067,147.9618,148.7581,9580.0
2021-11-03 15:00:00,153.07,153.82,153.02,153.78,17514.0,148.661,149.3894,148.6125,149.3506,17514.0
2021-11-03 15:30:00,153.78,153.92,152.68,152.79,44351.0,149.3506,149.4865,148.2823,148.3891,44351.0
2021-11-04 09:30:00,152.53,152.53,151.04,151.78,8891.0,148.1366,148.1366,146.6895,147.4082,8891.0
2021-11-04 10:00:00,151.84,151.98,151.32,151.82,9891.0,147.4665,147.6024,146.9614,147.447,9891.0
2021-11-04 10:30:00,151.5,151.52,150.12,150.3,9266.0,147.1362,147.1557,145.796,145.9708,9266.0
2021-11-04 11:00:00,150.42,150.52,149.76,150.24,12329.0,146.0874,146.1845,145.4464,145.9125,12329.0
2021-11-04 11:30:00,150.22,150.23,149.43,149.56,14576.0,145.8931,145.9028,145.1259,145.2521,14576.0
2021-11-04 12:00:00,149.66,149.66,148.43,148.49,10525.0,145.3492,145.3492,144.1547,144.2129,10525.0
2021-11-04 12:30:00,148.46,148.86,148.29,148.79,16478.0,144.1838,144.5723,144.0187,144.5043,16478.0
2021-11-04 13:00:00,148.84,148.85,148.15,148.19,8897.0,144.5529,144.5626,143.8827,143.9216,8897.0
2021-11-04 13:30:00,148.18,148.7,148.14,148.15,14788.0,143.9119,144.4169,143.873,143.8827,14788.0
2021-11-04 14:00:00,148.15,148.3,147.82,147.94,13875.0,143.8827,144.0284,143.5622,143.6788,13875.0
2021-11-04 14:30:00,147.88,147.88,146.84,147.13,13149.0,143.6205,143.6205,142.6105,142.8921,13149.0
2021-11-04 15:00:00,147.18,147.55,146.87,147.45,17704.0,142.9407,143.3,142.6396,143.2029,17704.0
2021-11-04 15:30:00,147.38,147.86,147.17,147.52,59166.0,143.1349,143.6011,142.931,143.2709,59166.0
2021-11-05 09:30:00,148.02,150.64,148.02,150.07,14602.0,143.7565,146.301,143.7565,145.7474,14602.0
2021-11-05 10:00:00,150.14,150.89,150.14,150.77,10442.0,145.8154,146.5438,145.8154,146.4273,10442.0
2021-11-05 10:30:00,150.94,151.78,150.82,151.74,9297.0,146.5924,147.4082,146.4758,147.3693,9297.0
2021-11-05 11:00:00,151.9,152.56,151.89,152.54,13181.0,147.5247,148.1657,147.515,148.1463,13181.0
2021-11-05 11:30:00,152.46,153.44,152.25,153.34,18359.0,148.0686,149.0204,147.8646,148.9232,18359.0
2021-11-05 12:00:00,153.28,153.6,152.0,152.46,20452.0,148.865,149.1758,147.6218,148.0686,20452.0
2021-11-05 12:30:00,152.59,153.11,152.53,152.56,7631.0,148.1948,148.6999,148.1366,148.1657,7631.0
2021-11-05 13:00:00,152.5,153.26,152.5,153.09,21526.0,148.1074,148.8456,148.1074,148.6804,21526.0
2021-11-05 13:30:00,153.13,153.47,153.13,153.35,16202.0,148.7193,149.0495,148.7193,148.933,16202.0
2021-11-05 14:00:00,153.42,154.33,153.42,153.46,29120.0,149.0009,149.8847,149.0009,149.0398,29120.0
2021-11-05 14:30:00,153.41,153.67,153.37,153.57,13837.0,148.9912,149.2437,148.9524,149.1466,13837.0
2021-11-05 15:00:00,153.57,153.7,152.14,152.72,35650.0,149.1466,149.2729,147.7578,148.3211,35650.0
2021-11-05 15:30:00,152.78,153.54,152.52,152.54,83475.0,148.3794,149.1175,148.1269,148.1463,83475.0
2021-11-08 09:30:00,156.87,158.16,154.72,157.23,67006.0,152.3516,153.6044,150.2635,152.7012,67006.0
2021-11-08 10:00:00,157.39,158.64,157.39,157.92,43086.0,152.8566,154.0706,152.8566,153.3713,43086.0
2021-11-08 10:30:00,157.63,158.42,157.23,158.03,20421.0,153.0897,153.8569,152.7012,153.4782,20421.0
2021-11-08 11:00:00,158.41,158.65,157.72,157.87,22609.0,153.8472,154.0803,153.1771,153.3228,22609.0
2021-11-08 11:30:00,158.01,158.23,157.61,157.92,22712.0,153.4587,153.6724,153.0703,153.3713,22712.0
2021-11-08 12:00:00,157.95,158.33,157.82,158.21,14945.0,153.4005,153.7695,153.2742,153.653,14945.0
2021-11-08 12:30:00,158.04,158.14,157.37,157.67,9632.0,153.4879,153.585,152.8372,153.1285,9632.0
2021-11-08 13:00:00,157.67,157.86,157.52,157.54,7921.0,153.1285,153.3131,152.9828,153.0023,7921.0
2021-11-08 13:30:00,157.51,158.39,157.46,158.29,9065.0,152.9731,153.8278,152.9246,153.7307,9065.0
2021-11-08 14:00:00,158.35,158.72,158.16,158.52,12382.0,153.7889,154.1483,153.6044,153.954,12382.0
2021-11-08 14:30:00,158.77,158.95,158.68,158.76,8394.0,154.1968,154.3717,154.1094,154.1871,8394.0
2021-11-08 15:00:00,158.74,158.77,157.88,157.98,13690.0,154.1677,154.1968,153.3325,153.4296,13690.0
2021-11-08 15:30:00,157.97,158.56,157.95,158.55,65018.0,153.4199,153.9929,153.4005,153.9832,65018.0
2021-11-09 09:30:00,157.13,158.51,156.55,156.55,14304.0,152.6041,153.9443,152.0408,152.0408,14304.0
2021-11-09 10:00:00,156.95,157.58,155.82,156.41,14863.0,152.4293,153.0411,151.3318,151.9048,14863.0
2021-11-09 10:30:00,156.44,157.27,156.35,157.15,17728.0,151.934,152.74,151.8465,152.6235,17728.0
2021-11-09 11:00:00,156.46,156.46,155.72,155.84,11476.0,151.9534,151.9534,151.2347,151.3512,11476.0
2021-11-09 11:30:00,156.05,156.37,155.83,156.24,7182.0,151.5552,151.866,151.3415,151.7397,7182.0
2021-11-09 12:00:00,156.27,156.42,155.6,155.8,6284.0,151.7689,151.9145,151.1181,151.3124,6284.0
2021-11-09 12:30:00,155.79,156.33,155.79,155.9,7294.0,151.3027,151.8271,151.3027,151.4095,7294.0
2021-11-09 13:00:00,155.81,156.19,155.74,156.12,9169.0,151.3221,151.6912,151.2541,151.6232,9169.0
2021-11-09 13:30:00,156.1,156.18,155.86,156.04,8537.0,151.6037,151.6814,151.3707,151.5455,8537.0
2021-11-09 14:00:00,155.98,156.34,155.95,156.3,16094.0,151.4872,151.8368,151.4581,151.798,16094.0
2021-11-09 14:30:00,156.28,156.39,155.98,155.99,7024.0,151.7786,151.8854,151.4872,151.4969,7024.0
2021-11-09 15:00:00,156.0,156.26,155.97,156.0,12428.0,151.5066,151.7591,151.4775,151.5066,12428.0
2021-11-09 15:30:00,156.0,156.32,155.94,155.95,58330.0,151.5066,151.8174,151.4484,151.4581,58330.0
2021-11-10 09:30:00,156.85,158.0,156.35,157.26,14028.0,152.3321,153.449,151.8465,152.7303,14028.0
2021-11-10 10:00:00,157.05,157.06,155.9,156.43,10514.0,152.5264,152.5361,151.4095,151.9242,10514.0
2021-11-10 10:30:00,156.37,156.8,156.28,156.69,10601.0,151.866,152.2836,151.7786,152.1768,10601.0
2021-11-10 11:00:00,156.62,156.62,155.9,156.36,8303.0,152.1088,152.1088,151.4095,151.8563,8303.0
2021-11-10 11:30:00,156.36,156.8,156.28,156.8,7815.0,151.8563,152.2836,151.7786,152.2836,7815.0
2021-11-10 12:00:00,156.81,156.86,156.15,156.21,9538.0,152.2933,152.3419,151.6523,151.7106,9538.0
2021-11-10 12:30:00,156.06,156.21,155.65,155.93,9423.0,151.5649,151.7106,151.1667,151.4386,9423.0
2021-11-10 13:00:00,155.88,155.88,154.88,154.98,15518.0,151.3901,151.3901,150.4189,150.516,15518.0
2021-11-10 13:30:00,154.91,155.5,154.38,154.62,22354.0,150.448,151.021,149.9333,150.1664,22354.0
2021-11-10 14:00:00,154.5,154.5,153.48,153.57,37934.0,150.0498,150.0498,149.0592,149.1466,37934.0
2021-11-10 14:30:00,153.67,154.33,153.56,154.03,13337.0,149.2437,149.8847,149.1369,149.5934,13337.0
2021-11-10 15:00:00,154.05,154.96,154.04,154.48,31545.0,149.6128,150.4966,149.6031,150.0304,31545.0
2021-11-10 15:30:00,154.47,154.97,154.41,154.96,54870.0,150.0207,150.5063,149.9624,150.4966,54870.0
2021-11-11 09:30:00,154.64,154.71,153.7,154.71,6557.0,150.1858,150.2538,149.2729,150.2538,6557.0
2021-11-11 10:00:00,154.86,155.22,153.8,154.33,25683.0,150.3995,150.7491,149.37,149.8847,25683.0
2021-11-11 10:30:00,154.37,154.81,153.87,154.7,8239.0,149.9236,150.3509,149.438,150.2441,8239.0
2021-11-11 11:00:00,154.7,155.12,154.47,154.64,10111.0,150.2441,150.652,150.0207,150.1858,10111.0
2021-11-11 11:30:00,154.73,155.15,154.46,154.5,12440.0,150.2732,150.6811,150.011,150.0498,12440.0
2021-11-11 12:00:00,154.57,155.92,154.51,155.8,35751.0,150.1178,151.4289,150.0595,151.3124,35751.0
2021-11-11 12:30:00,155.7,156.43,155.69,156.25,16218.0,151.2153,151.9242,151.2056,151.7494,16218.0
2021-11-11 13:00:00,156.28,156.35,155.81,156.3,7506.0,151.7786,151.8465,151.3221,151.798,7506.0
2021-11-11 13:30:00,156.31,156.45,155.9,156.03,11851.0,151.8077,151.9437,151.4095,151.5358,11851.0
2021-11-11 14:00:00,155.97,156.03,155.54,155.88,12267.0,151.4775,151.5358,151.0599,151.3901,12267.0
2021-11-11 14:30:00,155.82,156.62,155.82,156.62,28987.0,151.3318,152.1088,151.3318,152.1088,28987.0
2021-11-11 15:00:00,156.58,156.72,156.11,156.71,18771.0,152.0699,152.2059,151.6135,152.1962,18771.0
2021-11-11 15:30:00,156.75,156.75,155.77,155.96,111135.0,152.235,152.235,151.2833,151.4678,111135.0
2021-11-12 09:30:00,157.08,158.53,155.02,155.33,52445.0,152.5555,153.9638,150.5549,150.8559,52445.0
2021-11-12 10:00:00,155.16,155.42,152.61,153.0,71215.0,150.6908,150.9433,148.2143,148.593,71215.0
2021-11-12 10:30:00,152.95,154.02,152.75,153.35,53982.0,148.5445,149.5837,148.3502,148.933,53982.0
2021-11-12 11:00:00,153.35,156.0,153.22,156.0,29480.0,148.933,151.5066,148.8067,151.5066,29480.0
2021-11-12 11:30:00,155.98,156.62,155.09,155.53,30308.0,151.4872,152.1088,150.6228,151.0502,30308.0
2021-11-12 12:00:00,155.52,155.52,154.55,154.91,24731.0,151.0405,151.0405,150.0984,150.448,24731.0
2021-11-12 12:30:00,154.98,155.47,154.76,155.14,7567.0,150.516,150.9919,150.3023,150.6714,7567.0
2021-11-12 13:00:00,155.22,155.23,154.95,155.14,11900.0,150.7491,150.7588,150.4869,150.6714,11900.0
2021-11-12 13:30:00,155.26,155.28,154.95,155.2,9529.0,150.7879,150.8074,150.4869,150.7297,9529.0
2021-11-12 14:00:00,155.22,155.73,155.05,155.35,11674.0,150.7491,151.2444,150.584,150.8754,11674.0
2021-11-12 14:30:00,155.41,156.0,155.41,155.89,8952.0,150.9336,151.5066,150.9336,151.3998,8952.0
2021-11-12 15:00:00,155.89,156.35,155.71,156.34,14702.0,151.3998,151.8465,151.225,151.8368,14702.0
2021-11-12 15:30:00,156.27,156.69,156.03,156.42,47553.0,151.7689,152.1768,151.5358,151.9145,47553.0
2021-11-15 09:30:00,156.62,156.99,155.32,155.61,22285.0,152.1088,152.4681,150.8462,151.1279,22285.0
2021-11-15 10:00:00,155.69,156.16,154.64,154.92,19828.0,151.2056,151.662,150.1858,150.4577,19828.0
2021-11-15 10:30:00,154.72,156.19,154.71,156.1,26127.0,150.2635,151.6912,150.2538,151.6037,26127.0
2021-11-15 11:00:00,156.09,156.15,154.37,155.02,27062.0,151.594,151.6523,149.9236,150.5549,27062.0
2021-11-15 11:30:00,154.8,155.61,154.8,155.4,6642.0,150.3412,151.1279,150.3412,150.9239,6642.0
2021-11-15 12:00:00,155.5,155.53,155.05,155.38,9040.0,151.021,151.0502,150.584,150.9045,9040.0
2021-11-15 12:30:00,155.38,155.53,155.17,155.35,7897.0,150.9045,151.0502,150.7005,150.8754,7897.0
2021-11-15 13:00:00,155.4,155.7,155.09,155.34,10258.0,150.9239,151.2153,150.6228,150.8656,10258.0
2021-11-15 13:30:00,155.3,155.54,155.3,155.34,9768.0,150.8268,151.0599,150.8268,150.8656,9768.0
2021-11-15 14:00:00,155.34,155.48,155.07,155.48,8615.0,150.8656,151.0016,150.6034,151.0016,8615.0
2021-11-15 14:30:00,155.31,155.81,155.3,155.47,19420.0,150.8365,151.3221,150.8268,150.9919,19420.0
2021-11-15 15:00:00,155.41,155.9,155.36,155.68,24512.0,150.9336,151.4095,150.8851,151.1958,24512.0
2021-11-15 15:30:00,155.65,156.17,155.17,155.54,72813.0,151.1667,151.6717,150.7005,151.0599,72813.0
2021-11-16 09:30:00,155.84,157.73,155.61,157.31,12947.0,151.3512,153.1868,151.1279,152.7789,12947.0
2021-11-16 10:00:00,157.5,159.11,157.5,158.72,17601.0,152.9634,154.527,152.9634,154.1483,17601.0
2021-11-16 10:30:00,158.63,158.63,157.88,157.94,19368.0,154.0609,154.0609,153.3325,153.3907,19368.0
2021-11-16 11:00:00,157.99,159.3,157.98,159.0,12015.0,153.4393,154.7116,153.4296,154.4202,12015.0
2021-11-16 11:30:00,159.0,159.57,158.84,159.57,19820.0,154.4202,154.9738,154.2648,154.9738,19820.0
2021-11-16 12:00:00,159.67,159.67,159.26,159.64,8596.0,155.0709,155.0709,154.6727,155.0418,8596.0
2021-11-16 12:30:00,159.66,160.2,159.51,160.17,16200.0,155.0612,155.5857,154.9155,155.5565,16200.0
2021-11-16 13:00:00,160.02,160.79,159.9,160.78,11629.0,155.4108,156.1587,155.2943,156.1489,11629.0
2021-11-16 13:30:00,160.78,160.89,160.36,160.83,12552.0,156.1489,156.2558,155.741,156.1975,12552.0
2021-11-16 14:00:00,160.75,160.95,160.09,160.78,17685.0,156.1198,156.3141,155.4788,156.1489,17685.0
2021-11-16 14:30:00,160.9,161.12,160.03,160.03,17410.0,156.2655,156.4792,155.4205,155.4205,17410.0
2021-11-16 15:00:00,160.09,161.04,159.98,160.27,25803.0,155.4788,156.4015,155.372,155.6536,25803.0
2021-11-16 15:30:00,160.25,160.26,159.4,160.18,100146.0,155.6342,155.6439,154.8087,155.5662,100146.0
2021-11-17 09:30:00,159.72,159.92,158.01,158.9,26351.0,155.1195,155.3137,153.4587,154.3231,26351.0
2021-11-17 10:00:00,158.9,159.59,158.37,159.4,12477.0,154.3231,154.9932,153.8084,154.8087,12477.0
2021-11-17 10:30:00,159.41,160.39,159.27,160.08,15023.0,154.8184,155.7702,154.6824,155.4691,15023.0
2021-11-17 11:00:00,160.0,160.65,159.97,160.49,15480.0,155.3914,156.0227,155.3623,155.8673,15480.0
2021-11-17 11:30:00,160.47,160.73,160.16,160.45,27964.0,155.8479,156.1004,155.5468,155.8285,27964.0
2021-11-17 12:00:00,160.5,160.69,160.03,160.69,16486.0,155.877,156.0615,155.4205,156.0615,16486.0
2021-11-17 12:30:00,160.69,161.36,160.65,161.34,16316.0,156.0615,156.7122,156.0227,156.6928,16316.0
2021-11-17 13:00:00,161.27,161.64,160.62,160.68,24026.0,156.6248,156.9842,155.9936,156.0518,24026.0
2021-11-17 13:30:00,160.68,161.35,160.65,161.35,10296.0,156.0518,156.7025,156.0227,156.7025,10296.0
2021-11-17 14:00:00,161.34,161.48,160.72,161.05,30593.0,156.6928,156.8288,156.0907,156.4112,30593.0
2021-11-17 14:30:00,161.17,161.79,161.09,161.79,21816.0,156.5277,157.1299,156.45,157.1299,21816.0
2021-11-17 15:00:00,161.81,162.53,161.7,162.13,40556.0,157.1493,157.8485,157.0424,157.4601,40556.0
2021-11-17 15:30:00,162.05,163.12,161.96,162.69,166053.0,157.3824,158.4215,157.295,158.0039,166053.0
2021-11-18 09:30:00,162.56,163.07,162.23,162.89,13985.0,157.8777,158.373,157.5572,158.1982,13985.0
2021-11-18 10:00:00,162.77,162.77,160.95,161.76,18033.0,158.0816,158.0816,156.3141,157.1007,18033.0
2021-11-18 10:30:00,161.77,162.33,161.61,162.33,11971.0,157.1104,157.6543,156.955,157.6543,11971.0
2021-11-18 11:00:00,162.22,162.33,161.74,161.84,20284.0,157.5475,157.6543,157.0813,157.1784,20284.0
2021-11-18 11:30:00,161.85,162.49,161.78,162.49,17606.0,157.1881,157.8097,157.1201,157.8097,17606.0
2021-11-18 12:00:00,162.5,162.78,162.3,162.3,17901.0,157.8194,158.0913,157.6252,157.6252,17901.0
2021-11-18 12:30:00,162.3,162.72,162.2,162.26,13376.0,157.6252,158.0331,157.528,157.5863,13376.0
2021-11-18 13:00:00,162.3,162.84,162.23,162.84,12919.0,157.6252,158.1496,157.5572,158.1496,12919.0
2021-11-18 13:30:00,162.84,163.25,162.71,163.25,12484.0,158.1496,158.5478,158.0234,158.5478,12484.0
2021-11-18 14:00:00,163.21,163.69,163.04,163.18,27991.0,158.509,158.9751,158.3439,158.4798,27991.0
2021-11-18 14:30:00,163.09,163.42,162.22,163.19,32182.0,158.3924,158.7129,157.5475,158.4895,32182.0
2021-11-18 15:00:00,163.18,163.86,162.84,163.7,24849.0,158.4798,159.1402,158.1496,158.9848,24849.0
2021-11-18 15:30:00,163.61,163.86,163.2,163.26,100444.0,158.8974,159.1402,158.4992,158.5575,100444.0
2021-11-19 09:30:00,163.61,163.61,162.79,163.18,19260.0,158.8974,158.8974,158.1011,158.4798,19260.0
2021-11-19 10:00:00,163.46,163.72,163.19,163.41,15061.0,158.7518,159.0043,158.4895,158.7032,15061.0
2021-11-19 10:30:00,163.36,163.36,161.99,162.5,17766.0,158.6546,158.6546,157.3241,157.8194,17766.0
2021-11-19 11:00:00,162.81,163.81,162.8,163.81,13977.0,158.1205,159.0917,158.1108,159.0917,13977.0
2021-11-19 11:30:00,163.81,164.32,163.02,163.09,17579.0,159.0917,159.587,158.3244,158.3924,17579.0
2021-11-19 12:00:00,163.1,163.19,162.49,162.71,14053.0,158.4021,158.4895,157.8097,158.0234,14053.0
2021-11-19 12:30:00,162.77,163.77,162.7,163.75,14973.0,158.0816,159.0528,158.0136,159.0334,14973.0
2021-11-19 13:00:00,163.56,163.64,163.19,163.41,12097.0,158.8489,158.9266,158.4895,158.7032,12097.0
2021-11-19 13:30:00,163.56,163.61,162.69,163.34,10825.0,158.8489,158.8974,158.0039,158.6352,10825.0
2021-11-19 14:00:00,163.31,164.06,163.31,163.86,29502.0,158.6061,159.3345,158.6061,159.1402,29502.0
2021-11-19 14:30:00,163.83,164.1,163.21,163.5,24158.0,159.1111,159.3733,158.509,158.7906,24158.0
2021-11-19 15:00:00,163.4,164.59,163.4,164.46,20709.0,158.6935,159.8492,158.6935,159.7229,20709.0
2021-11-19 15:30:00,164.5,164.62,163.15,163.8,107342.0,159.7618,159.8783,158.4507,159.082,107342.0
2021-11-22 09:30:00,162.62,162.85,160.97,162.14,37609.0,157.9359,158.1593,156.3335,157.4698,37609.0
2021-11-22 10:00:00,162.36,162.9,161.66,162.45,43499.0,157.6834,158.2079,157.0036,157.7708,43499.0
2021-11-22 10:30:00,162.44,164.0,162.44,164.0,15689.0,157.7611,159.2762,157.7611,159.2762,15689.0
2021-11-22 11:00:00,164.0,164.32,163.28,163.98,12440.0,159.2762,159.587,158.5769,159.2568,12440.0
2021-11-22 11:30:00,164.02,164.73,163.7,164.13,10496.0,159.2956,159.9852,158.9848,159.4025,10496.0
2021-11-22 12:00:00,164.19,165.11,164.09,165.11,26529.0,159.4607,160.3542,159.3636,160.3542,26529.0
2021-11-22 12:30:00,165.1,165.74,164.58,165.41,14952.0,160.3445,160.9661,159.8395,160.6456,14952.0
2021-11-22 13:00:00,165.32,166.26,165.23,165.51,14756.0,160.5582,161.4711,160.4708,160.7427,14756.0
2021-11-22 13:30:00,165.59,166.1,165.32,165.32,13496.0,160.8204,161.3157,160.5582,160.5582,13496.0
2021-11-22 14:00:00,165.5,165.94,165.5,165.93,13155.0,160.733,161.1603,160.733,161.1506,13155.0
2021-11-22 14:30:00,165.97,166.44,165.9,166.01,11851.0,161.1895,161.6459,161.1215,161.2283,11851.0
2021-11-22 15:00:00,166.1,166.76,165.95,166.28,12690.0,161.3157,161.9567,161.17,161.4905,12690.0
2021-11-22 15:30:00,166.17,166.58,165.33,165.34,81161.0,161.3837,161.7819,160.5679,160.5776,81161.0
2021-11-23 09:30:00,166.2,166.97,165.22,165.84,21738.0,161.4128,162.1607,160.4611,161.0632,21738.0
2021-11-23 10:00:00,165.93,166.85,164.88,166.16,17365.0,161.1506,162.0441,160.1309,161.374,17365.0
2021-11-23 10:30:00,166.24,166.34,165.02,165.43,18890.0,161.4517,161.5488,160.2668,160.665,18890.0
2021-11-23 11:00:00,165.49,166.82,165.13,166.78,15243.0,160.7233,162.015,160.3737,161.9761,15243.0
2021-11-23 11:30:00,166.79,166.79,165.66,166.08,18791.0,161.9858,161.9858,160.8884,161.2963,18791.0
2021-11-23 12:00:00,165.88,166.25,165.59,166.06,14443.0,161.102,161.4614,160.8204,161.2769,14443.0
2021-11-23 12:30:00,166.06,166.72,165.98,166.54,9005.0,161.2769,161.9179,161.1992,161.743,9005.0
2021-11-23 13:00:00,166.57,167.05,166.12,166.81,15421.0,161.7722,162.2383,161.3351,162.0053,15421.0
2021-11-23 13:30:00,166.87,167.21,166.62,167.02,11260.0,162.0635,162.3937,161.8207,162.2092,11260.0
2021-11-23 14:00:00,166.95,167.63,166.88,167.54,10218.0,162.1412,162.8016,162.0732,162.7142,10218.0
2021-11-23 14:30:00,167.57,167.84,167.25,167.68,19653.0,162.7434,163.0056,162.4326,162.8502,19653.0
2021-11-23 15:00:00,167.62,167.62,166.86,167.22,14689.0,162.7919,162.7919,162.0538,162.4035,14689.0
2021-11-23 15:30:00,167.22,167.57,166.86,167.26,97478.0,162.4035,162.7434,162.0538,162.4423,97478.0
2021-11-24 09:30:00,167.15,167.15,165.68,165.89,23723.0,162.3355,162.3355,160.9078,161.1118,23723.0
2021-11-24 10:00:00,165.91,165.91,164.77,165.5,41493.0,161.1312,161.1312,160.024,160.733,41493.0
2021-11-24 10:30:00,165.47,165.6,164.96,165.5,42177.0,160.7039,160.8301,160.2085,160.733,42177.0
2021-11-24 11:00:00,165.55,165.73,164.19,164.35,18860.0,160.7816,160.9564,159.4607,159.6161,18860.0
2021-11-24 11:30:00,164.38,164.92,163.94,164.72,17869.0,159.6453,160.1697,159.2179,159.9755,17869.0
2021-11-24 12:00:00,164.54,164.54,164.05,164.16,25583.0,159.8006,159.8006,159.3248,159.4316,25583.0
2021-11-24 12:30:00,164.27,164.71,164.18,164.43,13354.0,159.5384,159.9657,159.451,159.6938,13354.0
2021-11-24 13:00:00,164.43,164.87,164.21,164.74,15173.0,159.6938,160.1211,159.4802,159.9949,15173.0
2021-11-24 13:30:00,164.73,164.8,163.85,164.0,13848.0,159.9852,160.0532,159.1305,159.2762,13848.0
2021-11-24 14:00:00,164.06,164.42,163.59,163.95,19311.0,159.3345,159.6841,158.878,159.2276,19311.0
2021-11-24 14:30:00,163.97,164.27,163.91,163.97,20385.0,159.2471,159.5384,159.1888,159.2471,20385.0
2021-11-24 15:00:00,163.82,164.73,163.74,164.41,24616.0,159.1014,159.9852,159.0237,159.6744,24616.0
2021-11-24 15:30:00,164.41,164.53,163.37,163.42,94219.0,159.6744,159.7909,158.6643,158.7129,94219.0
2021-11-26 09:30:00,158.57,159.71,156.07,156.61,38516.0,154.0026,155.1098,151.5746,152.0991,38516.0
2021-11-26 10:00:00,156.9,157.65,155.51,156.09,35842.0,152.3807,153.1091,151.0307,151.594,35842.0
2021-11-26 10:30:00,156.2,157.43,155.91,156.25,27042.0,151.7009,152.8954,151.4192,151.7494,27042.0
2021-11-26 11:00:00,156.12,156.55,155.13,155.34,28515.0,151.6232,152.0408,150.6617,150.8656,28515.0
2021-11-26 11:30:00,155.37,157.06,155.29,156.11,25911.0,150.8948,152.5361,150.8171,151.6135,25911.0
2021-11-26 12:00:00,156.05,157.11,155.97,156.27,23282.0,151.5552,152.5847,151.4775,151.7689,23282.0
2021-11-26 12:30:00,156.39,157.52,155.79,156.32,71852.0,151.8854,152.9828,151.3027,151.8174,71852.0
2021-11-29 09:30:00,157.43,157.43,154.32,155.35,22561.0,152.8954,152.8954,149.875,150.8754,22561.0
2021-11-29 10:00:00,155.25,157.17,154.93,155.07,21219.0,150.7782,152.6429,150.4674,150.6034,21219.0
2021-11-29 10:30:00,155.24,155.68,154.81,155.61,21400.0,150.7685,151.1958,150.3509,151.1279,21400.0
2021-11-29 11:00:00,155.49,155.77,154.53,154.77,20057.0,151.0113,151.2833,150.079,150.3121,20057.0
2021-11-29 11:30:00,154.7,155.56,154.31,155.39,16592.0,150.2441,151.0793,149.8653,150.9142,16592.0
2021-11-29 12:00:00,155.37,156.1,155.3,156.1,11313.0,150.8948,151.6037,150.8268,151.6037,11313.0
2021-11-29 12:30:00,156.03,156.31,155.62,155.91,10394.0,151.5358,151.8077,151.1376,151.4192,10394.0
2021-11-29 13:00:00,155.94,156.26,155.72,156.22,14902.0,151.4484,151.7591,151.2347,151.7203,14902.0
2021-11-29 13:30:00,156.08,156.22,155.66,155.84,17132.0,151.5843,151.7203,151.1764,151.3512,17132.0
2021-11-29 14:00:00,155.76,156.02,155.21,155.73,13700.0,151.2735,151.5261,150.7394,151.2444,13700.0
2021-11-29 14:30:00,155.84,155.87,155.06,155.25,18415.0,151.3512,151.3804,150.5937,150.7782,18415.0
2021-11-29 15:00:00,155.24,155.76,154.95,155.1,21909.0,150.7685,151.2735,150.4869,150.6326,21909.0
2021-11-29 15:30:00,155.06,155.76,154.92,154.98,92312.0,150.5937,151.2735,150.4577,150.516,92312.0
2021-11-30 09:30:00,153.43,153.94,151.16,151.9,68529.0,149.0107,149.506,146.806,147.5247,68529.0
2021-11-30 10:00:00,151.9,154.48,151.9,154.22,46948.0,147.5247,150.0304,147.5247,149.7779,46948.0
2021-11-30 10:30:00,154.21,155.3,154.05,154.06,43951.0,149.7682,150.8268,149.6128,149.6225,43951.0
2021-11-30 11:00:00,154.04,155.94,154.0,154.83,28885.0,149.6031,151.4484,149.5642,150.3703,28885.0
2021-11-30 11:30:00,154.81,154.82,153.18,153.94,22766.0,150.3509,150.3606,148.7679,149.506,22766.0
2021-11-30 12:00:00,153.88,155.05,153.56,154.15,25521.0,149.4477,150.584,149.1369,149.7099,25521.0
2021-11-30 12:30:00,154.05,154.36,153.46,153.46,26528.0,149.6128,149.9139,149.0398,149.0398,26528.0
2021-11-30 13:00:00,153.41,153.52,152.5,153.24,24205.0,148.9912,149.0981,148.1074,148.8261,24205.0
2021-11-30 13:30:00,153.22,154.11,153.22,153.84,23721.0,148.8067,149.6711,148.8067,149.4088,23721.0
2021-11-30 14:00:00,153.78,154.26,153.34,153.51,34721.0,149.3506,149.8167,148.9232,149.0883,34721.0
2021-11-30 14:30:00,153.4,154.07,153.07,154.07,43015.0,148.9815,149.6322,148.661,149.6322,43015.0
2021-11-30 15:00:00,154.15,154.19,153.24,153.55,48705.0,149.7099,149.7488,148.8261,149.1272,48705.0
2021-11-30 15:30:00,153.56,155.04,153.33,154.02,257593.0,149.1369,150.5743,148.9135,149.5837,257593.0
2021-12-01 09:30:00,156.6,157.71,155.79,156.48,17054.0,152.0893,153.1674,151.3027,151.9728,17054.0
2021-12-01 10:00:00,155.96,157.61,155.35,156.92,22759.0,151.4678,153.0703,150.8754,152.4001,22759.0
2021-12-01 10:30:00,157.02,157.9,155.89,157.88,13216.0,152.4972,153.3519,151.3998,153.3325,13216.0
2021-12-01 11:00:00,157.64,159.11,157.64,158.93,13997.0,153.0994,154.527,153.0994,154.3522,13997.0
2021-12-01 11:30:00,159.01,159.48,157.74,158.09,12196.0,154.4299,154.8864,153.1965,153.5364,12196.0
2021-12-01 12:00:00,158.09,158.94,158.07,158.21,9506.0,153.5364,154.3619,153.517,153.653,9506.0
2021-12-01 12:30:00,158.32,158.48,157.8,158.16,8935.0,153.7598,153.9152,153.2548,153.6044,8935.0
2021-12-01 13:00:00,158.16,158.62,157.94,158.46,10576.0,153.6044,154.0512,153.3907,153.8958,10576.0
2021-12-01 13:30:00,158.57,158.57,157.08,157.82,10724.0,154.0026,154.0026,152.5555,153.2742,10724.0
2021-12-01 14:00:00,157.77,157.9,157.0,157.75,10438.0,153.2256,153.3519,152.4778,153.2062,10438.0
2021-12-01 14:30:00,157.79,158.02,157.39,157.94,10703.0,153.2451,153.4684,152.8566,153.3907,10703.0
2021-12-01 15:00:00,157.97,158.03,156.61,156.74,16878.0,153.4199,153.4782,152.0991,152.2253,16878.0
2021-12-01 15:30:00,156.71,157.49,155.42,155.49,91375.0,152.1962,152.9537,150.9433,151.0113,91375.0
2021-12-02 09:30:00,156.56,158.24,155.65,158.24,4177.0,152.0505,153.6821,151.1667,153.6821,4177.0
2021-12-02 10:00:00,158.33,159.1,158.08,158.93,22005.0,153.7695,154.5173,153.5267,154.3522,22005.0
2021-12-02 10:30:00,159.2,159.43,158.15,159.43,12789.0,154.6145,154.8378,153.5947,154.8378,12789.0
2021-12-02 11:00:00,159.56,160.14,159.46,159.93,12131.0,154.9641,155.5274,154.867,155.3234,12131.0
2021-12-02 11:30:00,160.09,160.7,159.11,160.62,17204.0,155.4788,156.0713,154.527,155.9936,17204.0
2021-12-02 12:00:00,160.57,161.06,160.42,160.67,18486.0,155.945,156.4209,155.7993,156.0421,18486.0
2021-12-02 12:30:00,160.71,161.54,160.46,161.28,12868.0,156.081,156.8871,155.8382,156.6345,12868.0
2021-12-02 13:00:00,161.13,161.6,160.83,161.0,25366.0,156.4889,156.9453,156.1975,156.3626,25366.0
2021-12-02 13:30:00,161.14,162.15,161.14,162.15,9976.0,156.4986,157.4795,156.4986,157.4795,9976.0
2021-12-02 14:00:00,162.09,162.48,161.94,162.48,15946.0,157.4212,157.8,157.2755,157.8,15946.0
2021-12-02 14:30:00,162.41,163.1,162.23,162.85,24438.0,157.732,158.4021,157.5572,158.1593,24438.0
2021-12-02 15:00:00,163.04,163.99,162.92,163.99,20326.0,158.3439,159.2665,158.2273,159.2665,20326.0
2021-12-02 15:30:00,163.94,164.33,162.35,162.62,96698.0,159.2179,159.5967,157.6737,157.9359,96698.0
2021-12-03 09:30:00,163.32,164.71,162.18,163.84,23914.0,158.6158,159.9657,157.5086,159.1208,23914.0
2021-12-03 10:00:00,164.02,165.94,164.02,165.91,17510.0,159.2956,161.1603,159.2956,161.1312,17510.0
2021-12-03 10:30:00,165.75,165.75,162.95,162.95,26262.0,160.9758,160.9758,158.2564,158.2564,26262.0
2021-12-03 11:00:00,162.94,163.99,162.83,163.24,18235.0,158.2467,159.2665,158.1399,158.5381,18235.0
2021-12-03 11:30:00,163.39,164.11,162.83,162.83,13748.0,158.6838,159.383,158.1399,158.1399,13748.0
2021-12-03 12:00:00,162.83,164.02,162.71,164.02,11781.0,158.1399,159.2956,158.0234,159.2956,11781.0
2021-12-03 12:30:00,163.98,164.16,163.26,163.34,13121.0,159.2568,159.4316,158.5575,158.6352,13121.0
2021-12-03 13:00:00,163.21,163.21,162.2,162.61,17318.0,158.509,158.509,157.528,157.9262,17318.0
2021-12-03 13:30:00,162.68,163.45,162.65,163.0,16834.0,157.9942,158.742,157.9651,158.305,16834.0
2021-12-03 14:00:00,163.13,163.13,161.49,162.05,24121.0,158.4313,158.4313,156.8385,157.3824,24121.0
2021-12-03 14:30:00,162.08,162.96,161.34,161.98,19229.0,157.4115,158.2662,156.6928,157.3144,19229.0
2021-12-03 15:00:00,161.92,163.08,161.7,162.72,25104.0,157.2561,158.3827,157.0424,158.0331,25104.0
2021-12-03 15:30:00,162.74,163.21,161.15,161.86,87420.0,158.0525,158.509,156.5083,157.1978,87420.0
2021-12-06 09:30:00,163.77,163.88,162.01,163.88,20666.0,159.0528,159.1597,157.3435,159.1597,20666.0
2021-12-06 10:00:00,163.88,164.4,163.34,163.55,30141.0,159.1597,159.6647,158.6352,158.8392,30141.0
2021-12-06 10:30:00,163.67,164.68,163.54,164.5,21238.0,158.9557,159.9366,158.8294,159.7618,21238.0
2021-12-06 11:00:00,164.59,164.73,163.94,164.22,34110.0,159.8492,159.9852,159.2179,159.4899,34110.0
2021-12-06 11:30:00,164.2,164.82,164.07,164.25,18528.0,159.4704,160.0726,159.3442,159.519,18528.0
2021-12-06 12:00:00,164.25,164.98,164.0,164.79,11004.0,159.519,160.228,159.2762,160.0434,11004.0
2021-12-06 12:30:00,164.74,165.15,164.46,165.02,6470.0,159.9949,160.3931,159.7229,160.2668,6470.0
2021-12-06 13:00:00,165.15,165.15,164.53,164.85,10933.0,160.3931,160.3931,159.7909,160.1017,10933.0
2021-12-06 13:30:00,164.8,165.08,164.49,164.89,18194.0,160.0532,160.3251,159.7521,160.1406,18194.0
2021-12-06 14:00:00,165.04,165.09,164.62,164.91,14579.0,160.2862,160.3348,159.8783,160.16,14579.0
2021-12-06 14:30:00,164.9,165.0,164.19,164.84,20333.0,160.1503,160.2474,159.4607,160.092,20333.0
2021-12-06 15:00:00,164.88,165.01,164.47,164.71,17140.0,160.1309,160.2571,159.7327,159.9657,17140.0
2021-12-06 15:30:00,164.82,165.0,164.29,164.86,73934.0,160.0726,160.2474,159.5578,160.1114,73934.0
2021-12-07 09:30:00,164.44,165.53,163.82,165.53,12914.0,159.7035,160.7621,159.1014,160.7621,12914.0
2021-12-07 10:00:00,165.42,166.1,165.23,165.63,13287.0,160.6553,161.3157,160.4708,160.8592,13287.0
2021-12-07 10:30:00,165.76,166.12,164.88,166.02,12476.0,160.9855,161.3351,160.1309,161.238,12476.0
2021-12-07 11:00:00,166.0,166.17,165.18,165.93,15171.0,161.2186,161.3837,160.4222,161.1506,15171.0
2021-12-07 11:30:00,166.0,166.35,165.66,166.15,11046.0,161.2186,161.5585,160.8884,161.3643,11046.0
2021-12-07 12:00:00,166.08,166.08,165.31,166.04,10057.0,161.2963,161.2963,160.5485,161.2574,10057.0
2021-12-07 12:30:00,165.94,166.03,164.92,165.57,7987.0,161.1603,161.2477,160.1697,160.801,7987.0
2021-12-07 13:00:00,165.52,165.71,165.36,165.71,7739.0,160.7524,160.9369,160.597,160.9369,7739.0
2021-12-07 13:30:00,165.71,165.91,164.96,164.96,6609.0,160.9369,161.1312,160.2085,160.2085,6609.0
2021-12-07 14:00:00,165.0,165.51,164.88,165.0,10142.0,160.2474,160.7427,160.1309,160.2474,10142.0
2021-12-07 14:30:00,165.05,165.62,165.04,165.04,12314.0,160.296,160.8495,160.2862,160.2862,12314.0
2021-12-07 15:00:00,165.04,165.4,164.75,164.83,15719.0,160.2862,160.6359,160.0046,160.0823,15719.0
2021-12-07 15:30:00,164.85,165.29,164.19,165.14,69718.0,160.1017,160.529,159.4607,160.3834,69718.0
2021-12-08 09:30:00,164.41,165.28,163.66,164.49,26104.0,159.6744,160.5193,158.946,159.7521,26104.0
2021-12-08 10:00:00,164.49,164.83,164.11,164.43,10597.0,159.7521,160.0823,159.383,159.6938,10597.0
2021-12-08 10:30:00,164.31,164.82,163.89,164.59,8379.0,159.5773,160.0726,159.1694,159.8492,8379.0
2021-12-08 11:00:00,164.34,164.63,163.54,163.8,9255.0,159.6064,159.8881,158.8294,159.082,9255.0
2021-12-08 11:30:00,163.8,164.36,163.76,164.29,9465.0,159.082,159.6258,159.0431,159.5578,9465.0
2021-12-08 12:00:00,164.47,165.12,164.41,164.74,16080.0,159.7327,160.3639,159.6744,159.9949,16080.0
2021-12-08 12:30:00,164.75,165.21,164.75,165.12,13456.0,160.0046,160.4513,160.0046,160.3639,13456.0
2021-12-08 13:00:00,165.06,165.36,164.7,165.25,22405.0,160.3057,160.597,159.956,160.4902,22405.0
2021-12-08 13:30:00,165.36,165.65,165.24,165.58,13409.0,160.597,160.8787,160.4805,160.8107,13409.0
2021-12-08 14:00:00,165.48,165.61,165.22,165.46,7378.0,160.7136,160.8398,160.4611,160.6941,7378.0
2021-12-08 14:30:00,165.39,165.72,165.39,165.71,9146.0,160.6262,160.9467,160.6262,160.9369,9146.0
2021-12-08 15:00:00,165.59,165.66,165.23,165.52,6578.0,160.8204,160.8884,160.4708,160.7524,6578.0
2021-12-08 15:30:00,165.51,165.76,165.25,165.42,36326.0,160.7427,160.9855,160.4902,160.6553,36326.0
2021-12-09 09:30:00,164.36,167.76,164.36,167.66,17833.0,159.6258,162.9279,159.6258,162.8308,17833.0
2021-12-09 10:00:00,167.3,167.49,166.79,166.79,11849.0,162.4811,162.6657,161.9858,161.9858,11849.0
2021-12-09 10:30:00,167.01,167.77,166.77,167.09,14364.0,162.1995,162.9376,161.9664,162.2772,14364.0
2021-12-09 11:00:00,166.81,166.81,166.04,166.18,18993.0,162.0053,162.0053,161.2574,161.3934,18993.0
2021-12-09 11:30:00,166.18,166.19,165.88,165.93,12393.0,161.3934,161.4031,161.102,161.1506,12393.0
2021-12-09 12:00:00,165.99,166.12,165.42,165.95,7103.0,161.2089,161.3351,160.6553,161.17,7103.0
2021-12-09 12:30:00,166.05,166.12,165.91,165.95,4689.0,161.2672,161.3351,161.1312,161.17,4689.0
2021-12-09 13:00:00,165.95,166.11,165.8,165.9,15043.0,161.17,161.3254,161.0244,161.1215,15043.0
2021-12-09 13:30:00,166.06,166.31,165.99,166.31,8697.0,161.2769,161.5197,161.2089,161.5197,8697.0
2021-12-09 14:00:00,166.28,166.81,166.28,166.81,8388.0,161.4905,162.0053,161.4905,162.0053,8388.0
2021-12-09 14:30:00,166.88,166.96,166.77,166.93,9208.0,162.0732,162.1509,161.9664,162.1218,9208.0
2021-12-09 15:00:00,166.96,167.46,166.94,167.44,14464.0,162.1509,162.6365,162.1315,162.6171,14464.0
2021-12-09 15:30:00,167.48,167.66,166.83,167.06,52422.0,162.656,162.8308,162.0247,162.2481,52422.0
2021-12-10 09:30:00,167.38,167.57,165.84,166.94,9611.0,162.5588,162.7434,161.0632,162.1315,9611.0
2021-12-10 10:00:00,167.28,167.54,166.89,167.2,12093.0,162.4617,162.7142,162.083,162.384,12093.0
2021-12-10 10:30:00,167.18,167.54,166.94,167.53,12122.0,162.3646,162.7142,162.1315,162.7045,12122.0
2021-12-10 11:00:00,167.63,167.64,166.23,166.91,14002.0,162.8016,162.8114,161.442,162.1024,14002.0
2021-12-10 11:30:00,166.91,167.08,166.05,166.77,15547.0,162.1024,162.2675,161.2672,161.9664,15547.0
2021-12-10 12:00:00,166.84,166.89,166.43,166.65,7176.0,162.0344,162.083,161.6362,161.8499,7176.0
2021-12-10 12:30:00,166.56,166.86,166.48,166.7,6912.0,161.7625,162.0538,161.6848,161.8984,6912.0
2021-12-10 13:00:00,166.7,166.78,166.4,166.66,7907.0,161.8984,161.9761,161.6071,161.8596,7907.0
2021-12-10 13:30:00,166.59,166.65,165.94,166.08,9252.0,161.7916,161.8499,161.1603,161.2963,9252.0
2021-12-10 14:00:00,166.09,166.2,165.63,165.81,8796.0,161.306,161.4128,160.8592,161.0341,8796.0
2021-12-10 14:30:00,165.78,166.05,165.54,165.7,10562.0,161.0049,161.2672,160.7718,160.9272,10562.0
2021-12-10 15:00:00,165.76,165.76,165.08,165.38,14353.0,160.9855,160.9855,160.3251,160.6165,14353.0
2021-12-10 15:30:00,165.38,165.64,164.88,165.39,70614.0,160.6165,160.869,160.1309,160.6262,70614.0
2021-12-13 09:30:00,164.2,165.3,162.96,163.69,31766.0,159.4704,160.5388,158.2662,158.9751,31766.0
2021-12-13 10:00:00,163.7,164.88,163.7,164.4,29791.0,158.9848,160.1309,158.9848,159.6647,29791.0
2021-12-13 10:30:00,164.4,165.35,164.4,165.21,23284.0,159.6647,160.5873,159.6647,160.4513,23284.0
2021-12-13 11:00:00,165.14,165.3,164.36,164.76,19819.0,160.3834,160.5388,159.6258,160.0143,19819.0
2021-12-13 11:30:00,164.77,165.08,164.45,164.98,12491.0,160.024,160.3251,159.7132,160.228,12491.0
2021-12-13 12:00:00,164.95,165.68,164.93,165.2,9316.0,160.1988,160.9078,160.1794,160.4416,9316.0
2021-12-13 12:30:00,165.3,165.36,164.91,165.0,8528.0,160.5388,160.597,160.16,160.2474,8528.0
2021-12-13 13:00:00,165.0,165.6,164.83,165.57,8223.0,160.2474,160.8301,160.0823,160.801,8223.0
2021-12-13 13:30:00,165.65,165.69,165.06,165.1,11941.0,160.8787,160.9175,160.3057,160.3445,11941.0
2021-12-13 14:00:00,165.09,165.09,164.56,164.74,11209.0,160.3348,160.3348,159.8201,159.9949,11209.0
2021-12-13 14:30:00,164.75,165.08,164.74,165.06,10247.0,160.0046,160.3251,159.9949,160.3057,10247.0
2021-12-13 15:00:00,165.06,165.63,165.02,165.43,15990.0,160.3057,160.8592,160.2668,160.665,15990.0
2021-12-13 15:30:00,165.5,165.6,164.45,164.67,56657.0,160.733,160.8301,159.7132,159.9269,56657.0
2021-12-14 09:30:00,164.5,168.14,164.15,167.67,20254.0,160.1069,163.6497,159.7663,163.1923,20254.0
2021-12-14 10:00:00,167.64,168.48,167.06,167.27,21402.0,163.1631,163.9806,162.5986,162.803,21402.0
2021-12-14 10:30:00,167.22,168.65,167.09,168.56,27521.0,162.7543,164.1461,162.6278,164.0585,27521.0
2021-12-14 11:00:00,168.66,168.87,168.24,168.87,37814.0,164.1558,164.3602,163.7471,164.3602,37814.0
2021-12-14 11:30:00,168.84,168.84,167.73,167.74,11337.0,164.331,164.331,163.2507,163.2604,11337.0
2021-12-14 12:00:00,167.76,168.41,167.66,167.97,12663.0,163.2799,163.9125,163.1825,163.4843,12663.0
2021-12-14 12:30:00,167.83,168.1,167.79,167.88,13622.0,163.348,163.6108,163.3091,163.3967,13622.0
2021-12-14 13:00:00,167.88,168.02,166.42,166.42,14450.0,163.3967,163.5329,161.9757,161.9757,14450.0
2021-12-14 13:30:00,166.68,167.23,166.53,166.96,14204.0,162.2287,162.764,162.0827,162.5012,14204.0
2021-12-14 14:00:00,167.0,167.31,166.92,166.98,16411.0,162.5402,162.8419,162.4623,162.5207,16411.0
2021-12-14 14:30:00,167.0,167.15,166.62,167.12,12597.0,162.5402,162.6862,162.1703,162.657,12597.0
2021-12-14 15:00:00,167.12,167.12,166.57,166.98,13566.0,162.657,162.657,162.1217,162.5207,13566.0
2021-12-14 15:30:00,166.87,167.32,166.26,166.64,49735.0,162.4136,162.8516,161.8199,162.1898,49735.0
2021-12-15 09:30:00,166.64,167.76,164.77,165.97,5623.0,162.1898,163.2799,160.3697,161.5377,5623.0
2021-12-15 10:00:00,166.0,167.5,165.94,167.0,14340.0,161.5669,163.0268,161.5085,162.5402,14340.0
2021-12-15 10:30:00,167.15,167.26,166.25,166.59,6602.0,162.6862,162.7932,161.8102,162.1411,6602.0
2021-12-15 11:00:00,166.59,167.02,166.56,166.64,7288.0,162.1411,162.5596,162.1119,162.1898,7288.0
2021-12-15 11:30:00,166.55,166.86,166.33,166.82,5014.0,162.1022,162.4039,161.8881,162.365,5014.0
2021-12-15 12:00:00,166.83,166.91,166.31,166.91,8339.0,162.3747,162.4526,161.8686,162.4526,8339.0
2021-12-15 12:30:00,167.15,167.5,166.86,167.42,9016.0,162.6862,163.0268,162.4039,162.949,9016.0
2021-12-15 13:00:00,167.29,167.5,166.78,166.9,11534.0,162.8224,163.0268,162.326,162.4428,11534.0
2021-12-15 13:30:00,166.9,167.79,166.84,167.2,17911.0,162.4428,163.3091,162.3844,162.7348,17911.0
2021-12-15 14:00:00,167.12,167.79,166.55,166.96,13816.0,162.657,163.3091,162.1022,162.5012,13816.0
2021-12-15 14:30:00,167.05,167.78,166.94,167.41,16077.0,162.5888,163.2993,162.4818,162.9392,16077.0
2021-12-15 15:00:00,167.49,169.17,167.12,168.87,38340.0,163.0171,164.6522,162.657,164.3602,38340.0
2021-12-15 15:30:00,168.88,168.99,167.22,167.5,82406.0,164.37,164.477,162.7543,163.0268,82406.0
2021-12-16 09:30:00,168.38,168.75,168.02,168.02,10434.0,163.8833,164.2434,163.5329,163.5329,10434.0
2021-12-16 10:00:00,168.14,168.82,167.7,168.53,7014.0,163.6497,164.3116,163.2215,164.0293,7014.0
2021-12-16 10:30:00,168.65,168.65,167.55,167.57,11842.0,164.1461,164.1461,163.0755,163.095,11842.0
2021-12-16 11:00:00,167.62,167.87,166.94,167.17,12736.0,163.1436,163.3869,162.4818,162.7056,12736.0
2021-12-16 11:30:00,167.27,167.63,166.71,166.72,13462.0,162.803,163.1533,162.2579,162.2677,13462.0
2021-12-16 12:00:00,166.81,167.14,166.5,167.03,13560.0,162.3552,162.6764,162.0535,162.5694,13560.0
2021-12-16 12:30:00,166.99,167.5,166.94,167.05,38272.0,162.5304,163.0268,162.4818,162.5888,38272.0
2021-12-16 13:00:00,167.11,167.35,166.86,167.17,9409.0,162.6472,162.8808,162.4039,162.7056,9409.0
2021-12-16 13:30:00,167.13,167.49,166.98,167.3,5279.0,162.6667,163.0171,162.5207,162.8322,5279.0
2021-12-16 14:00:00,167.35,167.62,166.84,166.86,10225.0,162.8808,163.1436,162.3844,162.4039,10225.0
2021-12-16 14:30:00,166.81,166.86,166.15,166.34,11921.0,162.3552,162.4039,161.7129,161.8978,11921.0
2021-12-16 15:00:00,166.3,167.12,166.14,167.12,22080.0,161.8589,162.657,161.7031,162.657,22080.0
2021-12-16 15:30:00,167.17,167.49,166.53,167.13,48395.0,162.7056,163.0171,162.0827,162.6667,48395.0
2021-12-17 09:30:00,167.53,169.43,167.02,167.32,41426.0,163.056,164.9053,162.5596,162.8516,41426.0
2021-12-17 10:00:00,167.74,168.92,166.76,168.75,27387.0,163.2604,164.4089,162.3066,164.2434,27387.0
2021-12-17 10:30:00,168.51,170.2,168.51,169.89,19001.0,164.0098,165.6547,164.0098,165.353,19001.0
2021-12-17 11:00:00,169.84,170.66,169.54,170.02,13968.0,165.3043,166.1024,165.0123,165.4795,13968.0
2021-12-17 11:30:00,169.87,169.96,169.05,169.84,7985.0,165.3335,165.4211,164.5354,165.3043,7985.0
2021-12-17 12:00:00,169.71,170.59,169.63,170.26,15367.0,165.1778,166.0343,165.0999,165.7131,15367.0
2021-12-17 12:30:00,170.46,170.68,169.79,169.87,8686.0,165.9078,166.1219,165.2557,165.3335,8686.0
2021-12-17 13:00:00,169.79,169.79,169.14,169.69,9571.0,165.2557,165.2557,164.623,165.1583,9571.0
2021-12-17 13:30:00,169.74,169.99,169.26,169.71,10320.0,165.207,165.4503,164.7398,165.1778,10320.0
2021-12-17 14:00:00,169.7,169.91,169.09,169.47,12230.0,165.1681,165.3725,164.5744,164.9442,12230.0
2021-12-17 14:30:00,169.35,169.35,168.56,168.56,14243.0,164.8274,164.8274,164.0585,164.0585,14243.0
2021-12-17 15:00:00,168.7,169.07,168.61,168.83,15824.0,164.1948,164.5549,164.1072,164.3213,15824.0
2021-12-17 15:30:00,168.83,169.2,167.91,168.35,74929.0,164.3213,164.6814,163.4259,163.8541,74929.0
2021-12-20 09:30:00,166.43,167.69,166.05,167.69,15839.0,161.9854,163.2117,161.6155,163.2117,15839.0
2021-12-20 10:00:00,167.64,168.01,166.72,166.72,8472.0,163.1631,163.5232,162.2677,162.2677,8472.0
2021-12-20 10:30:00,166.85,166.96,165.62,165.99,24930.0,162.3942,162.5012,161.197,161.5571,24930.0
2021-12-20 11:00:00,165.97,166.27,165.19,165.2,6584.0,161.5377,161.8297,160.7785,160.7882,6584.0
2021-12-20 11:30:00,165.34,166.3,164.82,166.1,8695.0,160.9245,161.8589,160.4184,161.6642,8695.0
2021-12-20 12:00:00,166.06,166.42,165.92,166.42,5802.0,161.6253,161.9757,161.489,161.9757,5802.0
2021-12-20 12:30:00,166.28,166.38,165.9,165.9,4064.0,161.8394,161.9367,161.4696,161.4696,4064.0
2021-12-20 13:00:00,165.89,166.14,165.36,165.55,9235.0,161.4598,161.7031,160.944,161.1289,9235.0
2021-12-20 13:30:00,165.43,166.16,165.3,165.95,4079.0,161.0121,161.7226,160.8856,161.5182,4079.0
2021-12-20 14:00:00,165.89,166.14,165.69,165.84,5974.0,161.4598,161.7031,161.2652,161.4112,5974.0
2021-12-20 14:30:00,165.74,166.07,165.72,165.99,5521.0,161.3138,161.635,161.2944,161.5571,5521.0
2021-12-20 15:00:00,165.99,166.15,165.76,166.02,9063.0,161.5571,161.7129,161.3333,161.5863,9063.0
2021-12-20 15:30:00,165.97,166.01,164.96,165.47,78349.0,161.5377,161.5766,160.5547,161.051,78349.0
2021-12-21 09:30:00,165.92,167.25,165.85,166.91,15139.0,161.489,162.7835,161.4209,162.4526,15139.0
2021-12-21 10:00:00,166.9,167.45,166.52,166.7,16385.0,162.4428,162.9782,162.073,162.2482,16385.0
2021-12-21 10:30:00,166.7,167.83,166.53,167.6,10704.0,162.2482,163.348,162.0827,163.1242,10704.0
2021-12-21 11:00:00,167.43,167.76,167.22,167.32,14419.0,162.9587,163.2799,162.7543,162.8516,14419.0
2021-12-21 11:30:00,167.31,167.87,167.14,167.33,40565.0,162.8419,163.3869,162.6764,162.8614,40565.0
2021-12-21 12:00:00,167.33,167.83,167.17,167.28,12480.0,162.8614,163.348,162.7056,162.8127,12480.0
2021-12-21 12:30:00,167.25,167.73,167.1,167.2,18129.0,162.7835,163.2507,162.6375,162.7348,18129.0
2021-12-21 13:00:00,167.25,167.33,167.1,167.3,14679.0,162.7835,162.8614,162.6375,162.8322,14679.0
2021-12-21 13:30:00,167.3,167.56,167.06,167.14,16654.0,162.8322,163.0852,162.5986,162.6764,16654.0
2021-12-21 14:00:00,167.12,167.31,166.53,166.75,11530.0,162.657,162.8419,162.0827,162.2969,11530.0
2021-12-21 14:30:00,166.72,166.74,165.85,165.93,15031.0,162.2677,162.2871,161.4209,161.4987,15031.0
2021-12-21 15:00:00,165.95,166.27,165.52,166.0,31042.0,161.5182,161.8297,161.0997,161.5669,31042.0
2021-12-21 15:30:00,166.05,166.58,165.67,166.58,63572.0,161.6155,162.1314,161.2457,162.1314,63572.0
2021-12-22 09:30:00,166.31,167.66,165.69,166.04,11467.0,161.8686,163.1825,161.2652,161.6058,11467.0
2021-12-22 10:00:00,166.04,166.55,165.94,166.44,21217.0,161.6058,162.1022,161.5085,161.9951,21217.0
2021-12-22 10:30:00,166.49,167.3,166.34,167.18,13137.0,162.0438,162.8322,161.8978,162.7154,13137.0
2021-12-22 11:00:00,167.32,167.49,166.71,166.8,12164.0,162.8516,163.0171,162.2579,162.3455,12164.0
2021-12-22 11:30:00,166.81,166.87,166.28,166.73,12175.0,162.3552,162.4136,161.8394,162.2774,12175.0
2021-12-22 12:00:00,166.86,166.92,166.32,166.4,10159.0,162.4039,162.4623,161.8783,161.9562,10159.0
2021-12-22 12:30:00,166.51,166.74,166.44,166.49,6371.0,162.0633,162.2871,161.9951,162.0438,6371.0
2021-12-22 13:00:00,166.61,166.78,166.35,166.68,17268.0,162.1606,162.326,161.9075,162.2287,17268.0
2021-12-22 13:30:00,166.64,166.87,166.54,166.56,10756.0,162.1898,162.4136,162.0925,162.1119,10756.0
2021-12-22 14:00:00,166.48,166.63,166.01,166.01,27892.0,162.0341,162.1801,161.5766,161.5766,27892.0
2021-12-22 14:30:00,166.06,166.32,165.93,166.17,10266.0,161.6253,161.8783,161.4987,161.7323,10266.0
2021-12-22 15:00:00,166.25,166.65,166.16,166.18,13169.0,161.8102,162.1995,161.7226,161.7421,13169.0
2021-12-22 15:30:00,166.2,166.72,166.2,166.36,70427.0,161.7615,162.2677,161.7615,161.9173,70427.0
2021-12-23 09:30:00,166.97,166.98,165.87,166.16,8400.0,162.511,162.5207,161.4404,161.7226,8400.0
2021-12-23 10:00:00,166.16,168.12,166.15,167.75,23680.0,161.7226,163.6303,161.7129,163.2701,23680.0
2021-12-23 10:30:00,167.84,168.02,167.2,167.62,21183.0,163.3577,163.5329,162.7348,163.1436,21183.0
2021-12-23 11:00:00,167.61,167.72,167.11,167.16,8473.0,163.1339,163.2409,162.6472,162.6959,8473.0
2021-12-23 11:30:00,167.16,167.42,167.07,167.41,12845.0,162.6959,162.949,162.6083,162.9392,12845.0
2021-12-23 12:00:00,167.33,167.33,166.53,167.01,9057.0,162.8614,162.8614,162.0827,162.5499,9057.0
2021-12-23 12:30:00,167.01,167.3,166.72,166.72,5847.0,162.5499,162.8322,162.2677,162.2677,5847.0
2021-12-23 13:00:00,166.81,166.87,166.39,166.87,9661.0,162.3552,162.4136,161.9465,162.4136,9661.0
2021-12-23 13:30:00,166.95,167.28,166.62,167.28,8584.0,162.4915,162.8127,162.1703,162.8127,8584.0
2021-12-23 14:00:00,167.31,167.69,167.31,167.46,12034.0,162.8419,163.2117,162.8419,162.9879,12034.0
2021-12-23 14:30:00,167.55,167.77,167.47,167.67,11851.0,163.0755,163.2896,162.9976,163.1923,11851.0
2021-12-23 15:00:00,167.68,168.29,167.67,168.29,12877.0,163.202,163.7957,163.1923,163.7957,12877.0
2021-12-23 15:30:00,168.41,168.72,167.55,167.55,62825.0,163.9125,164.2142,163.0755,163.0755,62825.0
2021-12-27 09:30:00,167.72,168.76,167.11,167.16,8561.0,163.2409,164.2532,162.6472,162.6959,8561.0
2021-12-27 10:00:00,167.19,168.15,167.17,168.03,8674.0,162.7251,163.6595,162.7056,163.5427,8674.0
2021-12-27 10:30:00,168.25,168.5,167.89,168.32,14788.0,163.7568,164.0001,163.4064,163.8249,14788.0
2021-12-27 11:00:00,168.44,168.65,168.23,168.56,16101.0,163.9417,164.1461,163.7373,164.0585,16101.0
2021-12-27 11:30:00,168.53,168.64,167.91,167.99,12755.0,164.0293,164.1364,163.4259,163.5037,12755.0
2021-12-27 12:00:00,167.95,168.51,167.95,168.11,6660.0,163.4648,164.0098,163.4648,163.6205,6660.0
2021-12-27 12:30:00,167.98,168.32,167.98,168.02,9959.0,163.494,163.8249,163.494,163.5329,9959.0
2021-12-27 13:00:00,168.1,168.25,167.82,167.82,9537.0,163.6108,163.7568,163.3383,163.3383,9537.0
2021-12-27 13:30:00,167.76,168.15,167.71,168.03,4967.0,163.2799,163.6595,163.2312,163.5427,4967.0
2021-12-27 14:00:00,168.03,168.03,167.39,167.71,6200.0,163.5427,163.5427,162.9198,163.2312,6200.0
2021-12-27 14:30:00,167.72,167.87,167.57,167.71,11906.0,163.2409,163.3869,163.095,163.2312,11906.0
2021-12-27 15:00:00,167.77,168.15,167.64,168.04,12055.0,163.2896,163.6595,163.1631,163.5524,12055.0
2021-12-27 15:30:00,168.2,169.26,168.2,168.71,46859.0,163.7081,164.7398,163.7081,164.2045,46859.0
2021-12-28 09:30:00,168.82,170.88,168.82,170.31,9569.0,164.3116,166.3166,164.3116,165.7618,9569.0
2021-12-28 10:00:00,170.37,170.92,170.31,170.8,2602.0,165.8202,166.3555,165.7618,166.2387,2602.0
2021-12-28 10:30:00,170.71,170.72,169.93,170.44,4596.0,166.1511,166.1608,165.3919,165.8883,4596.0
2021-12-28 11:00:00,170.5,170.78,170.15,170.5,7451.0,165.9467,166.2192,165.6061,165.9467,7451.0
2021-12-28 11:30:00,170.71,171.18,170.44,170.67,4000.0,166.1511,166.6085,165.8883,166.1122,4000.0
2021-12-28 12:00:00,170.45,170.69,170.2,170.5,5605.0,165.898,166.1316,165.6547,165.9467,5605.0
2021-12-28 12:30:00,170.42,170.57,170.1,170.57,2904.0,165.8688,166.0148,165.5574,166.0148,2904.0
2021-12-28 13:00:00,170.68,170.68,170.23,170.33,4140.0,166.1219,166.1219,165.6839,165.7812,4140.0
2021-12-28 13:30:00,170.48,170.63,169.95,170.63,9938.0,165.9272,166.0732,165.4114,166.0732,9938.0
2021-12-28 14:00:00,170.64,170.79,170.41,170.52,3698.0,166.083,166.229,165.8591,165.9662,3698.0
2021-12-28 14:30:00,170.61,170.66,170.36,170.56,3617.0,166.0538,166.1024,165.8104,166.0051,3617.0
2021-12-28 15:00:00,170.58,170.91,170.58,170.89,4615.0,166.0246,166.3458,166.0246,166.3263,4615.0
2021-12-28 15:30:00,170.9,171.4,170.7,171.14,28889.0,166.336,166.8227,166.1414,166.5696,28889.0
2021-12-29 09:30:00,171.1,172.33,171.08,171.34,6908.0,166.5307,167.7278,166.5112,166.7643,6908.0
2021-12-29 10:00:00,171.34,172.22,171.22,171.95,5582.0,166.7643,167.6208,166.6475,167.358,5582.0
2021-12-29 10:30:00,171.87,172.1,171.63,172.1,19620.0,167.2801,167.504,167.0465,167.504,19620.0
2021-12-29 11:00:00,172.2,172.77,172.2,172.76,4789.0,167.6013,168.1561,167.6013,168.1464,4789.0
2021-12-29 11:30:00,172.68,172.91,172.43,172.43,2001.0,168.0685,168.2923,167.8252,167.8252,2001.0
2021-12-29 12:00:00,172.53,172.55,172.19,172.19,1100.0,167.9225,167.942,167.5916,167.5916,1100.0
2021-12-29 12:30:00,172.21,172.59,172.2,172.45,4049.0,167.611,167.9809,167.6013,167.8446,4049.0
2021-12-29 13:00:00,172.18,172.49,172.17,172.45,5923.0,167.5818,167.8836,167.5721,167.8446,5923.0
2021-12-29 13:30:00,172.48,172.53,172.27,172.41,1757.0,167.8738,167.9225,167.6694,167.8057,1757.0
2021-12-29 14:00:00,172.5,172.86,172.5,172.86,2384.0,167.8933,168.2437,167.8933,168.2437,2384.0
2021-12-29 14:30:00,172.72,173.07,172.5,172.8,15463.0,168.1074,168.4481,167.8933,168.1853,15463.0
2021-12-29 15:00:00,172.7,173.06,172.66,172.98,3016.0,168.088,168.4383,168.049,168.3605,3016.0
2021-12-29 15:30:00,173.01,173.25,172.74,172.86,22274.0,168.3897,168.6233,168.1269,168.2437,22274.0
2021-12-30 09:30:00,173.41,174.55,172.97,173.39,4643.0,168.779,169.8885,168.3507,168.7595,4643.0
2021-12-30 10:00:00,173.19,173.56,172.44,172.62,3429.0,168.5649,168.925,167.8349,168.0101,3429.0
2021-12-30 10:30:00,172.67,172.92,172.42,172.83,3134.0,168.0588,168.3021,167.8154,168.2145,3134.0
2021-12-30 11:00:00,172.86,172.86,172.2,172.45,4902.0,168.2437,168.2437,167.6013,167.8446,4902.0
2021-12-30 11:30:00,172.38,172.39,172.19,172.28,1900.0,167.7765,167.7862,167.5916,167.6792,1900.0
2021-12-30 12:00:00,172.21,172.21,171.77,171.78,2719.0,167.611,167.611,167.1828,167.1925,2719.0
2021-12-30 12:30:00,171.69,171.7,170.32,170.51,39753.0,167.1049,167.1147,165.7715,165.9564,39753.0
2021-12-30 13:00:00,170.57,170.58,170.19,170.29,6887.0,166.0148,166.0246,165.645,165.7423,6887.0
2021-12-30 13:30:00,170.37,170.73,170.22,170.22,8405.0,165.8202,166.1706,165.6742,165.6742,8405.0
2021-12-30 14:00:00,170.18,170.4,169.96,170.3,7613.0,165.6353,165.8494,165.4211,165.752,7613.0
2021-12-30 14:30:00,170.28,170.31,169.93,170.1,3387.0,165.7326,165.7618,165.3919,165.5574,3387.0
2021-12-30 15:00:00,170.13,170.3,169.85,170.02,8848.0,165.5866,165.752,165.3141,165.4795,8848.0
2021-12-30 15:30:00,170.08,170.34,169.61,169.8,45031.0,165.5379,165.791,165.0805,165.2654,45031.0
2021-12-31 09:30:00,169.32,170.09,169.06,170.02,3403.0,164.7982,165.5477,164.5452,165.4795,3403.0
2021-12-31 10:00:00,170.16,170.64,169.46,169.5,10938.0,165.6158,166.083,164.9345,164.9734,10938.0
2021-12-31 10:30:00,169.47,170.13,169.35,170.09,20279.0,164.9442,165.5866,164.8274,165.5477,20279.0
2021-12-31 11:00:00,170.17,170.17,169.6,170.05,2937.0,165.6255,165.6255,165.0707,165.5087,2937.0
2021-12-31 11:30:00,170.13,170.25,169.81,170.03,4454.0,165.5866,165.7034,165.2751,165.4893,4454.0
2021-12-31 12:00:00,169.98,170.34,169.83,170.34,3685.0,165.4406,165.791,165.2946,165.791,3685.0
2021-12-31 12:30:00,170.35,170.56,170.05,170.56,3526.0,165.8007,166.0051,165.5087,166.0051,3526.0
2021-12-31 13:00:00,170.53,170.65,170.4,170.53,1504.0,165.9759,166.0927,165.8494,165.9759,1504.0
2021-12-31 13:30:00,170.68,170.68,170.31,170.54,1943.0,166.1219,166.1219,165.7618,165.9856,1943.0
2021-12-31 14:00:00,170.63,170.66,170.06,170.08,5147.0,166.0732,166.1024,165.5185,165.5379,5147.0
2021-12-31 14:30:00,170.09,170.09,169.61,169.74,15508.0,165.5477,165.5477,165.0805,165.207,15508.0
2021-12-31 15:00:00,169.83,170.0,169.8,169.99,9022.0,165.2946,165.4601,165.2654,165.4503,9022.0
2021-12-31 15:30:00,169.85,170.26,169.23,169.33,29342.0,165.3141,165.7131,164.7106,164.808,29342.0
2022-01-03 09:30:00,169.89,171.19,169.21,169.99,23075.0,165.353,166.6183,164.6912,165.4503,23075.0
2022-01-03 10:00:00,170.09,170.43,169.3,170.22,16524.0,165.5477,165.8786,164.7788,165.6742,16524.0
2022-01-03 10:30:00,170.15,170.9,168.62,168.62,11903.0,165.6061,166.336,164.1169,164.1169,11903.0
2022-01-03 11:00:00,168.82,168.86,168.06,168.13,8797.0,164.3116,164.3505,163.5719,163.64,8797.0
2022-01-03 11:30:00,168.08,168.08,167.51,167.79,8325.0,163.5913,163.5913,163.0366,163.3091,8325.0
2022-01-03 12:00:00,167.85,168.02,167.03,167.05,8801.0,163.3675,163.5329,162.5694,162.5888,8801.0
2022-01-03 12:30:00,166.99,167.31,166.39,166.63,9428.0,162.5304,162.8419,161.9465,162.1801,9428.0
2022-01-03 13:00:00,166.69,166.72,166.31,166.67,8092.0,162.2385,162.2677,161.8686,162.219,8092.0
2022-01-03 13:30:00,166.78,166.78,166.22,166.5,6619.0,162.326,162.326,161.781,162.0535,6619.0
2022-01-03 14:00:00,166.47,167.15,166.35,166.36,18453.0,162.0243,162.6862,161.9075,161.9173,18453.0
2022-01-03 14:30:00,166.48,167.28,166.34,166.92,20267.0,162.0341,162.8127,161.8978,162.4623,20267.0
2022-01-03 15:00:00,166.87,167.15,166.43,167.08,16783.0,162.4136,162.6862,161.9854,162.618,16783.0
2022-01-03 15:30:00,167.13,167.91,166.84,167.51,82869.0,162.6667,163.4259,162.3844,163.0366,82869.0
2022-01-04 09:30:00,168.36,168.87,166.05,166.2,12642.0,163.8639,164.3602,161.6155,161.7615,12642.0
2022-01-04 10:00:00,166.51,166.68,165.87,166.17,19011.0,162.0633,162.2287,161.4404,161.7323,19011.0
2022-01-04 10:30:00,166.13,166.9,165.72,166.65,18364.0,161.6934,162.4428,161.2944,162.1995,18364.0
2022-01-04 11:00:00,166.66,167.03,165.8,166.77,18121.0,162.2093,162.5694,161.3722,162.3163,18121.0
2022-01-04 11:30:00,166.82,167.21,166.43,166.92,9959.0,162.365,162.7446,161.9854,162.4623,9959.0
2022-01-04 12:00:00,166.95,167.37,166.25,166.25,11195.0,162.4915,162.9003,161.8102,161.8102,11195.0
2022-01-04 12:30:00,166.32,166.98,165.79,165.84,9150.0,161.8783,162.5207,161.3625,161.4112,9150.0
2022-01-04 13:00:00,165.85,166.07,165.47,165.88,12957.0,161.4209,161.635,161.051,161.4501,12957.0
2022-01-04 13:30:00,165.84,165.84,164.74,164.92,9339.0,161.4112,161.4112,160.3405,160.5157,9339.0
2022-01-04 14:00:00,164.91,165.15,164.53,165.1,12736.0,160.506,160.7396,160.1361,160.6909,12736.0
2022-01-04 14:30:00,165.22,166.14,165.15,165.77,14917.0,160.8077,161.7031,160.7396,161.343,14917.0
2022-01-04 15:00:00,165.69,165.83,165.28,165.28,14980.0,161.2652,161.4014,160.8661,160.8661,14980.0
2022-01-04 15:30:00,165.06,165.88,164.93,164.98,74476.0,160.652,161.4501,160.5255,160.5741,74476.0
2022-01-05 09:30:00,165.02,165.13,164.17,164.19,10050.0,160.6131,160.7201,159.7858,159.8052,10050.0
2022-01-05 10:00:00,164.28,164.82,163.54,164.49,6349.0,159.8928,160.4184,159.1726,160.0972,6349.0
2022-01-05 10:30:00,164.64,164.91,164.29,164.29,10854.0,160.2432,160.506,159.9025,159.9025,10854.0
2022-01-05 11:00:00,164.22,164.48,163.93,164.24,19939.0,159.8344,160.0875,159.5522,159.8539,19939.0
2022-01-05 11:30:00,164.24,164.24,163.85,163.94,10904.0,159.8539,159.8539,159.4743,159.5619,10904.0
2022-01-05 12:00:00,163.79,165.06,163.77,164.85,11948.0,159.4159,160.652,159.3964,160.4476,11948.0
2022-01-05 12:30:00,164.9,165.02,164.39,164.39,9020.0,160.4963,160.6131,159.9999,159.9999,9020.0
2022-01-05 13:00:00,164.5,164.77,164.31,164.35,6941.0,160.1069,160.3697,159.922,159.9609,6941.0
2022-01-05 13:30:00,164.36,165.37,164.31,165.0,8906.0,159.9707,160.9537,159.922,160.5936,8906.0
2022-01-05 14:00:00,165.19,165.31,164.09,164.37,11615.0,160.7785,160.8953,159.7079,159.9804,11615.0
2022-01-05 14:30:00,164.23,164.27,163.07,163.65,20910.0,159.8441,159.8831,158.7151,159.2796,20910.0
2022-01-05 15:00:00,163.63,163.78,163.31,163.49,14558.0,159.2602,159.4062,158.9487,159.1239,14558.0
2022-01-05 15:30:00,163.54,164.22,162.76,162.76,59103.0,159.1726,159.8344,158.4134,158.4134,59103.0
2022-01-06 09:30:00,163.61,165.61,163.35,165.61,17839.0,159.2407,161.1873,158.9876,161.1873,17839.0
2022-01-06 10:00:00,165.54,166.73,165.52,166.06,7059.0,161.1192,162.2774,161.0997,161.6253,7059.0
2022-01-06 10:30:00,166.13,166.96,166.06,166.17,6963.0,161.6934,162.5012,161.6253,161.7323,6963.0
2022-01-06 11:00:00,166.32,166.53,165.33,165.34,13823.0,161.8783,162.0827,160.9148,160.9245,13823.0
2022-01-06 11:30:00,165.3,165.57,164.84,165.14,5425.0,160.8856,161.1484,160.4379,160.7298,5425.0
2022-01-06 12:00:00,165.22,165.78,165.22,165.78,3298.0,160.8077,161.3528,160.8077,161.3528,3298.0
2022-01-06 12:30:00,165.68,166.22,165.59,166.22,9219.0,161.2554,161.781,161.1678,161.781,9219.0
2022-01-06 13:00:00,166.11,166.32,165.99,165.99,5048.0,161.6739,161.8783,161.5571,161.5571,5048.0
2022-01-06 13:30:00,165.84,165.84,165.18,165.36,3267.0,161.4112,161.4112,160.7688,160.944,3267.0
2022-01-06 14:00:00,165.18,165.44,165.07,165.35,5423.0,160.7688,161.0218,160.6617,160.9342,5423.0
2022-01-06 14:30:00,165.3,165.79,165.3,165.59,2632.0,160.8856,161.3625,160.8856,161.1678,2632.0
2022-01-06 15:00:00,165.77,165.77,165.25,165.37,6176.0,161.343,161.343,160.8369,160.9537,6176.0
2022-01-06 15:30:00,165.45,165.79,164.91,165.31,28138.0,161.0316,161.3625,160.506,160.8953,28138.0
2022-01-07 09:30:00,164.79,166.21,164.78,165.71,6789.0,160.3892,161.7713,160.3795,161.2846,6789.0
2022-01-07 10:00:00,166.09,166.34,165.06,165.38,4500.0,161.6545,161.8978,160.652,160.9634,4500.0
2022-01-07 10:30:00,165.36,165.74,164.62,164.63,14006.0,160.944,161.3138,160.2237,160.2335,14006.0
2022-01-07 11:00:00,164.52,164.77,163.99,164.38,10816.0,160.1264,160.3697,159.6106,159.9901,10816.0
2022-01-07 11:30:00,164.38,165.08,164.38,165.08,3818.0,159.9901,160.6714,159.9901,160.6714,3818.0
2022-01-07 12:00:00,165.03,165.64,165.01,165.64,3867.0,160.6228,161.2165,160.6033,161.2165,3867.0
2022-01-07 12:30:00,165.65,165.66,165.22,165.46,4394.0,161.2262,161.236,160.8077,161.0413,4394.0
2022-01-07 13:00:00,165.36,165.72,165.28,165.65,7137.0,160.944,161.2944,160.8661,161.2262,7137.0
2022-01-07 13:30:00,165.65,166.37,165.65,166.04,7315.0,161.2262,161.927,161.2262,161.6058,7315.0
2022-01-07 14:00:00,166.15,166.16,165.65,165.78,11762.0,161.7129,161.7226,161.2262,161.3528,11762.0
2022-01-07 14:30:00,165.61,166.07,165.61,166.07,3610.0,161.1873,161.635,161.1873,161.635,3610.0
2022-01-07 15:00:00,166.13,166.42,165.85,166.24,10030.0,161.6934,161.9757,161.4209,161.8005,10030.0
2022-01-07 15:30:00,166.24,166.62,166.12,166.27,32300.0,161.8005,162.1703,161.6837,161.8297,32300.0
2022-01-10 09:30:00,167.65,167.65,166.55,166.96,5908.0,163.1728,163.1728,162.1022,162.5012,5908.0
2022-01-10 10:00:00,166.62,166.73,165.54,165.58,7865.0,162.1703,162.2774,161.1192,161.1581,7865.0
2022-01-10 10:30:00,165.92,166.49,165.62,165.96,8075.0,161.489,162.0438,161.197,161.5279,8075.0
2022-01-10 11:00:00,165.78,166.43,165.61,166.32,3796.0,161.3528,161.9854,161.1873,161.8783,3796.0
2022-01-10 11:30:00,166.23,166.41,165.24,165.34,13460.0,161.7907,161.9659,160.8272,160.9245,13460.0
2022-01-10 12:00:00,165.45,165.72,164.87,165.05,5624.0,161.0316,161.2944,160.4671,160.6422,5624.0
2022-01-10 12:30:00,165.14,165.78,165.14,165.37,5777.0,160.7298,161.3528,160.7298,160.9537,5777.0
2022-01-10 13:00:00,165.24,166.4,165.24,166.15,8619.0,160.8272,161.9562,160.8272,161.7129,8619.0
2022-01-10 13:30:00,166.06,166.11,165.56,166.03,13765.0,161.6253,161.6739,161.1386,161.5961,13765.0
2022-01-10 14:00:00,166.11,167.03,166.1,166.77,10506.0,161.6739,162.5694,161.6642,162.3163,10506.0
2022-01-10 14:30:00,166.77,167.02,166.55,166.74,7919.0,162.3163,162.5596,162.1022,162.2871,7919.0
2022-01-10 15:00:00,166.75,166.88,166.32,166.58,5287.0,162.2969,162.4234,161.8783,162.1314,5287.0
2022-01-10 15:30:00,166.66,167.3,166.57,166.89,34907.0,162.2093,162.8322,162.1217,162.4331,34907.0
2022-01-11 09:30:00,167.7,168.02,165.4,165.44,11304.0,163.2215,163.5329,160.9829,161.0218,11304.0
2022-01-11 10:00:00,165.67,166.38,165.03,165.26,8500.0,161.2457,161.9367,160.6228,160.8466,8500.0
2022-01-11 10:30:00,165.16,165.38,164.39,165.26,7045.0,160.7493,160.9634,159.9999,160.8466,7045.0
2022-01-11 11:00:00,165.26,165.33,164.57,164.91,8219.0,160.8466,160.9148,160.1751,160.506,8219.0
2022-01-11 11:30:00,164.92,165.73,164.78,165.56,6880.0,160.5157,161.3041,160.3795,161.1386,6880.0
2022-01-11 12:00:00,165.78,166.54,165.71,166.49,11626.0,161.3528,162.0925,161.2846,162.0438,11626.0
2022-01-11 12:30:00,166.49,166.49,165.57,166.4,14757.0,162.0438,162.0438,161.1484,161.9562,14757.0
2022-01-11 13:00:00,166.41,166.67,166.12,166.6,6493.0,161.9659,162.219,161.6837,162.1509,6493.0
2022-01-11 13:30:00,166.62,167.28,166.4,166.89,4500.0,162.1703,162.8127,161.9562,162.4331,4500.0
2022-01-11 14:00:00,166.78,167.28,166.69,167.1,6807.0,162.326,162.8127,162.2385,162.6375,6807.0
2022-01-11 14:30:00,167.28,167.56,167.19,167.29,6423.0,162.8127,163.0852,162.7251,162.8224,6423.0
2022-01-11 15:00:00,167.31,167.84,167.31,167.71,8909.0,162.8419,163.3577,162.8419,163.2312,8909.0
2022-01-11 15:30:00,167.75,168.2,167.48,168.13,39545.0,163.2701,163.7081,163.0074,163.64,39545.0
2022-01-12 09:30:00,169.36,169.7,168.42,169.0,11683.0,164.8371,165.1681,163.9223,164.4868,11683.0
2022-01-12 10:00:00,169.04,169.04,167.49,167.77,6570.0,164.5257,164.5257,163.0171,163.2896,6570.0
2022-01-12 10:30:00,167.77,167.92,167.06,167.53,7053.0,163.2896,163.4356,162.5986,163.056,7053.0
2022-01-12 11:00:00,167.61,167.63,166.5,167.2,4791.0,163.1339,163.1533,162.0535,162.7348,4791.0
2022-01-12 11:30:00,167.2,167.28,166.94,167.17,3772.0,162.7348,162.8127,162.4818,162.7056,3772.0
2022-01-12 12:00:00,167.08,167.23,166.7,167.22,3825.0,162.618,162.764,162.2482,162.7543,3825.0
2022-01-12 12:30:00,167.22,167.41,166.37,167.24,5932.0,162.7543,162.9392,161.927,162.7738,5932.0
2022-01-12 13:00:00,167.08,167.31,166.8,167.14,5071.0,162.618,162.8419,162.3455,162.6764,5071.0
2022-01-12 13:30:00,167.14,167.58,166.99,167.58,28914.0,162.6764,163.1047,162.5304,163.1047,28914.0
2022-01-12 14:00:00,167.49,167.76,167.38,167.63,9441.0,163.0171,163.2799,162.91,163.1533,9441.0
2022-01-12 14:30:00,167.6,167.8,167.48,167.64,4354.0,163.1242,163.3188,163.0074,163.1631,4354.0
2022-01-12 15:00:00,167.64,169.34,167.64,169.08,36870.0,163.1631,164.8177,163.1631,164.5646,36870.0
2022-01-12 15:30:00,169.07,169.77,168.86,169.12,80967.0,164.5549,165.2362,164.3505,164.6036,80967.0
2022-01-13 09:30:00,170.81,171.96,169.88,170.99,34657.0,166.2484,167.3677,165.3433,166.4236,34657.0
2022-01-13 10:00:00,170.53,170.88,170.53,170.87,6678.0,165.9759,166.3166,165.9759,166.3068,6678.0
2022-01-13 10:30:00,170.84,171.27,170.75,171.27,7960.0,166.2776,166.6961,166.19,166.6961,7960.0
2022-01-13 11:00:00,171.24,171.5,170.8,170.95,6205.0,166.6669,166.92,166.2387,166.3847,6205.0
2022-01-13 11:30:00,170.77,170.78,170.26,170.75,6853.0,166.2095,166.2192,165.7131,166.19,6853.0
2022-01-13 12:00:00,170.81,170.93,169.89,170.16,28966.0,166.2484,166.3652,165.353,165.6158,28966.0
2022-01-13 12:30:00,170.11,170.73,170.0,170.72,9157.0,165.5671,166.1706,165.4601,166.1608,9157.0
2022-01-13 13:00:00,170.56,170.88,170.16,170.87,5900.0,166.0051,166.3166,165.6158,166.3068,5900.0
2022-01-13 13:30:00,170.88,171.36,170.42,170.95,47277.0,166.3166,166.7837,165.8688,166.3847,47277.0
2022-01-13 14:00:00,171.0,171.01,170.34,170.51,4630.0,166.4334,166.4431,165.791,165.9564,4630.0
2022-01-13 14:30:00,170.43,170.8,170.33,170.51,12000.0,165.8786,166.2387,165.7812,165.9564,12000.0
2022-01-13 15:00:00,170.33,170.45,169.96,170.21,5454.0,165.7812,165.898,165.4211,165.6644,5454.0
2022-01-13 15:30:00,170.11,170.13,169.49,169.71,61460.0,165.5671,165.5866,164.9637,165.1778,61460.0
2022-01-14 09:30:00,168.92,169.7,168.68,169.57,13266.0,164.4089,165.1681,164.1753,165.0415,13266.0
2022-01-14 10:00:00,169.57,170.06,169.4,169.48,4605.0,165.0415,165.5185,164.8761,164.9539,4605.0
2022-01-14 10:30:00,169.48,169.91,169.29,169.79,9458.0,164.9539,165.3725,164.769,165.2557,9458.0
2022-01-14 11:00:00,169.79,169.92,169.63,169.87,7953.0,165.2557,165.3822,165.0999,165.3335,7953.0
2022-01-14 11:30:00,169.89,170.55,169.64,170.38,5398.0,165.353,165.9954,165.1097,165.8299,5398.0
2022-01-14 12:00:00,170.41,170.41,169.79,169.8,3287.0,165.8591,165.8591,165.2557,165.2654,3287.0
2022-01-14 12:30:00,169.93,170.26,169.89,169.89,5520.0,165.3919,165.7131,165.353,165.353,5520.0
2022-01-14 13:00:00,169.82,169.96,169.33,169.8,6274.0,165.2849,165.4211,164.808,165.2654,6274.0
2022-01-14 13:30:00,169.83,169.87,169.27,169.29,3953.0,165.2946,165.3335,164.7496,164.769,3953.0
2022-01-14 14:00:00,169.42,169.93,169.42,169.52,3341.0,164.8955,165.3919,164.8955,164.9929,3341.0
2022-01-14 14:30:00,169.51,170.16,169.51,170.0,5429.0,164.9831,165.6158,164.9831,165.4601,5429.0
2022-01-14 15:00:00,170.01,170.73,169.9,170.61,6417.0,165.4698,166.1706,165.3627,166.0538,6417.0
2022-01-14 15:30:00,170.84,171.47,170.68,171.4,26892.0,166.2776,166.8908,166.1219,166.8227,26892.0
2022-01-18 09:30:00,171.17,171.46,169.83,170.22,4237.0,166.5988,166.8811,165.2946,165.6742,4237.0
2022-01-18 10:00:00,170.0,171.62,169.85,171.18,13660.0,165.4601,167.0368,165.3141,166.6085,13660.0
2022-01-18 10:30:00,171.04,171.92,171.04,171.88,2847.0,166.4723,167.3288,166.4723,167.2899,2847.0
2022-01-18 11:00:00,171.88,172.73,171.78,172.29,6011.0,167.2899,168.1172,167.1925,167.6889,6011.0
2022-01-18 11:30:00,172.2,172.58,171.48,171.51,15791.0,167.6013,167.9712,166.9005,166.9297,15791.0
2022-01-18 12:00:00,171.68,171.68,171.0,171.14,4509.0,167.0952,167.0952,166.4334,166.5696,4509.0
2022-01-18 12:30:00,171.33,171.45,170.6,170.8,5875.0,166.7545,166.8713,166.044,166.2387,5875.0
2022-01-18 13:00:00,170.72,171.03,170.5,170.61,5771.0,166.1608,166.4626,165.9467,166.0538,5771.0
2022-01-18 13:30:00,170.75,171.21,170.68,171.17,8071.0,166.19,166.6377,166.1219,166.5988,8071.0
2022-01-18 14:00:00,171.0,171.11,170.72,170.78,5535.0,166.4334,166.5404,166.1608,166.2192,5535.0
2022-01-18 14:30:00,170.86,171.08,170.74,171.01,4763.0,166.2971,166.5112,166.1803,166.4431,4763.0
2022-01-18 15:00:00,171.0,171.02,170.0,170.21,6385.0,166.4334,166.4528,165.4601,165.6644,6385.0
2022-01-18 15:30:00,170.23,170.34,169.7,170.21,42974.0,165.6839,165.791,165.1681,165.6644,42974.0
2022-01-19 09:30:00,170.43,171.03,169.9,170.2,7069.0,165.8786,166.4626,165.3627,165.6547,7069.0
2022-01-19 10:00:00,169.95,170.4,168.93,169.16,7095.0,165.4114,165.8494,164.4186,164.6425,7095.0
2022-01-19 10:30:00,168.98,170.4,168.98,169.88,7489.0,164.4673,165.8494,164.4673,165.3433,7489.0
2022-01-19 11:00:00,169.99,171.33,169.94,171.1,5487.0,165.4503,166.7545,165.4017,166.5307,5487.0
2022-01-19 11:30:00,171.03,171.19,170.65,170.99,5003.0,166.4626,166.6183,166.0927,166.4236,5003.0
2022-01-19 12:00:00,171.13,171.45,171.07,171.36,7654.0,166.5599,166.8713,166.5015,166.7837,7654.0
2022-01-19 12:30:00,171.5,171.66,171.04,171.31,6187.0,166.92,167.0757,166.4723,166.7351,6187.0
2022-01-19 13:00:00,171.22,171.66,171.2,171.46,6818.0,166.6475,167.0757,166.628,166.8811,6818.0
2022-01-19 13:30:00,171.12,171.38,170.04,170.04,3298.0,166.5501,166.8032,165.499,165.499,3298.0
2022-01-19 14:00:00,169.89,170.05,169.61,169.8,7781.0,165.353,165.5087,165.0805,165.2654,7781.0
2022-01-19 14:30:00,169.78,169.78,169.17,169.55,6755.0,165.2459,165.2459,164.6522,165.0221,6755.0
2022-01-19 15:00:00,169.54,169.72,169.24,169.31,15209.0,165.0123,165.1875,164.7204,164.7885,15209.0
2022-01-19 15:30:00,169.3,169.33,168.18,168.18,76897.0,164.7788,164.808,163.6887,163.6887,76897.0
2022-01-20 09:30:00,168.24,169.63,167.88,169.11,17019.0,163.7471,165.0999,163.3967,164.5938,17019.0
2022-01-20 10:00:00,168.97,170.02,168.61,169.58,9053.0,164.4576,165.4795,164.1072,165.0513,9053.0
2022-01-20 10:30:00,169.63,170.19,169.34,170.19,16156.0,165.0999,165.645,164.8177,165.645,16156.0
2022-01-20 11:00:00,170.07,170.51,170.07,170.22,5284.0,165.5282,165.9564,165.5282,165.6742,5284.0
2022-01-20 11:30:00,170.15,170.16,169.72,169.72,5438.0,165.6061,165.6158,165.1875,165.1875,5438.0
2022-01-20 12:00:00,169.8,169.92,169.1,169.45,4917.0,165.2654,165.3822,164.5841,164.9247,4917.0
2022-01-20 12:30:00,169.6,169.92,169.28,169.5,10641.0,165.0707,165.3822,164.7593,164.9734,10641.0
2022-01-20 13:00:00,169.62,169.74,169.39,169.66,8575.0,165.0902,165.207,164.8663,165.1291,8575.0
2022-01-20 13:30:00,169.68,169.98,169.57,169.92,6919.0,165.1486,165.4406,165.0415,165.3822,6919.0
2022-01-20 14:00:00,169.93,170.25,169.77,169.96,4945.0,165.3919,165.7034,165.2362,165.4211,4945.0
2022-01-20 14:30:00,169.96,169.96,169.16,169.16,10576.0,165.4211,165.4211,164.6425,164.6425,10576.0
2022-01-20 15:00:00,169.24,169.25,168.61,168.72,21909.0,164.7204,164.7301,164.1072,164.2142,21909.0
2022-01-20 15:30:00,168.5,168.59,167.1,167.32,52271.0,164.0001,164.0877,162.6375,162.8516,52271.0
2022-01-21 09:30:00,167.4,168.05,167.01,167.62,6566.0,162.9295,163.5621,162.5499,163.1436,6566.0
2022-01-21 10:00:00,167.75,167.78,166.22,167.29,5734.0,163.2701,163.2993,161.781,162.8224,5734.0
2022-01-21 10:30:00,167.1,167.91,166.95,167.5,5064.0,162.6375,163.4259,162.4915,163.0268,5064.0
2022-01-21 11:00:00,167.52,167.79,167.23,167.46,4612.0,163.0463,163.3091,162.764,162.9879,4612.0
2022-01-21 11:30:00,167.4,167.87,166.7,166.97,6944.0,162.9295,163.3869,162.2482,162.511,6944.0
2022-01-21 12:00:00,166.77,166.77,166.36,166.51,2737.0,162.3163,162.3163,161.9173,162.0633,2737.0
2022-01-21 12:30:00,166.56,166.8,166.09,166.18,4743.0,162.1119,162.3455,161.6545,161.7421,4743.0
2022-01-21 13:00:00,166.27,166.89,166.18,166.36,6660.0,161.8297,162.4331,161.7421,161.9173,6660.0
2022-01-21 13:30:00,166.45,167.0,166.45,166.53,4878.0,162.0049,162.5402,162.0049,162.0827,4878.0
2022-01-21 14:00:00,166.68,166.78,166.37,166.67,5145.0,162.2287,162.326,161.927,162.219,5145.0
2022-01-21 14:30:00,166.42,166.74,165.95,165.95,6784.0,161.9757,162.2871,161.5182,161.5182,6784.0
2022-01-21 15:00:00,166.03,166.06,165.15,165.47,9137.0,161.5961,161.6253,160.7396,161.051,9137.0
2022-01-21 15:30:00,165.34,166.34,165.33,165.8,34427.0,160.9245,161.8978,160.9148,161.3722,34427.0
2022-01-24 09:30:00,164.71,165.18,163.36,163.86,16634.0,160.3113,160.7688,158.9974,159.484,16634.0
2022-01-24 10:00:00,163.83,164.29,162.04,162.94,11718.0,159.4548,159.9025,157.7126,158.5886,11718.0
2022-01-24 10:30:00,163.05,164.2,162.77,163.93,7462.0,158.6957,159.8149,158.4231,159.5522,7462.0
2022-01-24 11:00:00,163.92,163.96,163.11,163.19,8121.0,159.5424,159.5814,158.7541,158.8319,8121.0
2022-01-24 11:30:00,163.55,163.68,162.37,162.57,4167.0,159.1823,159.3088,158.0338,158.2285,4167.0
2022-01-24 12:00:00,162.55,162.56,161.03,161.03,4044.0,158.209,158.2187,156.7296,156.7296,4044.0
2022-01-24 12:30:00,160.96,161.66,160.77,161.01,10288.0,156.6615,157.3428,156.4765,156.7101,10288.0
2022-01-24 13:00:00,161.21,162.06,160.59,161.78,14751.0,156.9048,157.7321,156.3014,157.4596,14751.0
2022-01-24 13:30:00,161.63,162.36,161.52,162.19,14623.0,157.3136,158.0241,157.2065,157.8586,14623.0
2022-01-24 14:00:00,162.38,163.06,161.87,161.9,18077.0,158.0436,158.7054,157.5472,157.5764,18077.0
2022-01-24 14:30:00,161.9,162.17,161.32,162.17,7639.0,157.5764,157.8392,157.0119,157.8392,7639.0
2022-01-24 15:00:00,162.19,163.37,162.19,163.05,19028.0,157.8586,159.0071,157.8586,158.6957,19028.0
2022-01-24 15:30:00,163.1,165.59,162.93,165.42,130052.0,158.7443,161.1678,158.5789,161.0024,130052.0
2022-01-25 09:30:00,164.97,164.97,161.21,161.47,4211.0,160.5644,160.5644,156.9048,157.1579,4211.0
2022-01-25 10:00:00,161.43,163.3,160.41,163.06,15927.0,157.1189,158.939,156.1262,158.7054,15927.0
2022-01-25 10:30:00,163.31,164.41,163.25,164.28,9544.0,158.9487,160.0193,158.8903,159.8928,9544.0
2022-01-25 11:00:00,164.06,165.35,163.32,165.31,15641.0,159.6787,160.9342,158.9585,160.8953,15641.0
2022-01-25 11:30:00,165.53,165.53,163.8,164.08,7705.0,161.1094,161.1094,159.4256,159.6982,7705.0
2022-01-25 12:00:00,164.44,165.4,164.11,165.19,5712.0,160.0485,160.9829,159.7274,160.7785,5712.0
2022-01-25 12:30:00,165.32,165.58,164.87,165.18,4524.0,160.905,161.1581,160.4671,160.7688,4524.0
2022-01-25 13:00:00,165.47,166.26,165.02,166.24,12168.0,161.051,161.8199,160.6131,161.8005,12168.0
2022-01-25 13:30:00,166.29,166.99,166.22,166.87,6927.0,161.8491,162.5304,161.781,162.4136,6927.0
2022-01-25 14:00:00,166.85,167.33,166.25,167.28,7726.0,162.3942,162.8614,161.8102,162.8127,7726.0
2022-01-25 14:30:00,167.3,167.5,166.49,167.43,3700.0,162.8322,163.0268,162.0438,162.9587,3700.0
2022-01-25 15:00:00,167.48,167.55,166.06,166.06,5249.0,163.0074,163.0755,161.6253,161.6253,5249.0
2022-01-25 15:30:00,165.91,166.69,165.29,165.45,54239.0,161.4793,162.2385,160.8758,161.0316,54239.0
2022-01-26 09:30:00,171.16,171.71,167.76,170.94,29572.0,166.5891,167.1244,163.2799,166.375,29572.0
2022-01-26 10:00:00,170.99,171.23,168.24,168.91,26237.0,166.4236,166.6572,163.7471,164.3992,26237.0
2022-01-26 10:30:00,168.95,168.95,164.25,165.24,33886.0,164.4381,164.4381,159.8636,160.8272,33886.0
2022-01-26 11:00:00,165.48,165.48,161.55,161.97,23577.0,161.0608,161.0608,157.2357,157.6445,23577.0
2022-01-26 11:30:00,161.92,164.63,160.21,164.24,17285.0,157.5958,160.2335,155.9315,159.8539,17285.0
2022-01-26 12:00:00,164.14,164.88,163.86,164.31,8917.0,159.7566,160.4768,159.484,159.922,8917.0
2022-01-26 12:30:00,164.35,164.62,163.7,163.94,12166.0,159.9609,160.2237,159.3283,159.5619,12166.0
2022-01-26 13:00:00,163.95,164.06,162.34,163.24,15691.0,159.5716,159.6787,158.0046,158.8806,15691.0
2022-01-26 13:30:00,163.21,163.84,162.39,162.58,13619.0,158.8514,159.4646,158.0533,158.2382,13619.0
2022-01-26 14:00:00,162.58,163.36,160.43,162.37,12657.0,158.2382,158.9974,156.1456,158.0338,12657.0
2022-01-26 14:30:00,162.21,162.37,159.58,160.16,17208.0,157.8781,158.0338,155.3183,155.8828,17208.0
2022-01-26 15:00:00,159.9,159.9,157.09,158.24,13319.0,155.6298,155.6298,152.8948,154.0141,13319.0
2022-01-26 15:30:00,158.87,160.04,158.8,159.64,74977.0,154.6273,155.766,154.5592,155.3767,74977.0
2022-01-27 09:30:00,160.02,161.97,159.69,161.55,12670.0,155.7466,157.6445,155.4254,157.2357,12670.0
2022-01-27 10:00:00,161.56,161.56,160.01,160.01,19898.0,157.2455,157.2455,155.7368,155.7368,19898.0
2022-01-27 10:30:00,159.9,160.61,159.69,160.41,26042.0,155.6298,156.3208,155.4254,156.1262,26042.0
2022-01-27 11:00:00,160.41,160.79,158.92,158.95,25613.0,156.1262,156.496,154.676,154.7052,25613.0
2022-01-27 11:30:00,158.94,159.86,157.88,158.3,19812.0,154.6954,155.5909,153.6637,154.0725,19812.0
2022-01-27 12:00:00,157.99,158.25,156.7,156.93,16369.0,153.7708,154.0238,152.5152,152.7391,16369.0
2022-01-27 12:30:00,156.94,157.04,155.14,155.99,10790.0,152.7488,152.8462,150.9969,151.8242,10790.0
2022-01-27 13:00:00,156.0,156.48,155.0,155.09,12488.0,151.8339,152.3011,150.8606,150.9482,12488.0
2022-01-27 13:30:00,155.19,155.2,153.44,154.24,18492.0,151.0456,151.0553,149.3423,150.1209,18492.0
2022-01-27 14:00:00,154.15,155.1,152.11,152.33,21955.0,150.0333,150.958,148.0478,148.2619,21955.0
2022-01-27 14:30:00,152.37,153.76,152.24,152.81,21912.0,148.3009,149.6538,148.1743,148.7291,21912.0
2022-01-27 15:00:00,153.1,153.57,151.76,152.66,17330.0,149.0114,149.4688,147.7072,148.5831,17330.0
2022-01-27 15:30:00,152.66,154.21,152.66,153.25,92100.0,148.5831,150.0917,148.5831,149.1574,92100.0
2022-01-28 09:30:00,153.83,154.97,152.41,152.5,32679.0,149.7219,150.8314,148.3398,148.4274,32679.0
2022-01-28 10:00:00,152.66,154.76,152.59,153.84,16516.0,148.5831,150.627,148.515,149.7316,16516.0
2022-01-28 10:30:00,153.8,154.27,152.92,153.52,15259.0,149.6927,150.1501,148.8362,149.4202,15259.0
2022-01-28 11:00:00,153.36,153.99,152.95,153.49,15830.0,149.2644,149.8776,148.8654,149.391,15830.0
2022-01-28 11:30:00,153.53,153.76,152.91,153.21,40960.0,149.4299,149.6538,148.8265,149.1184,40960.0
2022-01-28 12:00:00,153.16,154.81,152.92,154.37,21385.0,149.0698,150.6757,148.8362,150.2475,21385.0
2022-01-28 12:30:00,154.32,154.38,153.39,153.57,14128.0,150.1988,150.2572,149.2936,149.4688,14128.0
2022-01-28 13:00:00,153.5,154.39,153.48,154.09,26058.0,149.4007,150.2669,149.3812,149.9749,26058.0
2022-01-28 13:30:00,154.1,154.64,154.1,154.42,25328.0,149.9847,150.5103,149.9847,150.2961,25328.0
2022-01-28 14:00:00,154.5,154.52,152.55,152.55,15061.0,150.374,150.3935,148.4761,148.4761,15061.0
2022-01-28 14:30:00,152.4,154.36,152.25,154.36,29226.0,148.3301,150.2377,148.1841,150.2377,29226.0
2022-01-28 15:00:00,154.34,155.26,153.86,155.16,24567.0,150.2183,151.1137,149.7511,151.0164,24567.0
2022-01-28 15:30:00,155.04,156.09,154.48,155.99,145668.0,150.8996,151.9215,150.3545,151.8242,145668.0
2022-01-31 09:30:00,154.87,155.23,152.61,152.76,14387.0,150.7341,151.0845,148.5345,148.6805,14387.0
2022-01-31 10:00:00,152.68,154.79,152.57,154.41,28451.0,148.6026,150.6562,148.4955,150.2864,28451.0
2022-01-31 10:30:00,154.29,154.88,153.98,154.53,29329.0,150.1696,150.7438,149.8679,150.4032,29329.0
2022-01-31 11:00:00,154.58,154.87,153.97,154.34,32255.0,150.4519,150.7341,149.8581,150.2183,32255.0
2022-01-31 11:30:00,154.4,156.23,154.4,156.13,18942.0,150.2767,152.0578,150.2767,151.9605,18942.0
2022-01-31 12:00:00,156.13,156.14,155.35,155.49,8532.0,151.9605,151.9702,151.2013,151.3376,8532.0
2022-01-31 12:30:00,155.49,155.75,154.84,155.74,19158.0,151.3376,151.5906,150.7049,151.5809,19158.0
2022-01-31 13:00:00,155.62,156.41,155.21,156.41,17308.0,151.4641,152.233,151.065,152.233,17308.0
2022-01-31 13:30:00,156.25,156.49,155.66,155.89,16906.0,152.0773,152.3108,151.503,151.7269,16906.0
2022-01-31 14:00:00,155.86,156.65,155.79,156.57,19485.0,151.6977,152.4666,151.6295,152.3887,19485.0
2022-01-31 14:30:00,156.59,156.87,156.07,156.16,25179.0,152.4082,152.6807,151.9021,151.9897,25179.0
2022-01-31 15:00:00,156.18,156.98,155.57,156.84,28592.0,152.0091,152.7878,151.4154,152.6515,28592.0
2022-01-31 15:30:00,156.76,157.35,156.49,157.17,132040.0,152.5736,153.1479,152.3108,152.9727,132040.0
2022-02-01 09:30:00,157.94,159.44,156.18,156.59,30448.0,153.7221,155.1821,152.0091,152.4082,30448.0
2022-02-01 10:00:00,156.62,156.62,155.45,155.56,20443.0,152.4374,152.4374,151.2986,151.4057,20443.0
2022-02-01 10:30:00,155.73,157.06,155.72,157.06,47463.0,151.5711,152.8656,151.5614,152.8656,47463.0
2022-02-01 11:00:00,157.11,157.58,156.6,156.61,20832.0,152.9143,153.3717,152.4179,152.4276,20832.0
2022-02-01 11:30:00,156.65,156.82,155.99,156.18,19905.0,152.4666,152.632,151.8242,152.0091,19905.0
2022-02-01 12:00:00,156.12,156.57,155.87,156.36,24855.0,151.9507,152.3887,151.7074,152.1843,24855.0
2022-02-01 12:30:00,156.36,156.84,156.17,156.68,15755.0,152.1843,152.6515,151.9994,152.4958,15755.0
2022-02-01 13:00:00,156.75,156.75,156.15,156.59,14082.0,152.5639,152.5639,151.9799,152.4082,14082.0
2022-02-01 13:30:00,156.56,157.21,156.0,156.79,54786.0,152.379,153.0116,151.8339,152.6028,54786.0
2022-02-01 14:00:00,156.88,157.52,156.88,157.52,24345.0,152.6904,153.3133,152.6904,153.3133,24345.0
2022-02-01 14:30:00,157.5,157.88,157.23,157.47,16806.0,153.2939,153.6637,153.0311,153.2647,16806.0
2022-02-01 15:00:00,157.5,158.87,156.94,158.55,51206.0,153.2939,154.6273,152.7488,154.3158,51206.0
2022-02-01 15:30:00,158.51,158.58,157.81,157.96,117717.0,154.2769,154.345,153.5956,153.7416,117717.0
2022-02-02 09:30:00,158.02,159.28,157.49,157.86,26308.0,153.8,155.0263,153.2841,153.6443,26308.0
2022-02-02 10:00:00,157.86,158.38,157.46,157.75,54243.0,153.6443,154.1504,153.2549,153.5372,54243.0
2022-02-02 10:30:00,157.77,158.14,157.29,157.86,21994.0,153.5567,153.9168,153.0895,153.6443,21994.0
2022-02-02 11:00:00,157.86,158.06,157.36,157.98,23494.0,153.6443,153.8389,153.1576,153.7611,23494.0
2022-02-02 11:30:00,157.92,158.14,157.77,157.86,46266.0,153.7027,153.9168,153.5567,153.6443,46266.0
2022-02-02 12:00:00,157.85,158.04,157.65,157.65,16876.0,153.6345,153.8195,153.4399,153.4399,16876.0
2022-02-02 12:30:00,157.65,157.72,156.31,156.33,14541.0,153.4399,153.508,152.1357,152.1551,14541.0
2022-02-02 13:00:00,156.42,157.22,155.95,156.03,12997.0,152.2427,153.0214,151.7853,151.8631,12997.0
2022-02-02 13:30:00,156.03,156.98,156.03,156.97,12239.0,151.8631,152.7878,151.8631,152.778,12239.0
2022-02-02 14:00:00,156.86,157.57,156.73,157.57,18201.0,152.671,153.362,152.5444,153.362,18201.0
2022-02-02 14:30:00,157.52,157.92,157.42,157.66,20357.0,153.3133,153.7027,153.216,153.4496,20357.0
2022-02-02 15:00:00,157.66,157.78,157.2,157.34,22105.0,153.4496,153.5664,153.0019,153.1381,22105.0
2022-02-02 15:30:00,157.42,157.96,157.0,157.7,105754.0,153.216,153.7416,152.8072,153.4885,105754.0
2022-02-03 09:30:00,157.46,158.83,156.57,157.09,23305.0,153.2549,154.5884,152.3887,152.8948,23305.0
2022-02-03 10:00:00,157.1,158.2,156.78,157.97,40167.0,152.9046,153.9752,152.5931,153.7513,40167.0
2022-02-03 10:30:00,157.89,158.42,156.76,157.81,185148.0,153.6735,154.1893,152.5736,153.5956,185148.0
2022-02-03 11:00:00,157.92,158.14,156.74,157.0,27179.0,153.7027,153.9168,152.5542,152.8072,27179.0
2022-02-03 11:30:00,156.99,157.21,155.84,155.89,30757.0,152.7975,153.0116,151.6782,151.7269,30757.0
2022-02-03 12:00:00,155.92,156.14,155.46,155.97,18240.0,151.7561,151.9702,151.3084,151.8047,18240.0
2022-02-03 12:30:00,155.97,156.17,155.68,156.05,29172.0,151.8047,151.9994,151.5225,151.8826,29172.0
2022-02-03 13:00:00,156.03,157.35,155.99,156.3,54019.0,151.8631,153.1479,151.8242,152.1259,54019.0
2022-02-03 13:30:00,156.42,156.84,156.37,156.44,14977.0,152.2427,152.6515,152.1941,152.2622,14977.0
2022-02-03 14:00:00,156.5,156.76,156.26,156.26,12901.0,152.3206,152.5736,152.087,152.087,12901.0
2022-02-03 14:30:00,156.26,156.33,155.32,155.73,17212.0,152.087,152.1551,151.1721,151.5711,17212.0
2022-02-03 15:00:00,155.75,156.35,155.39,156.02,32386.0,151.5906,152.1746,151.2402,151.8534,32386.0
2022-02-03 15:30:00,155.99,156.02,154.86,155.38,161245.0,151.8242,151.8534,150.7244,151.2305,161245.0
2022-02-04 09:30:00,154.82,155.0,153.13,154.28,14973.0,150.6854,150.8606,149.0406,150.1599,14973.0
2022-02-04 10:00:00,154.26,154.26,150.8,151.86,49223.0,150.1404,150.1404,146.7728,147.8045,49223.0
2022-02-04 10:30:00,151.87,152.98,151.87,152.22,26550.0,147.8142,148.8946,147.8142,148.1549,26550.0
2022-02-04 11:00:00,152.28,153.58,152.27,153.24,33354.0,148.2133,149.4786,148.2035,149.1476,33354.0
2022-02-04 11:30:00,153.17,153.51,152.91,153.26,8941.0,149.0795,149.4104,148.8265,149.1671,8941.0
2022-02-04 12:00:00,153.22,154.05,153.16,154.02,21868.0,149.1282,149.936,149.0698,149.9068,21868.0
2022-02-04 12:30:00,153.85,154.08,153.37,153.96,19370.0,149.7414,149.9652,149.2742,149.8484,19370.0
2022-02-04 13:00:00,153.96,155.38,153.95,155.11,70617.0,149.8484,151.2305,149.8387,150.9677,70617.0
2022-02-04 13:30:00,155.08,155.1,154.35,154.89,11224.0,150.9385,150.958,150.228,150.7536,11224.0
2022-02-04 14:00:00,154.87,154.87,153.94,154.76,32202.0,150.7341,150.7341,149.8289,150.627,32202.0
2022-02-04 14:30:00,154.68,155.7,154.54,155.56,23326.0,150.5492,151.5419,150.4129,151.4057,23326.0
2022-02-04 15:00:00,155.48,156.45,154.96,156.13,75834.0,151.3278,152.2719,150.8217,151.9605,75834.0
2022-02-04 15:30:00,155.87,156.11,154.56,154.69,139152.0,151.7074,151.941,150.4324,150.5589,139152.0
2022-02-07 09:30:00,156.74,157.8,155.64,156.0,44171.0,152.5542,153.5859,151.4835,151.8339,44171.0
2022-02-07 10:00:00,155.89,157.11,155.76,156.99,38751.0,151.7269,152.9143,151.6003,152.7975,38751.0
2022-02-07 10:30:00,157.0,157.37,156.67,157.28,39660.0,152.8072,153.1673,152.486,153.0798,39660.0
2022-02-07 11:00:00,157.31,158.0,156.43,157.83,33254.0,153.109,153.7805,152.2525,153.6151,33254.0
2022-02-07 11:30:00,157.88,158.03,156.55,156.55,30822.0,153.6637,153.8097,152.3692,152.3692,30822.0
2022-02-07 12:00:00,156.67,156.67,155.54,156.0,15338.0,152.486,152.486,151.3862,151.8339,15338.0
2022-02-07 12:30:00,156.05,157.0,156.05,156.93,14467.0,151.8826,152.8072,151.8826,152.7391,14467.0
2022-02-07 13:00:00,156.87,156.93,156.22,156.72,17812.0,152.6807,152.7391,152.0481,152.5347,17812.0
2022-02-07 13:30:00,156.64,157.03,156.46,156.55,16532.0,152.4568,152.8364,152.2817,152.3692,16532.0
2022-02-07 14:00:00,156.47,156.64,156.01,156.64,45143.0,152.2914,152.4568,151.8437,152.4568,45143.0
2022-02-07 14:30:00,156.83,157.14,156.64,156.9,21583.0,152.6418,152.9435,152.4568,152.7099,21583.0
2022-02-07 15:00:00,156.78,157.42,156.71,156.93,36606.0,152.5931,153.216,152.525,152.7391,36606.0
2022-02-07 15:30:00,156.89,156.92,155.28,155.99,128273.0,152.7002,152.7294,151.1332,151.8242,128273.0
2022-02-08 09:30:00,156.13,156.96,154.8,155.63,13970.0,151.9605,152.7683,150.666,151.4738,13970.0
2022-02-08 10:00:00,155.64,155.64,154.65,154.74,13417.0,151.4835,151.4835,150.52,150.6076,13417.0
2022-02-08 10:30:00,154.65,154.99,154.27,154.27,15624.0,150.52,150.8509,150.1501,150.1501,15624.0
2022-02-08 11:00:00,154.42,154.85,154.12,154.25,31959.0,150.2961,150.7146,150.0041,150.1307,31959.0
2022-02-08 11:30:00,154.19,154.65,154.19,154.48,8990.0,150.0723,150.52,150.0723,150.3545,8990.0
2022-02-08 12:00:00,154.59,155.56,154.59,155.49,29464.0,150.4616,151.4057,150.4616,151.3376,29464.0
2022-02-08 12:30:00,155.54,155.54,154.59,154.96,17915.0,151.3862,151.3862,150.4616,150.8217,17915.0
2022-02-08 13:00:00,155.07,155.28,155.0,155.0,15005.0,150.9288,151.1332,150.8606,150.8606,15005.0
2022-02-08 13:30:00,154.99,155.02,154.47,154.55,11452.0,150.8509,150.8801,150.3448,150.4227,11452.0
2022-02-08 14:00:00,154.56,154.91,154.41,154.49,11019.0,150.4324,150.773,150.2864,150.3643,11019.0
2022-02-08 14:30:00,154.45,154.91,154.26,154.42,13464.0,150.3253,150.773,150.1404,150.2961,13464.0
2022-02-08 15:00:00,154.44,155.32,154.42,155.16,27162.0,150.3156,151.1721,150.2961,151.0164,27162.0
2022-02-08 15:30:00,155.18,155.35,154.11,154.11,101671.0,151.0358,151.2013,149.9944,149.9944,101671.0
2022-02-09 09:30:00,154.64,155.77,153.9,155.46,16317.0,150.5103,151.6101,149.79,151.3084,16317.0
2022-02-09 10:00:00,155.03,155.2,153.86,153.91,24329.0,150.8898,151.0553,149.7511,149.7997,24329.0
2022-02-09 10:30:00,153.97,154.59,153.8,154.01,27959.0,149.8581,150.4616,149.6927,149.8971,27959.0
2022-02-09 11:00:00,154.14,154.85,153.86,154.59,20139.0,150.0236,150.7146,149.7511,150.4616,20139.0
2022-02-09 11:30:00,154.58,155.25,154.45,155.22,27224.0,150.4519,151.104,150.3253,151.0748,27224.0
2022-02-09 12:00:00,155.24,155.45,154.68,155.01,22384.0,151.0942,151.2986,150.5492,150.8704,22384.0
2022-02-09 12:30:00,155.01,155.1,154.45,154.76,16479.0,150.8704,150.958,150.3253,150.627,16479.0
2022-02-09 13:00:00,154.76,155.08,154.4,155.08,11671.0,150.627,150.9385,150.2767,150.9385,11671.0
2022-02-09 13:30:00,154.97,155.88,154.97,155.73,9927.0,150.8314,151.7171,150.8314,151.5711,9927.0
2022-02-09 14:00:00,155.84,156.22,155.74,156.13,7265.0,151.6782,152.0481,151.5809,151.9605,7265.0
2022-02-09 14:30:00,156.13,156.19,155.5,155.52,12643.0,151.9605,152.0189,151.3473,151.3668,12643.0
2022-02-09 15:00:00,155.5,155.63,155.09,155.53,11007.0,151.3473,151.4738,150.9482,151.3765,11007.0
2022-02-09 15:30:00,155.51,155.81,155.27,155.66,85676.0,151.357,151.649,151.1234,151.503,85676.0
2022-02-10 09:30:00,154.33,157.31,154.33,156.94,12532.0,150.2085,153.109,150.2085,152.7488,12532.0
2022-02-10 10:00:00,156.64,158.77,156.64,158.67,14082.0,152.4568,154.53,152.4568,154.4326,14082.0
2022-02-10 10:30:00,158.43,158.6,157.74,157.91,13326.0,154.199,154.3645,153.5275,153.6929,13326.0
2022-02-10 11:00:00,157.88,158.58,157.58,157.69,8995.0,153.6637,154.345,153.3717,153.4788,8995.0
2022-02-10 11:30:00,157.56,158.05,157.23,157.71,11811.0,153.3523,153.8292,153.0311,153.4983,11811.0
2022-02-10 12:00:00,157.68,158.22,157.44,157.76,9127.0,153.4691,153.9946,153.2355,153.5469,9127.0
2022-02-10 12:30:00,157.81,157.9,156.56,156.88,12403.0,153.5956,153.6832,152.379,152.6904,12403.0
2022-02-10 13:00:00,156.87,157.0,155.74,155.76,10020.0,152.6807,152.8072,151.5809,151.6003,10020.0
2022-02-10 13:30:00,155.82,156.03,155.21,155.45,7284.0,151.6587,151.8631,151.065,151.2986,7284.0
2022-02-10 14:00:00,155.57,155.57,154.53,154.99,8258.0,151.4154,151.4154,150.4032,150.8509,8258.0
2022-02-10 14:30:00,154.83,154.97,154.1,154.23,9344.0,150.6952,150.8314,149.9847,150.1112,9344.0
2022-02-10 15:00:00,154.33,154.74,153.88,154.71,12055.0,150.2085,150.6076,149.7706,150.5784,12055.0
2022-02-10 15:30:00,154.6,154.71,153.8,154.36,55236.0,150.4713,150.5784,149.6927,150.2377,55236.0
2022-02-11 09:30:00,154.7,155.31,154.42,154.6,6152.0,150.5687,151.1624,150.2961,150.4713,6152.0
2022-02-11 10:00:00,154.83,155.52,154.79,155.32,5089.0,150.6952,151.3668,150.6562,151.1721,5089.0
2022-02-11 10:30:00,155.47,155.78,155.04,155.72,6635.0,151.3181,151.6198,150.8996,151.5614,6635.0
2022-02-11 11:00:00,155.76,156.23,155.72,155.8,9440.0,151.6003,152.0578,151.5614,151.6393,9440.0
2022-02-11 11:30:00,155.66,155.77,155.05,155.69,5428.0,151.503,151.6101,150.9093,151.5322,5428.0
2022-02-11 12:00:00,155.56,155.69,155.2,155.58,14260.0,151.4057,151.5322,151.0553,151.4252,14260.0
2022-02-11 12:30:00,155.83,155.92,155.5,155.55,3813.0,151.6685,151.7561,151.3473,151.396,3813.0
2022-02-11 13:00:00,155.71,156.05,155.29,155.29,3320.0,151.5517,151.8826,151.1429,151.1429,3320.0
2022-02-11 13:30:00,155.23,155.23,153.55,153.55,5469.0,151.0845,151.0845,149.4494,149.4494,5469.0
2022-02-11 14:00:00,153.57,154.91,153.56,154.08,11538.0,149.4688,150.773,149.4591,149.9652,11538.0
2022-02-11 14:30:00,154.17,154.78,153.43,153.91,6480.0,150.0528,150.6465,149.3326,149.7997,6480.0
2022-02-11 15:00:00,154.04,154.57,153.47,154.16,13359.0,149.9263,150.4421,149.3715,150.0431,13359.0
2022-02-11 15:30:00,154.05,154.45,153.15,153.69,63432.0,149.936,150.3253,149.06,149.5856,63432.0
2022-02-14 09:30:00,153.16,155.0,153.06,154.47,11804.0,149.0698,150.8606,148.9724,150.3448,11804.0
2022-02-14 10:00:00,153.98,154.41,153.48,153.63,12378.0,149.8679,150.2864,149.3812,149.5272,12378.0
2022-02-14 10:30:00,153.51,154.08,153.16,154.0,18949.0,149.4104,149.9652,149.0698,149.8873,18949.0
2022-02-14 11:00:00,154.1,155.43,153.96,155.37,22440.0,149.9847,151.2792,149.8484,151.2208,22440.0
2022-02-14 11:30:00,155.19,155.86,154.98,155.77,19711.0,151.0456,151.6977,150.8412,151.6101,19711.0
2022-02-14 12:00:00,155.77,155.97,154.68,155.22,32917.0,151.6101,151.8047,150.5492,151.0748,32917.0
2022-02-14 12:30:00,155.25,155.42,154.87,155.06,10361.0,151.104,151.2694,150.7341,150.919,10361.0
2022-02-14 13:00:00,155.19,155.48,154.99,155.09,10481.0,151.0456,151.3278,150.8509,150.9482,10481.0
2022-02-14 13:30:00,155.0,155.17,154.15,154.26,9108.0,150.8606,151.0261,150.0333,150.1404,9108.0
2022-02-14 14:00:00,154.15,155.49,153.86,155.25,18054.0,150.0333,151.3376,149.7511,151.104,18054.0
2022-02-14 14:30:00,155.22,155.75,154.66,155.52,17635.0,151.0748,151.5906,150.5297,151.3668,17635.0
2022-02-14 15:00:00,155.74,155.97,155.14,155.58,12995.0,151.5809,151.8047,150.9969,151.4252,12995.0
2022-02-14 15:30:00,155.54,156.23,155.16,155.16,85984.0,151.3862,152.0578,151.0164,151.0164,85984.0
2022-02-15 09:30:00,156.33,157.46,155.75,155.76,4568.0,152.1551,153.2549,151.5906,151.6003,4568.0
2022-02-15 10:00:00,155.58,156.54,155.57,156.54,3974.0,151.4252,152.3595,151.4154,152.3595,3974.0
2022-02-15 10:30:00,156.38,156.56,156.13,156.39,5947.0,152.2038,152.379,151.9605,152.2135,5947.0
2022-02-15 11:00:00,156.42,156.72,156.11,156.11,4148.0,152.2427,152.5347,151.941,151.941,4148.0
2022-02-15 11:30:00,156.12,156.68,156.09,156.68,3589.0,151.9507,152.4958,151.9215,152.4958,3589.0
2022-02-15 12:00:00,156.77,157.01,156.72,156.76,5099.0,152.5834,152.817,152.5347,152.5736,5099.0
2022-02-15 12:30:00,157.15,157.28,157.0,157.03,6626.0,152.9532,153.0798,152.8072,152.8364,6626.0
2022-02-15 13:00:00,157.13,157.23,156.94,157.23,3898.0,152.9338,153.0311,152.7488,153.0311,3898.0
2022-02-15 13:30:00,157.25,157.25,156.7,156.77,3714.0,153.0506,153.0506,152.5152,152.5834,3714.0
2022-02-15 14:00:00,156.67,156.69,155.6,155.81,7269.0,152.486,152.5055,151.4446,151.649,7269.0
2022-02-15 14:30:00,155.79,156.14,155.6,155.92,8196.0,151.6295,151.9702,151.4446,151.7561,8196.0
2022-02-15 15:00:00,155.92,156.14,155.77,156.06,9719.0,151.7561,151.9702,151.6101,151.8923,9719.0
2022-02-15 15:30:00,156.03,156.45,155.41,156.37,48435.0,151.8631,152.2719,151.2597,152.1941,48435.0
2022-02-16 09:30:00,156.39,157.09,156.39,156.47,2676.0,152.2135,152.8948,152.2135,152.2914,2676.0
2022-02-16 10:00:00,156.42,156.91,156.13,156.51,2753.0,152.2427,152.7196,151.9605,152.3303,2753.0
2022-02-16 10:30:00,156.51,156.51,156.18,156.28,2217.0,152.3303,152.3303,152.0091,152.1065,2217.0
2022-02-16 11:00:00,156.41,156.74,156.0,156.74,5514.0,152.233,152.5542,151.8339,152.5542,5514.0
2022-02-16 11:30:00,156.8,157.15,156.68,156.85,6301.0,152.6126,152.9532,152.4958,152.6612,6301.0
2022-02-16 12:00:00,156.69,157.06,156.61,156.82,4885.0,152.5055,152.8656,152.4276,152.632,4885.0
2022-02-16 12:30:00,156.81,156.81,156.42,156.42,5181.0,152.6223,152.6223,152.2427,152.2427,5181.0
2022-02-16 13:00:00,156.41,156.64,156.03,156.11,5117.0,152.233,152.4568,151.8631,151.941,5117.0
2022-02-16 13:30:00,156.09,156.3,155.6,155.77,7470.0,151.9215,152.1259,151.4446,151.6101,7470.0
2022-02-16 14:00:00,155.73,156.24,155.43,155.95,11277.0,151.5711,152.0675,151.2792,151.7853,11277.0
2022-02-16 14:30:00,156.07,156.25,155.58,156.06,8707.0,151.9021,152.0773,151.4252,151.8923,8707.0
2022-02-16 15:00:00,156.12,156.5,155.84,156.36,10801.0,151.9507,152.3206,151.6782,152.1843,10801.0
2022-02-16 15:30:00,156.35,156.71,155.41,155.89,95919.0,152.1746,152.525,151.2597,151.7269,95919.0
2022-02-17 09:30:00,154.49,154.52,152.23,152.23,7335.0,150.3643,150.3935,148.1646,148.1646,7335.0
2022-02-17 10:00:00,152.41,152.44,151.62,151.84,9651.0,148.3398,148.369,147.5709,147.785,9651.0
2022-02-17 10:30:00,151.71,153.19,151.7,153.15,22021.0,147.6585,149.099,147.6488,149.06,22021.0
2022-02-17 11:00:00,153.13,153.53,152.81,153.18,7476.0,149.0406,149.4299,148.7291,149.0892,7476.0
2022-02-17 11:30:00,153.21,153.72,153.05,153.47,6095.0,149.1184,149.6148,148.9627,149.3715,6095.0
2022-02-17 12:00:00,153.44,153.84,153.38,153.66,3860.0,149.3423,149.7316,149.2839,149.5564,3860.0
2022-02-17 12:30:00,153.44,153.51,153.17,153.28,2279.0,149.3423,149.4104,149.0795,149.1866,2279.0
2022-02-17 13:00:00,153.1,153.58,153.1,153.35,2619.0,149.0114,149.4786,149.0114,149.2547,2619.0
2022-02-17 13:30:00,153.37,153.37,152.98,153.07,2288.0,149.2742,149.2742,148.8946,148.9822,2288.0
2022-02-17 14:00:00,152.77,152.95,152.4,152.65,3953.0,148.6902,148.8654,148.3301,148.5734,3953.0
2022-02-17 14:30:00,152.64,153.37,152.64,153.17,7519.0,148.5637,149.2742,148.5637,149.0795,7519.0
2022-02-17 15:00:00,153.26,153.74,153.04,153.65,13576.0,149.1671,149.6343,148.953,149.5467,13576.0
2022-02-17 15:30:00,153.64,154.01,153.38,153.65,81326.0,149.537,149.8971,149.2839,149.5467,81326.0
2022-02-18 09:30:00,153.86,154.85,153.64,154.85,4507.0,149.7511,150.7146,149.537,150.7146,4507.0
2022-02-18 10:00:00,154.83,155.3,154.75,154.94,2156.0,150.6952,151.1526,150.6173,150.8022,2156.0
2022-02-18 10:30:00,154.71,154.87,154.02,154.44,10411.0,150.5784,150.7341,149.9068,150.3156,10411.0
2022-02-18 11:00:00,154.47,154.66,153.98,154.56,7787.0,150.3448,150.5297,149.8679,150.4324,7787.0
2022-02-18 11:30:00,154.7,154.7,153.78,153.78,5454.0,150.5687,150.5687,149.6732,149.6732,5454.0
2022-02-18 12:00:00,153.71,154.51,153.63,154.29,3435.0,149.6051,150.3837,149.5272,150.1696,3435.0
2022-02-18 12:30:00,153.97,154.41,153.97,154.19,3430.0,149.8581,150.2864,149.8581,150.0723,3430.0
2022-02-18 13:00:00,153.89,154.07,153.53,153.87,7453.0,149.7803,149.9555,149.4299,149.7608,7453.0
2022-02-18 13:30:00,153.75,154.04,153.65,153.81,6434.0,149.644,149.9263,149.5467,149.7024,6434.0
2022-02-18 14:00:00,153.88,154.41,153.67,154.39,6236.0,149.7706,150.2864,149.5662,150.2669,6236.0
2022-02-18 14:30:00,154.46,154.57,153.78,154.27,2813.0,150.3351,150.4421,149.6732,150.1501,2813.0
2022-02-18 15:00:00,154.48,154.56,153.97,153.97,6334.0,150.3545,150.4324,149.8581,149.8581,6334.0
2022-02-18 15:30:00,153.86,154.43,153.57,153.74,36079.0,149.7511,150.3059,149.4688,149.6343,36079.0
2022-02-22 09:30:00,153.56,153.56,151.71,153.11,13262.0,149.4591,149.4591,147.6585,149.0211,13262.0
2022-02-22 10:00:00,153.61,153.73,153.01,153.49,5014.0,149.5078,149.6246,148.9238,149.391,5014.0
2022-02-22 10:30:00,153.49,153.78,151.79,151.91,8151.0,149.391,149.6732,147.7364,147.8532,8151.0
2022-02-22 11:00:00,151.67,151.96,151.3,151.67,7600.0,147.6196,147.9018,147.2595,147.6196,7600.0
2022-02-22 11:30:00,151.69,151.82,150.98,151.06,7739.0,147.639,147.7656,146.948,147.0259,7739.0
2022-02-22 12:00:00,151.15,151.33,150.99,151.01,6165.0,147.1135,147.2886,146.9577,146.9772,6165.0
2022-02-22 12:30:00,150.98,151.05,150.37,150.37,5138.0,146.948,147.0161,146.3543,146.3543,5138.0
2022-02-22 13:00:00,150.39,150.53,150.0,150.03,9573.0,146.3738,146.51,145.9942,146.0234,9573.0
2022-02-22 13:30:00,150.16,150.35,149.28,149.53,10587.0,146.1499,146.3348,145.2934,145.5367,10587.0
2022-02-22 14:00:00,149.53,149.94,148.95,149.33,18982.0,145.5367,145.9358,144.9722,145.3421,18982.0
2022-02-22 14:30:00,149.36,150.6,149.01,150.47,33171.0,145.3713,146.5781,145.0306,146.4516,33171.0
2022-02-22 15:00:00,150.47,151.73,150.46,151.34,84868.0,146.4516,147.678,146.4419,147.2984,84868.0
2022-02-22 15:30:00,151.26,151.26,149.84,150.01,117281.0,147.2205,147.2205,145.8384,146.0039,117281.0
2022-02-23 09:30:00,150.76,151.61,150.22,151.18,16069.0,146.7339,147.5612,146.2083,147.1427,16069.0
2022-02-23 10:00:00,150.84,150.84,149.75,150.17,34248.0,146.8117,146.8117,145.7508,146.1596,34248.0
2022-02-23 10:30:00,150.15,151.27,150.03,151.16,27221.0,146.1402,147.2303,146.0234,147.1232,27221.0
2022-02-23 11:00:00,151.08,151.94,151.01,151.58,15340.0,147.0453,147.8824,146.9772,147.532,15340.0
2022-02-23 11:30:00,151.52,151.89,151.39,151.84,8383.0,147.4736,147.8337,147.347,147.785,8383.0
2022-02-23 12:00:00,151.61,151.87,151.43,151.87,12688.0,147.5612,147.8142,147.386,147.8142,12688.0
2022-02-23 12:30:00,151.89,151.96,151.35,151.48,5811.0,147.8337,147.9018,147.3081,147.4346,5811.0
2022-02-23 13:00:00,151.48,151.48,150.56,150.73,9941.0,147.4346,147.4346,146.5392,146.7047,9941.0
2022-02-23 13:30:00,150.72,151.19,150.33,151.08,8028.0,146.6949,147.1524,146.3154,147.0453,8028.0
2022-02-23 14:00:00,151.07,151.1,150.5,150.5,6944.0,147.0356,147.0648,146.4808,146.4808,6944.0
2022-02-23 14:30:00,150.53,150.81,150.12,150.36,12712.0,146.51,146.7825,146.111,146.3446,12712.0
2022-02-23 15:00:00,150.31,150.37,149.9,150.31,14343.0,146.2959,146.3543,145.8968,146.2959,14343.0
2022-02-23 15:30:00,150.3,150.3,149.64,149.69,124656.0,146.2862,146.2862,145.6438,145.6924,124656.0
2022-02-24 09:30:00,146.78,146.88,145.64,146.69,24724.0,142.8602,142.9575,141.7506,142.7726,24724.0
2022-02-24 10:00:00,146.69,147.41,146.08,146.81,29757.0,142.7726,143.4733,142.1789,142.8894,29757.0
2022-02-24 10:30:00,146.81,147.62,146.72,147.48,30283.0,142.8894,143.6777,142.8018,143.5415,30283.0
2022-02-24 11:00:00,147.35,147.62,146.78,147.17,22514.0,143.4149,143.6777,142.8602,143.2397,22514.0
2022-02-24 11:30:00,147.03,148.02,146.77,148.02,10296.0,143.1035,144.067,142.8504,144.067,10296.0
2022-02-24 12:00:00,147.92,147.92,146.84,147.01,10727.0,143.9697,143.9697,142.9186,143.084,10727.0
2022-02-24 12:30:00,147.14,147.15,146.32,146.92,14231.0,143.2105,143.2203,142.4124,142.9964,14231.0
2022-02-24 13:00:00,146.89,146.89,146.16,146.39,9991.0,142.9672,142.9672,142.2567,142.4806,9991.0
2022-02-24 13:30:00,146.24,146.65,145.31,146.21,9050.0,142.3346,142.7336,141.4294,142.3054,9050.0
2022-02-24 14:00:00,146.31,147.71,146.19,147.71,11904.0,142.4027,143.7653,142.2859,143.7653,11904.0
2022-02-24 14:30:00,147.75,148.55,147.75,148.15,12661.0,143.8043,144.5829,143.8043,144.1936,12661.0
2022-02-24 15:00:00,148.24,148.83,148.13,148.34,24670.0,144.2812,144.8554,144.1741,144.3785,24670.0
2022-02-24 15:30:00,148.37,150.8,148.29,150.3,127095.0,144.4077,146.7728,144.3298,146.2862,127095.0
2022-02-25 09:30:00,150.02,151.7,150.02,151.07,12330.0,146.0136,147.6488,146.0136,147.0356,12330.0
2022-02-25 10:00:00,150.81,152.35,150.8,151.99,11632.0,146.7825,148.2814,146.7728,147.931,11632.0
2022-02-25 10:30:00,151.97,152.23,151.47,151.76,8452.0,147.9116,148.1646,147.4249,147.7072,8452.0
2022-02-25 11:00:00,151.82,152.77,151.78,152.45,8852.0,147.7656,148.6902,147.7266,148.3787,8852.0
2022-02-25 11:30:00,152.51,153.12,152.41,153.12,3734.0,148.4371,149.0308,148.3398,149.0308,3734.0
2022-02-25 12:00:00,152.79,152.79,152.24,152.53,4877.0,148.7097,148.7097,148.1743,148.4566,4877.0
2022-02-25 12:30:00,152.68,153.03,152.5,152.88,5234.0,148.6026,148.9433,148.4274,148.7973,5234.0
2022-02-25 13:00:00,152.87,152.94,152.46,152.92,10074.0,148.7875,148.8557,148.3885,148.8362,10074.0
2022-02-25 13:30:00,152.85,153.29,152.64,153.08,6570.0,148.7681,149.1963,148.5637,148.9919,6570.0
2022-02-25 14:00:00,152.84,153.39,152.79,153.39,3145.0,148.7583,149.2936,148.7097,149.2936,3145.0
2022-02-25 14:30:00,153.32,153.32,152.05,152.38,5727.0,149.2255,149.2255,147.9894,148.3106,5727.0
2022-02-25 15:00:00,152.38,152.78,151.97,152.41,10848.0,148.3106,148.6999,147.9116,148.3398,10848.0
2022-02-25 15:30:00,152.56,153.72,152.3,153.71,69337.0,148.4858,149.6148,148.2327,149.6051,69337.0
2022-02-28 09:30:00,151.0,152.06,150.77,151.41,4896.0,146.9675,147.9992,146.7436,147.3665,4896.0
2022-02-28 10:00:00,151.43,151.56,150.82,151.26,7123.0,147.386,147.5125,146.7923,147.2205,7123.0
2022-02-28 10:30:00,151.13,151.9,151.13,151.72,9193.0,147.094,147.8434,147.094,147.6682,9193.0
2022-02-28 11:00:00,152.02,152.35,151.63,152.26,5112.0,147.9602,148.2814,147.5806,148.1938,5112.0
2022-02-28 11:30:00,152.1,152.25,151.64,152.09,4186.0,148.0381,148.1841,147.5904,148.0284,4186.0
2022-02-28 12:00:00,152.06,152.06,150.7,150.71,2887.0,147.9992,147.9992,146.6755,146.6852,2887.0
2022-02-28 12:30:00,150.56,150.56,149.95,150.15,4147.0,146.5392,146.5392,145.9455,146.1402,4147.0
2022-02-28 13:00:00,150.08,150.58,149.77,150.03,5257.0,146.072,146.5587,145.7703,146.0234,5257.0
2022-02-28 13:30:00,149.9,150.41,149.86,150.19,4645.0,145.8968,146.3932,145.8579,146.1791,4645.0
2022-02-28 14:00:00,150.01,150.12,149.54,149.78,10044.0,146.0039,146.111,145.5465,145.78,10044.0
2022-02-28 14:30:00,149.52,150.09,149.52,149.8,2887.0,145.527,146.0818,145.527,145.7995,2887.0
2022-02-28 15:00:00,149.72,150.2,149.49,150.07,6997.0,145.7216,146.1888,145.4978,146.0623,6997.0
2022-02-28 15:30:00,149.88,150.95,149.54,150.73,35692.0,145.8774,146.9188,145.5465,146.7047,35692.0
2022-03-01 09:30:00,148.74,149.83,147.55,147.84,14121.0,144.7678,145.8287,143.6096,143.8919,14121.0
2022-03-01 10:00:00,147.81,147.82,145.65,145.75,10158.0,143.8627,143.8724,141.7603,141.8577,10158.0
2022-03-01 10:30:00,145.5,146.05,145.37,145.52,8408.0,141.6143,142.1497,141.4878,141.6338,8408.0
2022-03-01 11:00:00,145.58,146.25,145.34,145.7,9865.0,141.6922,142.3443,141.4586,141.809,9865.0
2022-03-01 11:30:00,145.59,145.8,145.0,145.03,5572.0,141.7019,141.9063,141.1277,141.1569,5572.0
2022-03-01 12:00:00,144.98,145.12,144.27,145.12,11073.0,141.1082,141.2445,140.4172,141.2445,11073.0
2022-03-01 12:30:00,144.82,146.15,144.77,146.15,9935.0,140.9525,142.247,140.9038,142.247,9935.0
2022-03-01 13:00:00,146.41,146.49,145.37,145.37,8148.0,142.5,142.5779,141.4878,141.4878,8148.0
2022-03-01 13:30:00,145.47,145.52,144.84,145.28,5702.0,141.5851,141.6338,140.972,141.4002,5702.0
2022-03-01 14:00:00,145.33,146.01,145.1,145.93,10090.0,141.4489,142.1107,141.225,142.0329,10090.0
2022-03-01 14:30:00,145.77,145.9,145.26,145.42,6047.0,141.8771,142.0037,141.3808,141.5365,6047.0
2022-03-01 15:00:00,145.41,146.17,145.33,145.53,11612.0,141.5267,142.2665,141.4489,141.6435,11612.0
2022-03-01 15:30:00,145.45,145.79,144.51,145.58,62054.0,141.5657,141.8966,140.6508,141.6922,62054.0
2022-03-02 09:30:00,146.01,147.51,145.22,146.61,13785.0,142.1107,143.5707,141.3418,142.6947,13785.0
2022-03-02 10:00:00,147.2,147.8,146.47,147.8,3229.0,143.2689,143.8529,142.5584,143.8529,3229.0
2022-03-02 10:30:00,147.64,148.11,147.14,147.63,5049.0,143.6972,144.1546,143.2105,143.6875,5049.0
2022-03-02 11:00:00,148.03,148.46,147.98,148.34,6192.0,144.0768,144.4953,144.0281,144.3785,6192.0
2022-03-02 11:30:00,148.4,148.55,147.83,148.44,9663.0,144.4369,144.5829,143.8821,144.4758,9663.0
2022-03-02 12:00:00,148.49,148.73,147.95,148.72,6673.0,144.5245,144.7581,143.9989,144.7484,6673.0
2022-03-02 12:30:00,148.76,149.0,148.67,148.67,2413.0,144.7873,145.0209,144.6997,144.6997,2413.0
2022-03-02 13:00:00,149.01,149.01,148.62,148.95,3641.0,145.0306,145.0306,144.651,144.9722,3641.0
2022-03-02 13:30:00,148.8,149.45,148.8,149.37,5304.0,144.8262,145.4589,144.8262,145.381,5304.0
2022-03-02 14:00:00,149.24,149.73,149.18,149.49,11081.0,145.2545,145.7314,145.1961,145.4978,11081.0
2022-03-02 14:30:00,149.5,149.7,149.33,149.41,8839.0,145.5075,145.7022,145.3421,145.4199,8839.0
2022-03-02 15:00:00,149.48,149.74,149.42,149.59,14412.0,145.4881,145.7411,145.4297,145.5951,14412.0
2022-03-02 15:30:00,149.64,150.01,149.02,149.04,40445.0,145.6438,146.0039,145.0403,145.0598,40445.0
2022-03-03 09:30:00,149.54,149.54,148.03,148.94,14033.0,145.5465,145.5465,144.0768,144.9625,14033.0
2022-03-03 10:00:00,149.4,149.4,147.73,147.76,11892.0,145.4102,145.4102,143.7848,143.814,11892.0
2022-03-03 10:30:00,147.76,147.83,147.06,147.06,2360.0,143.814,143.8821,143.1327,143.1327,2360.0
2022-03-03 11:00:00,146.97,147.11,146.4,146.95,8400.0,143.0451,143.1813,142.4903,143.0256,8400.0
2022-03-03 11:30:00,146.78,147.29,146.75,147.16,6051.0,142.8602,143.3565,142.831,143.23,6051.0
2022-03-03 12:00:00,147.4,148.22,147.4,147.9,5364.0,143.4636,144.2617,143.4636,143.9503,5364.0
2022-03-03 12:30:00,147.95,148.67,147.75,148.32,5323.0,143.9989,144.6997,143.8043,144.359,5323.0
2022-03-03 13:00:00,148.3,148.67,148.0,148.13,10490.0,144.3396,144.6997,144.0476,144.1741,10490.0
2022-03-03 13:30:00,148.03,148.08,147.67,147.67,4750.0,144.0768,144.1254,143.7264,143.7264,4750.0
2022-03-03 14:00:00,147.86,148.15,147.69,147.86,5589.0,143.9113,144.1936,143.7459,143.9113,5589.0
2022-03-03 14:30:00,147.76,147.97,146.96,147.1,3851.0,143.814,144.0184,143.0354,143.1716,3851.0
2022-03-03 15:00:00,147.01,147.3,146.45,147.3,9709.0,143.084,143.3663,142.539,143.3663,9709.0
2022-03-03 15:30:00,147.3,147.55,146.85,147.54,44460.0,143.3663,143.6096,142.9283,143.5999,44460.0
2022-03-04 09:30:00,145.35,145.9,145.16,145.87,2200.0,141.4683,142.0037,141.2834,141.9745,2200.0
2022-03-04 10:00:00,145.62,145.62,144.21,144.47,9629.0,141.7311,141.7311,140.3588,140.6119,9629.0
2022-03-04 10:30:00,144.57,144.6,143.43,143.43,11078.0,140.7092,140.7384,139.5996,139.5996,11078.0
2022-03-04 11:00:00,143.64,143.83,143.08,143.09,16044.0,139.804,139.9889,139.259,139.2687,16044.0
2022-03-04 11:30:00,143.17,143.62,142.6,142.83,14455.0,139.3466,139.7845,138.7918,139.0156,14455.0
2022-03-04 12:00:00,142.89,143.79,142.66,143.48,7461.0,139.074,139.95,138.8502,139.6483,7461.0
2022-03-04 12:30:00,143.37,143.96,143.35,143.73,6580.0,139.5412,140.1155,139.5218,139.8916,6580.0
2022-03-04 13:00:00,143.74,143.91,143.3,143.3,6838.0,139.9013,140.0668,139.4731,139.4731,6838.0
2022-03-04 13:30:00,143.51,143.63,143.16,143.22,6069.0,139.6775,139.7943,139.3368,139.3952,6069.0
2022-03-04 14:00:00,143.37,143.37,142.8,143.0,18055.0,139.5412,139.5412,138.9864,139.1811,18055.0
2022-03-04 14:30:00,143.0,143.09,142.05,142.05,7543.0,139.1811,139.2687,138.2565,138.2565,7543.0
2022-03-04 15:00:00,142.16,143.71,142.16,143.65,19255.0,138.3635,139.8721,138.3635,139.8137,19255.0
2022-03-04 15:30:00,143.74,144.71,143.45,144.48,43105.0,139.9013,140.8454,139.6191,140.6216,43105.0
2022-03-07 09:30:00,143.12,143.12,139.86,139.92,13216.0,139.2979,139.2979,136.125,136.1834,13216.0
2022-03-07 10:00:00,140.06,142.4,140.0,142.05,10271.0,136.3196,138.5971,136.2612,138.2565,10271.0
2022-03-07 10:30:00,141.96,143.28,141.96,142.68,10049.0,138.1689,139.4536,138.1689,138.8697,10049.0
2022-03-07 11:00:00,142.68,143.51,142.52,143.42,12183.0,138.8697,139.6775,138.7139,139.5899,12183.0
2022-03-07 11:30:00,143.26,143.28,142.0,142.0,7048.0,139.4342,139.4536,138.2078,138.2078,7048.0
2022-03-07 12:00:00,141.84,142.18,141.59,142.05,4034.0,138.0521,138.383,137.8088,138.2565,4034.0
2022-03-07 12:30:00,141.77,142.05,141.56,141.77,6502.0,137.984,138.2565,137.7796,137.984,6502.0
2022-03-07 13:00:00,141.92,142.49,141.92,142.49,5607.0,138.1299,138.6847,138.1299,138.6847,5607.0
2022-03-07 13:30:00,142.32,142.79,142.22,142.56,11966.0,138.5193,138.9767,138.4219,138.7529,11966.0
2022-03-07 14:00:00,142.59,142.99,142.4,142.67,11045.0,138.7821,139.1714,138.5971,138.8599,11045.0
2022-03-07 14:30:00,142.61,142.81,141.66,141.74,6061.0,138.8015,138.9962,137.8769,137.9548,6061.0
2022-03-07 15:00:00,141.87,141.87,140.98,141.27,9527.0,138.0813,138.0813,137.2151,137.4973,9527.0
2022-03-07 15:30:00,141.17,141.17,139.77,139.88,65385.0,137.4,137.4,136.0374,136.1444,65385.0
2022-03-08 09:30:00,140.35,140.67,138.0,138.0,15902.0,136.6019,136.9133,134.3146,134.3146,15902.0
2022-03-08 10:00:00,137.41,137.92,136.4,136.42,12545.0,133.7404,134.2368,132.7574,132.7768,12545.0
2022-03-08 10:30:00,136.43,136.7,135.07,135.56,21520.0,132.7866,133.0494,131.4629,131.9398,21520.0
2022-03-08 11:00:00,135.5,135.61,134.7,135.42,23584.0,131.8814,131.9885,131.1028,131.8035,23584.0
2022-03-08 11:30:00,135.17,137.1,134.82,136.96,23768.0,131.5602,133.4387,131.2196,133.3024,23768.0
2022-03-08 12:00:00,137.18,139.93,137.18,139.9,8403.0,133.5165,136.1931,133.5165,136.1639,8403.0
2022-03-08 12:30:00,139.9,140.69,139.85,140.38,5969.0,136.1639,136.9328,136.1152,136.6311,5969.0
2022-03-08 13:00:00,140.36,141.58,140.3,140.3,4610.0,136.6116,137.799,136.5532,136.5532,4610.0
2022-03-08 13:30:00,140.3,140.43,138.8,138.91,28146.0,136.5532,136.6797,135.0933,135.2003,28146.0
2022-03-08 14:00:00,139.0,139.47,138.46,139.37,9611.0,135.2879,135.7454,134.7624,135.648,9611.0
2022-03-08 14:30:00,139.49,140.12,139.33,140.01,6165.0,135.7648,136.378,135.6091,136.271,6165.0
2022-03-08 15:00:00,140.02,140.54,139.12,139.12,12512.0,136.2807,136.7868,135.4047,135.4047,12512.0
2022-03-08 15:30:00,139.03,139.24,137.61,137.82,42499.0,135.3171,135.5215,133.9351,134.1394,42499.0
2022-03-09 09:30:00,139.72,141.99,138.62,140.84,12617.0,135.9887,138.1981,134.9181,137.0788,12617.0
2022-03-09 10:00:00,140.86,142.02,140.56,142.02,14025.0,137.0983,138.2273,136.8063,138.2273,14025.0
2022-03-09 10:30:00,142.04,142.29,141.55,141.78,13473.0,138.2467,138.4901,137.7698,137.9937,13473.0
2022-03-09 11:00:00,141.72,141.88,141.29,141.65,13723.0,137.9353,138.091,137.5168,137.8672,13723.0
2022-03-09 11:30:00,141.58,142.24,141.52,142.24,6692.0,137.799,138.4414,137.7406,138.4414,6692.0
2022-03-09 12:00:00,142.14,142.38,141.92,142.38,5009.0,138.3441,138.5777,138.1299,138.5777,5009.0
2022-03-09 12:30:00,142.4,142.87,142.37,142.38,3033.0,138.5971,139.0546,138.5679,138.5777,3033.0
2022-03-09 13:00:00,142.34,142.34,141.47,142.02,7492.0,138.5387,138.5387,137.692,138.2273,7492.0
2022-03-09 13:30:00,141.99,141.99,141.55,141.79,6926.0,138.1981,138.1981,137.7698,138.0034,6926.0
2022-03-09 14:00:00,141.85,142.19,141.55,142.08,8917.0,138.0618,138.3927,137.7698,138.2857,8917.0
2022-03-09 14:30:00,142.02,142.26,141.86,141.9,6743.0,138.2273,138.4609,138.0716,138.1105,6743.0
2022-03-09 15:00:00,141.79,142.22,141.76,142.07,9384.0,138.0034,138.4219,137.9742,138.2759,9384.0
2022-03-09 15:30:00,142.14,142.61,141.64,142.25,100683.0,138.3441,138.8015,137.8574,138.4511,100683.0
2022-03-10 09:30:00,140.22,141.85,139.87,140.44,8908.0,136.4753,138.0618,136.1347,136.6895,8908.0
2022-03-10 10:00:00,140.44,140.57,139.62,139.62,9681.0,136.6895,136.816,135.8914,135.8914,9681.0
2022-03-10 10:30:00,139.79,139.99,138.91,138.91,8415.0,136.0568,136.2515,135.2003,135.2003,8415.0
2022-03-10 11:00:00,138.89,138.89,137.94,137.94,8355.0,135.1809,135.1809,134.2562,134.2562,8355.0
2022-03-10 11:30:00,137.75,138.1,137.61,138.1,6269.0,134.0713,134.412,133.9351,134.412,6269.0
2022-03-10 12:00:00,138.19,138.58,138.14,138.47,5933.0,134.4996,134.8791,134.4509,134.7721,5933.0
2022-03-10 12:30:00,138.31,138.83,138.18,138.47,5536.0,134.6164,135.1225,134.4898,134.7721,5536.0
2022-03-10 13:00:00,138.4,138.84,138.24,138.63,5270.0,134.704,135.1322,134.5482,134.9278,5270.0
2022-03-10 13:30:00,138.77,138.98,138.48,138.91,9529.0,135.0641,135.2685,134.7818,135.2003,9529.0
2022-03-10 14:00:00,138.9,139.21,138.7,139.21,4091.0,135.1906,135.4923,134.9959,135.4923,4091.0
2022-03-10 14:30:00,139.28,139.35,138.85,139.35,8728.0,135.5605,135.6286,135.1419,135.6286,8728.0
2022-03-10 15:00:00,139.24,139.84,138.95,139.75,15735.0,135.5215,136.1055,135.2393,136.0179,15735.0
2022-03-10 15:30:00,139.83,141.0,139.57,140.85,103272.0,136.0958,137.2345,135.8427,137.0885,103272.0
2022-03-11 09:30:00,141.3,142.51,140.44,142.51,5065.0,137.5265,138.7042,136.6895,138.7042,5065.0
2022-03-11 10:00:00,142.44,142.44,140.45,141.05,7576.0,138.6361,138.6361,136.6992,137.2832,7576.0
2022-03-11 10:30:00,141.06,141.16,140.4,140.92,12540.0,137.2929,137.3902,136.6505,137.1567,12540.0
2022-03-11 11:00:00,141.03,141.19,140.74,140.79,5032.0,137.2637,137.4194,136.9815,137.0301,5032.0
2022-03-11 11:30:00,140.59,140.59,139.49,139.71,5845.0,136.8355,136.8355,135.7648,135.979,5845.0
2022-03-11 12:00:00,139.71,139.96,139.4,139.95,3536.0,135.979,136.2223,135.6772,136.2126,3536.0
2022-03-11 12:30:00,139.86,140.41,139.78,140.41,3349.0,136.125,136.6603,136.0471,136.6603,3349.0
2022-03-11 13:00:00,140.24,140.87,140.24,140.67,10158.0,136.4948,137.108,136.4948,136.9133,10158.0
2022-03-11 13:30:00,140.56,140.72,140.46,140.52,2309.0,136.8063,136.962,136.7089,136.7673,2309.0
2022-03-11 14:00:00,140.3,140.68,140.12,140.6,4341.0,136.5532,136.9231,136.378,136.8452,4341.0
2022-03-11 14:30:00,140.67,140.67,140.21,140.36,14587.0,136.9133,136.9133,136.4656,136.6116,14587.0
2022-03-11 15:00:00,140.4,140.89,140.03,140.52,10987.0,136.6505,137.1275,136.2904,136.7673,10987.0
2022-03-11 15:30:00,140.45,141.09,140.3,141.08,83292.0,136.6992,137.3221,136.5532,137.3124,83292.0
2022-03-14 09:30:00,142.7,142.97,140.51,142.71,9164.0,139.254,139.5174,137.1169,139.2637,9164.0
2022-03-14 10:00:00,142.81,143.07,142.33,142.33,26159.0,139.3613,139.615,138.8929,138.8929,26159.0
2022-03-14 10:30:00,142.36,143.22,142.36,143.13,8709.0,138.9222,139.7614,138.9222,139.6736,8709.0
2022-03-14 11:00:00,143.09,143.09,142.61,142.91,10084.0,139.6345,139.6345,139.1661,139.4589,10084.0
2022-03-14 11:30:00,142.92,142.96,142.01,142.04,3508.0,139.4687,139.5077,138.5806,138.6099,3508.0
2022-03-14 12:00:00,141.94,142.4,141.79,142.4,3387.0,138.5123,138.9612,138.3659,138.9612,3387.0
2022-03-14 12:30:00,142.46,142.73,141.77,141.87,4040.0,139.0198,139.2832,138.3464,138.444,4040.0
2022-03-14 13:00:00,141.71,141.71,140.38,140.48,22383.0,138.2879,138.2879,136.99,137.0876,22383.0
2022-03-14 13:30:00,140.39,140.39,139.67,140.08,4262.0,136.9998,136.9998,136.2971,136.6972,4262.0
2022-03-14 14:00:00,139.95,139.99,139.53,139.71,4431.0,136.5704,136.6094,136.1605,136.3362,4431.0
2022-03-14 14:30:00,139.7,140.18,139.7,140.16,6222.0,136.3264,136.7948,136.3264,136.7753,6222.0
2022-03-14 15:00:00,140.18,140.44,139.96,140.29,9920.0,136.7948,137.0485,136.5801,136.9022,9920.0
2022-03-14 15:30:00,140.29,140.94,140.12,140.8,43451.0,136.9022,137.5365,136.7363,137.3999,43451.0
2022-03-15 09:30:00,141.39,142.86,140.94,142.86,11152.0,137.9756,139.4101,137.5365,139.4101,11152.0
2022-03-15 10:00:00,142.88,143.46,141.97,143.46,8516.0,139.4296,139.9956,138.5416,139.9956,8516.0
2022-03-15 10:30:00,143.28,143.65,143.09,143.33,10097.0,139.82,140.181,139.6345,139.8688,10097.0
2022-03-15 11:00:00,143.3,143.58,143.2,143.58,8348.0,139.8395,140.1127,139.7419,140.1127,8348.0
2022-03-15 11:30:00,143.72,144.0,143.23,143.81,6929.0,140.2493,140.5226,139.7712,140.3372,6929.0
2022-03-15 12:00:00,143.73,143.89,143.01,143.67,14014.0,140.2591,140.4152,139.5565,140.2005,14014.0
2022-03-15 12:30:00,143.89,144.39,143.69,144.39,7844.0,140.4152,140.9032,140.2201,140.9032,7844.0
2022-03-15 13:00:00,144.38,144.51,143.88,144.46,7143.0,140.8934,141.0203,140.4055,140.9715,7143.0
2022-03-15 13:30:00,144.3,144.48,143.94,144.34,6559.0,140.8153,140.991,140.464,140.8544,6559.0
2022-03-15 14:00:00,144.47,144.6,144.08,144.26,12554.0,140.9812,141.1081,140.6006,140.7763,12554.0
2022-03-15 14:30:00,144.37,145.48,144.2,145.4,20315.0,140.8836,141.9668,140.7177,141.8888,20315.0
2022-03-15 15:00:00,145.26,145.67,145.01,145.47,9206.0,141.7521,142.1522,141.5082,141.9571,9206.0
2022-03-15 15:30:00,145.56,145.81,145.31,145.59,54142.0,142.0449,142.2889,141.8009,142.0742,54142.0
2022-03-16 09:30:00,146.89,148.02,146.39,147.66,9060.0,143.3428,144.4455,142.8549,144.0942,9060.0
2022-03-16 10:00:00,147.66,149.05,146.47,148.76,10876.0,144.0942,145.4506,142.9329,145.1676,10876.0
2022-03-16 10:30:00,148.84,149.16,146.45,146.74,23276.0,145.2457,145.558,142.9134,143.1964,23276.0
2022-03-16 11:00:00,146.69,146.79,145.94,146.52,13038.0,143.1476,143.2452,142.4157,142.9817,13038.0
2022-03-16 11:30:00,146.59,146.66,145.66,146.45,11662.0,143.05,143.1183,142.1425,142.9134,11662.0
2022-03-16 12:00:00,146.64,147.39,146.63,147.12,6651.0,143.0988,143.8307,143.0891,143.5672,6651.0
2022-03-16 12:30:00,147.33,147.6,146.12,146.31,18875.0,143.7722,144.0356,142.5914,142.7768,18875.0
2022-03-16 13:00:00,146.31,146.31,145.44,145.89,6338.0,142.7768,142.7768,141.9278,142.3669,6338.0
2022-03-16 13:30:00,145.94,145.94,145.44,145.53,4654.0,142.4157,142.4157,141.9278,142.0156,4654.0
2022-03-16 14:00:00,145.39,145.6,144.68,145.14,10483.0,141.879,142.0839,141.1862,141.635,10483.0
2022-03-16 14:30:00,145.0,146.59,144.62,146.33,17112.0,141.4984,143.05,141.1276,142.7963,17112.0
2022-03-16 15:00:00,146.35,146.95,145.96,146.53,15792.0,142.8158,143.4013,142.4352,142.9915,15792.0
2022-03-16 15:30:00,146.58,147.94,145.74,147.81,77469.0,143.0403,144.3674,142.2206,144.2406,77469.0
2022-03-17 09:30:00,148.0,148.0,146.73,147.35,5036.0,144.426,144.426,143.1866,143.7917,5036.0
2022-03-17 10:00:00,147.29,147.35,146.69,147.15,4827.0,143.7331,143.7917,143.1476,143.5965,4827.0
2022-03-17 10:30:00,147.01,147.01,145.46,145.69,6147.0,143.4599,143.4599,141.9473,142.1718,6147.0
2022-03-17 11:00:00,145.65,146.17,145.64,145.64,6843.0,142.1327,142.6402,142.123,142.123,6843.0
2022-03-17 11:30:00,145.68,146.77,145.68,146.65,6638.0,142.162,143.2257,142.162,143.1086,6638.0
2022-03-17 12:00:00,146.69,147.49,146.51,147.49,6697.0,143.1476,143.9283,142.972,143.9283,6697.0
2022-03-17 12:30:00,147.48,147.75,147.45,147.75,5123.0,143.9185,144.182,143.8893,144.182,5123.0
2022-03-17 13:00:00,147.81,148.47,147.7,148.47,6359.0,144.2406,144.8846,144.1332,144.8846,6359.0
2022-03-17 13:30:00,148.5,148.63,148.25,148.34,4111.0,144.9139,145.0408,144.6699,144.7578,4111.0
2022-03-17 14:00:00,148.38,148.43,148.1,148.19,8110.0,144.7968,144.8456,144.5236,144.6114,8110.0
2022-03-17 14:30:00,148.12,149.0,148.09,148.84,9485.0,144.5431,145.4018,144.5138,145.2457,9485.0
2022-03-17 15:00:00,148.84,149.16,148.44,148.8,12688.0,145.2457,145.558,144.8554,145.2067,12688.0
2022-03-17 15:30:00,148.85,149.07,148.51,148.85,50614.0,145.2555,145.4701,144.9237,145.2555,50614.0
2022-03-18 09:30:00,148.24,148.24,146.29,146.77,27682.0,144.6602,144.6602,142.7573,143.2257,27682.0
2022-03-18 10:00:00,147.24,148.58,147.24,148.37,6361.0,143.6843,144.992,143.6843,144.787,6361.0
2022-03-18 10:30:00,148.44,148.7,147.56,147.74,5487.0,144.8554,145.1091,143.9966,144.1723,5487.0
2022-03-18 11:00:00,147.78,147.79,147.08,147.08,4752.0,144.2113,144.2211,143.5282,143.5282,4752.0
2022-03-18 11:30:00,147.22,147.89,147.1,147.39,4832.0,143.6648,144.3186,143.5477,143.8307,4832.0
2022-03-18 12:00:00,147.37,148.43,147.36,148.43,42662.0,143.8112,144.8456,143.8014,144.8456,42662.0
2022-03-18 12:30:00,148.41,148.61,147.85,148.4,15435.0,144.8261,145.0212,144.2796,144.8163,15435.0
2022-03-18 13:00:00,148.48,148.99,148.33,148.99,11691.0,144.8944,145.3921,144.748,145.3921,11691.0
2022-03-18 13:30:00,148.75,148.95,148.62,148.95,4124.0,145.1579,145.353,145.031,145.353,4124.0
2022-03-18 14:00:00,148.9,148.9,148.19,148.47,3831.0,145.3042,145.3042,144.6114,144.8846,3831.0
2022-03-18 14:30:00,148.49,148.77,148.42,148.73,5164.0,144.9041,145.1774,144.8358,145.1384,5164.0
2022-03-18 15:00:00,148.6,149.12,148.55,148.87,9292.0,145.0115,145.5189,144.9627,145.275,9292.0
2022-03-18 15:30:00,148.97,150.46,148.97,150.22,94695.0,145.3726,146.8266,145.3726,146.5924,94695.0
2022-03-21 09:30:00,153.24,154.24,152.37,153.21,36268.0,149.5394,150.5153,148.6904,149.5102,36268.0
2022-03-21 10:00:00,152.84,153.26,152.17,152.91,10778.0,149.1491,149.559,148.4953,149.2174,10778.0
2022-03-21 10:30:00,152.72,152.77,151.32,151.32,7856.0,149.032,149.0808,147.6658,147.6658,7856.0
2022-03-21 11:00:00,151.46,151.46,150.14,150.37,13314.0,147.8024,147.8024,146.5143,146.7387,13314.0
2022-03-21 11:30:00,150.35,150.48,148.94,149.77,11704.0,146.7192,146.8461,145.3433,146.1532,11704.0
2022-03-21 12:00:00,149.38,149.75,149.16,149.5,8742.0,145.7727,146.1337,145.558,145.8898,8742.0
2022-03-21 12:30:00,149.47,149.58,148.58,148.65,6122.0,145.8605,145.9678,144.992,145.0603,6122.0
2022-03-21 13:00:00,148.73,149.17,148.65,148.79,5572.0,145.1384,145.5677,145.0603,145.1969,5572.0
2022-03-21 13:30:00,148.65,149.08,148.65,148.91,4695.0,145.0603,145.4799,145.0603,145.314,4695.0
2022-03-21 14:00:00,148.82,148.82,148.15,148.16,4780.0,145.2262,145.2262,144.5724,144.5821,4780.0
2022-03-21 14:30:00,148.35,148.35,147.78,148.04,10925.0,144.7675,144.7675,144.2113,144.465,10925.0
2022-03-21 15:00:00,148.0,149.15,147.9,149.1,11773.0,144.426,145.5482,144.3284,145.4994,11773.0
2022-03-21 15:30:00,149.24,149.41,148.4,149.26,37873.0,145.636,145.8019,144.8163,145.6556,37873.0
2022-03-22 09:30:00,149.63,151.43,149.37,150.41,6008.0,146.0166,147.7731,145.7629,146.7778,6008.0
2022-03-22 10:00:00,150.75,150.93,150.36,150.55,5093.0,147.1096,147.2852,146.729,146.9144,5093.0
2022-03-22 10:30:00,150.52,150.8,150.25,150.62,9069.0,146.8851,147.1584,146.6216,146.9827,9069.0
2022-03-22 11:00:00,150.56,150.56,149.94,150.22,5716.0,146.9242,146.9242,146.3191,146.5924,5716.0
2022-03-22 11:30:00,150.3,150.46,149.92,150.42,5540.0,146.6704,146.8266,146.2996,146.7875,5540.0
2022-03-22 12:00:00,150.42,150.42,149.74,149.82,11418.0,146.7875,146.7875,146.124,146.202,11418.0
2022-03-22 12:30:00,149.89,150.44,149.55,150.29,21232.0,146.2703,146.8071,145.9385,146.6607,21232.0
2022-03-22 13:00:00,150.29,150.5,150.1,150.41,6115.0,146.6607,146.8656,146.4753,146.7778,6115.0
2022-03-22 13:30:00,150.36,150.37,150.14,150.14,2590.0,146.729,146.7387,146.5143,146.5143,2590.0
2022-03-22 14:00:00,150.26,150.26,149.54,149.81,16300.0,146.6314,146.6314,145.9288,146.1923,16300.0
2022-03-22 14:30:00,150.01,150.08,149.8,150.03,3422.0,146.3874,146.4557,146.1825,146.407,3422.0
2022-03-22 15:00:00,149.98,150.3,149.82,149.95,6180.0,146.3582,146.6704,146.202,146.3289,6180.0
2022-03-22 15:30:00,149.82,150.87,149.76,150.58,39845.0,146.202,147.2267,146.1435,146.9437,39845.0
2022-03-23 09:30:00,150.25,150.25,149.56,149.56,3634.0,146.6216,146.6216,145.9483,145.9483,3634.0
2022-03-23 10:00:00,149.66,149.96,148.92,149.45,2103.0,146.0459,146.3386,145.3238,145.841,2103.0
2022-03-23 10:30:00,149.39,150.05,149.39,149.44,2096.0,145.7824,146.4265,145.7824,145.8312,2096.0
2022-03-23 11:00:00,149.43,149.68,149.09,149.54,4623.0,145.8214,146.0654,145.4897,145.9288,4623.0
2022-03-23 11:30:00,149.54,149.64,148.99,149.24,4802.0,145.9288,146.0264,145.3921,145.636,4802.0
2022-03-23 12:00:00,149.1,149.42,148.75,149.37,5276.0,145.4994,145.8117,145.1579,145.7629,5276.0
2022-03-23 12:30:00,149.3,149.39,148.54,148.89,15175.0,145.6946,145.7824,144.9529,145.2945,15175.0
2022-03-23 13:00:00,148.84,149.43,148.66,148.84,43812.0,145.2457,145.8214,145.07,145.2457,43812.0
2022-03-23 13:30:00,148.8,149.44,148.79,149.44,4188.0,145.2067,145.8312,145.1969,145.8312,4188.0
2022-03-23 14:00:00,149.29,149.74,148.89,149.23,5142.0,145.6848,146.124,145.2945,145.6263,5142.0
2022-03-23 14:30:00,149.35,149.51,149.0,149.34,5087.0,145.7434,145.8995,145.4018,145.7336,5087.0
2022-03-23 15:00:00,149.31,149.38,149.06,149.2,5861.0,145.7043,145.7727,145.4604,145.597,5861.0
2022-03-23 15:30:00,149.2,149.93,149.18,149.31,39792.0,145.597,146.3094,145.5775,145.7043,39792.0
2022-03-24 09:30:00,149.94,150.26,149.41,149.73,28722.0,146.3191,146.6314,145.8019,146.1142,28722.0
2022-03-24 10:00:00,149.82,150.52,149.82,150.52,6564.0,146.202,146.8851,146.202,146.8851,6564.0
2022-03-24 10:30:00,150.4,150.88,150.31,150.63,5835.0,146.768,147.2364,146.6802,146.9925,5835.0
2022-03-24 11:00:00,150.86,151.18,150.42,150.42,6412.0,147.2169,147.5292,146.7875,146.7875,6412.0
2022-03-24 11:30:00,150.2,150.9,150.14,150.84,5102.0,146.5729,147.2559,146.5143,147.1974,5102.0
2022-03-24 12:00:00,150.63,151.45,150.52,150.91,9220.0,146.9925,147.7927,146.8851,147.2657,9220.0
2022-03-24 12:30:00,150.91,151.19,150.68,150.8,14801.0,147.2657,147.5389,147.0413,147.1584,14801.0
2022-03-24 13:00:00,150.83,150.86,150.4,150.47,7204.0,147.1876,147.2169,146.768,146.8363,7204.0
2022-03-24 13:30:00,150.54,150.58,150.12,150.37,5293.0,146.9046,146.9437,146.4948,146.7387,5293.0
2022-03-24 14:00:00,150.41,150.97,150.34,150.8,23192.0,146.7778,147.3243,146.7095,147.1584,23192.0
2022-03-24 14:30:00,150.64,150.73,150.49,150.73,2851.0,147.0022,147.0901,146.8558,147.0901,2851.0
2022-03-24 15:00:00,150.71,151.21,150.71,151.01,4753.0,147.0705,147.5585,147.0705,147.3633,4753.0
2022-03-24 15:30:00,150.97,151.1,150.62,151.02,42387.0,147.3243,147.4511,146.9827,147.373,42387.0
2022-03-25 09:30:00,151.52,152.61,151.52,152.28,5039.0,147.861,148.9247,147.861,148.6026,5039.0
2022-03-25 10:00:00,152.56,153.21,152.56,153.07,5622.0,148.8759,149.5102,148.8759,149.3735,5622.0
2022-03-25 10:30:00,153.07,153.77,153.0,153.39,7391.0,149.3735,150.0566,149.3052,149.6858,7391.0
2022-03-25 11:00:00,153.31,153.31,152.59,152.59,3997.0,149.6077,149.6077,148.9051,148.9051,3997.0
2022-03-25 11:30:00,152.86,153.18,152.52,152.82,3723.0,149.1686,149.4809,148.8368,149.1296,3723.0
2022-03-25 12:00:00,152.83,153.15,152.55,152.63,2703.0,149.1393,149.4516,148.8661,148.9442,2703.0
2022-03-25 12:30:00,152.85,153.06,152.71,152.81,2341.0,149.1589,149.3638,149.0222,149.1198,2341.0
2022-03-25 13:00:00,152.81,153.1,152.71,152.89,4553.0,149.1198,149.4028,149.0222,149.1979,4553.0
2022-03-25 13:30:00,153.24,153.44,153.14,153.44,2636.0,149.5394,149.7346,149.4419,149.7346,2636.0
2022-03-25 14:00:00,153.53,153.64,152.94,153.06,3767.0,149.8224,149.9298,149.2467,149.3638,3767.0
2022-03-25 14:30:00,153.1,153.26,152.63,152.64,12312.0,149.4028,149.559,148.9442,148.9539,12312.0
2022-03-25 15:00:00,152.69,152.79,152.15,152.2,11435.0,149.0027,149.1003,148.4758,148.5246,11435.0
2022-03-25 15:30:00,152.28,153.41,152.27,152.98,58467.0,148.6026,149.7053,148.5929,149.2857,58467.0
2022-03-28 09:30:00,152.73,153.25,152.08,152.24,8198.0,149.0418,149.5492,148.4075,148.5636,8198.0
2022-03-28 10:00:00,152.26,153.61,152.1,153.61,17087.0,148.5831,149.9005,148.427,149.9005,17087.0
2022-03-28 10:30:00,153.74,153.78,153.3,153.62,6724.0,150.0274,150.0664,149.598,149.9103,6724.0
2022-03-28 11:00:00,153.46,153.99,153.31,153.53,21168.0,149.7541,150.2713,149.6077,149.8224,21168.0
2022-03-28 11:30:00,153.57,153.86,153.27,153.33,4768.0,149.8615,150.1445,149.5687,149.6273,4768.0
2022-03-28 12:00:00,153.34,153.37,153.06,153.1,4618.0,149.637,149.6663,149.3638,149.4028,4618.0
2022-03-28 12:30:00,152.9,153.61,152.78,153.61,5877.0,149.2077,149.9005,149.0905,149.9005,5877.0
2022-03-28 13:00:00,153.59,154.48,153.52,154.43,17141.0,149.881,150.7495,149.8127,150.7007,17141.0
2022-03-28 13:30:00,154.46,154.75,154.19,154.34,22193.0,150.73,151.013,150.4665,150.6129,22193.0
2022-03-28 14:00:00,154.26,154.58,153.93,154.44,18206.0,150.5348,150.8471,150.2128,150.7105,18206.0
2022-03-28 14:30:00,154.31,154.86,154.18,154.75,7300.0,150.5836,151.1203,150.4567,151.013,7300.0
2022-03-28 15:00:00,154.74,155.35,154.63,155.13,25092.0,151.0032,151.5985,150.8959,151.3838,25092.0
2022-03-28 15:30:00,155.04,155.19,154.49,154.78,75229.0,151.296,151.4423,150.7593,151.0423,75229.0
2022-03-29 09:30:00,156.17,156.89,154.78,155.49,6383.0,152.3987,153.1013,151.0423,151.7351,6383.0
2022-03-29 10:00:00,155.72,155.88,155.15,155.15,11719.0,151.9596,152.1157,151.4033,151.4033,11719.0
2022-03-29 10:30:00,155.15,156.59,155.1,156.5,7254.0,151.4033,152.8085,151.3545,152.7207,7254.0
2022-03-29 11:00:00,156.38,156.43,155.53,155.86,17267.0,152.6036,152.6524,151.7741,152.0962,17267.0
2022-03-29 11:30:00,155.86,156.67,155.83,156.6,12028.0,152.0962,152.8866,152.0669,152.8183,12028.0
2022-03-29 12:00:00,156.6,156.65,155.94,156.2,5705.0,152.8183,152.8671,152.1742,152.428,5705.0
2022-03-29 12:30:00,156.18,156.34,155.87,155.96,4231.0,152.4084,152.5646,152.1059,152.1938,4231.0
2022-03-29 13:00:00,155.99,156.45,155.52,156.37,14160.0,152.223,152.6719,151.7644,152.5939,14160.0
2022-03-29 13:30:00,156.34,157.15,156.34,157.14,9398.0,152.5646,153.355,152.5646,153.3453,9398.0
2022-03-29 14:00:00,157.08,157.13,156.47,156.86,12090.0,153.2867,153.3355,152.6914,153.072,12090.0
2022-03-29 14:30:00,156.87,157.51,156.86,157.48,8273.0,153.0818,153.7063,153.072,153.677,8273.0
2022-03-29 15:00:00,157.52,157.71,157.29,157.71,13379.0,153.7161,153.9015,153.4916,153.9015,13379.0
2022-03-29 15:30:00,157.8,158.09,157.65,158.05,55554.0,153.9893,154.2723,153.8429,154.2333,55554.0
2022-03-30 09:30:00,158.53,158.85,157.62,158.84,7450.0,154.7017,155.014,153.8137,155.0042,7450.0
2022-03-30 10:00:00,158.62,158.62,157.38,157.38,2093.0,154.7895,154.7895,153.5795,153.5795,2093.0
2022-03-30 10:30:00,157.57,157.83,157.5,157.71,4593.0,153.7649,154.0186,153.6966,153.9015,4593.0
2022-03-30 11:00:00,157.71,158.18,157.45,157.95,5774.0,153.9015,154.3601,153.6478,154.1357,5774.0
2022-03-30 11:30:00,157.96,158.25,157.78,158.01,6175.0,154.1455,154.4285,153.9698,154.1942,6175.0
2022-03-30 12:00:00,158.03,158.28,157.91,158.18,4300.0,154.2138,154.4577,154.0967,154.3601,4300.0
2022-03-30 12:30:00,158.33,158.34,157.84,157.97,5337.0,154.5065,154.5163,154.0284,154.1552,5337.0
2022-03-30 13:00:00,158.06,158.08,157.52,157.56,5720.0,154.243,154.2626,153.7161,153.7551,5720.0
2022-03-30 13:30:00,157.45,157.62,157.05,157.43,4295.0,153.6478,153.8137,153.2574,153.6283,4295.0
2022-03-30 14:00:00,157.48,158.05,157.34,157.91,11552.0,153.677,154.2333,153.5404,154.0967,11552.0
2022-03-30 14:30:00,157.87,157.98,157.31,157.44,7782.0,154.0576,154.165,153.5112,153.638,7782.0
2022-03-30 15:00:00,157.46,157.64,156.92,157.03,13782.0,153.6575,153.8332,153.1306,153.2379,13782.0
2022-03-30 15:30:00,157.0,158.36,156.65,158.33,74313.0,153.2086,154.5358,152.8671,154.5065,74313.0
2022-03-31 09:30:00,158.63,160.42,158.63,158.99,5810.0,154.7993,156.5461,154.7993,155.1506,5810.0
2022-03-31 10:00:00,159.26,159.46,158.47,159.32,17784.0,155.4141,155.6092,154.6431,155.4726,17784.0
2022-03-31 10:30:00,159.37,159.87,159.21,159.85,21789.0,155.5214,156.0093,155.3653,155.9898,21789.0
2022-03-31 11:00:00,159.8,159.8,158.77,158.92,9118.0,155.941,155.941,154.9359,155.0823,9118.0
2022-03-31 11:30:00,158.88,159.34,158.78,159.2,9364.0,155.0432,155.4921,154.9457,155.3555,9364.0
2022-03-31 12:00:00,159.24,159.63,159.0,159.09,6852.0,155.3945,155.7751,155.1603,155.2482,6852.0
2022-03-31 12:30:00,159.18,159.74,159.18,159.64,3849.0,155.336,155.8825,155.336,155.7849,3849.0
2022-03-31 13:00:00,159.7,159.8,159.29,159.43,5594.0,155.8434,155.941,155.4433,155.58,5594.0
2022-03-31 13:30:00,159.47,160.09,159.36,160.0,10420.0,155.619,156.224,155.5116,156.1362,10420.0
2022-03-31 14:00:00,159.96,160.08,159.68,159.97,6464.0,156.0972,156.2143,155.8239,156.1069,6464.0
2022-03-31 14:30:00,160.04,160.14,159.65,159.7,7661.0,156.1752,156.2728,155.7946,155.8434,7661.0
2022-03-31 15:00:00,159.8,159.91,159.53,159.67,10080.0,155.941,156.0484,155.6775,155.8142,10080.0
2022-03-31 15:30:00,159.72,159.72,158.44,158.44,54618.0,155.863,155.863,154.6139,154.6139,54618.0
2022-04-01 09:30:00,159.07,159.99,158.19,158.61,6576.0,155.2287,156.1264,154.3699,154.7798,6576.0
2022-04-01 10:00:00,158.59,160.16,158.59,159.6,13221.0,154.7602,156.2923,154.7602,155.7459,13221.0
2022-04-01 10:30:00,159.52,159.83,159.24,159.28,13438.0,155.6678,155.9703,155.3945,155.4336,13438.0
2022-04-01 11:00:00,159.06,159.81,158.89,159.56,17702.0,155.2189,155.9508,155.053,155.7068,17702.0
2022-04-01 11:30:00,159.56,159.65,158.81,159.14,4904.0,155.7068,155.7946,154.9749,155.297,4904.0
2022-04-01 12:00:00,159.01,159.16,158.6,159.16,5830.0,155.1701,155.3165,154.77,155.3165,5830.0
2022-04-01 12:30:00,159.14,159.93,159.13,159.81,7713.0,155.297,156.0679,155.2872,155.9508,7713.0
2022-04-01 13:00:00,159.79,160.05,159.68,159.99,3816.0,155.9313,156.185,155.8239,156.1264,3816.0
2022-04-01 13:30:00,160.16,160.75,160.09,160.75,6871.0,156.2923,156.8681,156.224,156.8681,6871.0
2022-04-01 14:00:00,160.65,161.3,160.64,161.3,5084.0,156.7705,157.4048,156.7607,157.4048,5084.0
2022-04-01 14:30:00,161.35,161.37,160.92,160.98,6853.0,157.4536,157.4731,157.034,157.0925,6853.0
2022-04-01 15:00:00,161.09,161.46,161.07,161.35,8213.0,157.1999,157.5609,157.1804,157.4536,8213.0
2022-04-01 15:30:00,161.46,162.08,161.09,161.9,62899.0,157.5609,158.166,157.1999,157.9903,62899.0
2022-04-04 09:30:00,164.75,166.77,162.1,162.52,78270.0,160.7715,162.7427,158.1855,158.5953,78270.0
2022-04-04 10:00:00,162.7,163.07,161.6,162.22,47915.0,158.771,159.1321,157.6976,158.3026,47915.0
2022-04-04 10:30:00,162.28,162.74,161.63,161.63,49077.0,158.3611,158.81,157.7268,157.7268,49077.0
2022-04-04 11:00:00,161.5,161.73,160.8,160.81,32843.0,157.6,157.8244,156.9169,156.9266,32843.0
2022-04-04 11:30:00,160.64,161.09,160.5,160.76,20010.0,156.7607,157.1999,156.6241,156.8778,20010.0
2022-04-04 12:00:00,160.7,161.18,160.42,160.96,13119.0,156.8193,157.2877,156.5461,157.073,13119.0
2022-04-04 12:30:00,160.96,161.18,160.42,160.71,23610.0,157.073,157.2877,156.5461,156.829,23610.0
2022-04-04 13:00:00,160.63,161.15,160.43,161.15,8160.0,156.751,157.2584,156.5558,157.2584,8160.0
2022-04-04 13:30:00,161.11,161.71,160.91,161.65,21705.0,157.2194,157.8049,157.0242,157.7463,21705.0
2022-04-04 14:00:00,161.79,161.82,161.31,161.72,15036.0,157.883,157.9122,157.4146,157.8147,15036.0
2022-04-04 14:30:00,161.6,161.92,161.46,161.5,15179.0,157.6976,158.0098,157.5609,157.6,15179.0
2022-04-04 15:00:00,161.51,161.86,161.14,161.14,22789.0,157.6097,157.9513,157.2487,157.2487,22789.0
2022-04-04 15:30:00,161.14,161.14,159.26,159.9,91094.0,157.2487,157.2487,155.4141,156.0386,91094.0
2022-04-05 09:30:00,160.0,161.9,160.0,161.39,24655.0,156.1362,157.9903,156.1362,157.4926,24655.0
2022-04-05 10:00:00,161.73,162.17,158.8,158.95,35828.0,157.8244,158.2538,154.9652,155.1115,35828.0
2022-04-05 10:30:00,158.95,159.5,158.43,158.72,35238.0,155.1115,155.6483,154.6041,154.8871,35238.0
2022-04-05 11:00:00,158.79,158.79,157.96,158.74,15030.0,154.9554,154.9554,154.1455,154.9066,15030.0
2022-04-05 11:30:00,158.78,159.72,158.78,159.26,9299.0,154.9457,155.863,154.9457,155.4141,9299.0
2022-04-05 12:00:00,159.35,159.38,158.57,158.57,7262.0,155.5019,155.5312,154.7407,154.7407,7262.0
2022-04-05 12:30:00,158.49,159.01,158.39,158.85,7723.0,154.6627,155.1701,154.5651,155.014,7723.0
2022-04-05 13:00:00,158.81,159.63,158.72,159.29,4905.0,154.9749,155.7751,154.8871,155.4433,4905.0
2022-04-05 13:30:00,159.25,159.49,159.24,159.27,3767.0,155.4043,155.6385,155.3945,155.4238,3767.0
2022-04-05 14:00:00,159.31,159.31,158.83,158.83,4702.0,155.4629,155.4629,154.9944,154.9944,4702.0
2022-04-05 14:30:00,158.88,159.39,158.77,158.96,7896.0,155.0432,155.5409,154.9359,155.1213,7896.0
2022-04-05 15:00:00,159.01,159.04,158.39,158.54,13245.0,155.1701,155.1994,154.5651,154.7115,13245.0
2022-04-05 15:30:00,158.34,158.34,157.5,157.77,60452.0,154.5163,154.5163,153.6966,153.96,60452.0
2022-04-06 09:30:00,156.95,158.5,156.69,158.21,14030.0,153.1598,154.6724,152.9061,154.3894,14030.0
2022-04-06 10:00:00,158.18,158.26,156.78,157.81,15980.0,154.3601,154.4382,152.994,153.9991,15980.0
2022-04-06 10:30:00,157.72,158.81,157.41,158.81,11213.0,153.9113,154.9749,153.6087,154.9749,11213.0
2022-04-06 11:00:00,158.78,159.09,158.37,158.9,8854.0,154.9457,155.2482,154.5456,155.0628,8854.0
2022-04-06 11:30:00,159.0,159.17,158.62,158.91,10648.0,155.1603,155.3262,154.7895,155.0725,10648.0
2022-04-06 12:00:00,159.13,159.21,158.84,159.0,6261.0,155.2872,155.3653,155.0042,155.1603,6261.0
2022-04-06 12:30:00,158.96,159.12,158.78,158.96,7626.0,155.1213,155.2774,154.9457,155.1213,7626.0
2022-04-06 13:00:00,158.92,159.1,158.68,158.99,8662.0,155.0823,155.2579,154.8481,155.1506,8662.0
2022-04-06 13:30:00,158.88,159.01,158.52,158.78,13184.0,155.0432,155.1701,154.6919,154.9457,13184.0
2022-04-06 14:00:00,158.93,159.54,158.56,158.91,23425.0,155.092,155.6873,154.731,155.0725,23425.0
2022-04-06 14:30:00,159.03,159.91,158.91,159.62,25087.0,155.1896,156.0484,155.0725,155.7654,25087.0
2022-04-06 15:00:00,159.61,159.68,158.43,158.48,53926.0,155.7556,155.8239,154.6041,154.6529,53926.0
2022-04-06 15:30:00,158.47,159.23,158.09,158.7,46509.0,154.6431,155.3848,154.2723,154.8676,46509.0
2022-04-07 09:30:00,158.21,158.84,157.39,157.5,9956.0,154.3894,155.0042,153.5892,153.6966,9956.0
2022-04-07 10:00:00,157.0,157.1,155.61,155.61,24588.0,153.2086,153.3062,151.8522,151.8522,24588.0
2022-04-07 10:30:00,155.63,156.89,155.39,156.48,19556.0,151.8717,153.1013,151.6375,152.7012,19556.0
2022-04-07 11:00:00,156.43,157.45,156.42,156.72,13934.0,152.6524,153.6478,152.6426,152.9354,13934.0
2022-04-07 11:30:00,157.02,158.0,157.01,157.65,8462.0,153.2282,154.1845,153.2184,153.8429,8462.0
2022-04-07 12:00:00,157.68,157.76,156.85,157.22,6658.0,153.8722,153.9503,153.0623,153.4233,6658.0
2022-04-07 12:30:00,157.14,157.44,156.89,157.07,3900.0,153.3453,153.638,153.1013,153.2769,3900.0
2022-04-07 13:00:00,156.94,157.19,156.49,156.49,8002.0,153.1501,153.3941,152.711,152.711,8002.0
2022-04-07 13:30:00,156.54,156.62,156.1,156.49,6209.0,152.7597,152.8378,152.3304,152.711,6209.0
2022-04-07 14:00:00,156.59,156.91,156.36,156.71,4685.0,152.8085,153.1208,152.5841,152.9256,4685.0
2022-04-07 14:30:00,156.67,157.43,156.41,157.43,6883.0,152.8866,153.6283,152.6329,153.6283,6883.0
2022-04-07 15:00:00,157.63,157.8,157.32,157.8,8704.0,153.8234,153.9893,153.5209,153.9893,8704.0
2022-04-07 15:30:00,157.66,158.12,157.02,157.09,40087.0,153.8527,154.3016,153.2282,153.2965,40087.0
2022-04-08 09:30:00,157.99,158.78,156.71,156.71,7233.0,154.1747,154.9457,152.9256,152.9256,7233.0
2022-04-08 10:00:00,156.94,157.0,156.33,156.7,6269.0,153.1501,153.2086,152.5548,152.9159,6269.0
2022-04-08 10:30:00,156.66,158.39,156.61,158.39,8169.0,152.8769,154.5651,152.8281,154.5651,8169.0
2022-04-08 11:00:00,158.38,158.85,157.86,158.84,8440.0,154.5553,155.014,154.0479,155.0042,8440.0
2022-04-08 11:30:00,159.02,159.15,158.2,158.6,4910.0,155.1799,155.3067,154.3797,154.77,4910.0
2022-04-08 12:00:00,158.59,158.64,157.95,158.33,3549.0,154.7602,154.809,154.1357,154.5065,3549.0
2022-04-08 12:30:00,158.24,158.37,157.83,158.05,6583.0,154.4187,154.5456,154.0186,154.2333,6583.0
2022-04-08 13:00:00,158.12,158.48,158.11,158.18,3026.0,154.3016,154.6529,154.2918,154.3601,3026.0
2022-04-08 13:30:00,158.35,158.43,157.87,158.05,5992.0,154.526,154.6041,154.0576,154.2333,5992.0
2022-04-08 14:00:00,158.04,158.08,157.57,157.57,6154.0,154.2235,154.2626,153.7649,153.7649,6154.0
2022-04-08 14:30:00,157.5,158.59,157.49,158.58,7233.0,153.6966,154.7602,153.6868,154.7505,7233.0
2022-04-08 15:00:00,158.4,158.67,158.07,158.3,6795.0,154.5748,154.8383,154.2528,154.4772,6795.0
2022-04-08 15:30:00,158.37,158.47,157.52,157.71,39484.0,154.5456,154.6431,153.7161,153.9015,39484.0
2022-04-11 09:30:00,157.34,160.49,157.34,160.44,17512.0,153.5404,156.6144,153.5404,156.5656,17512.0
2022-04-11 10:00:00,159.93,160.14,159.14,159.2,9916.0,156.0679,156.2728,155.297,155.3555,9916.0
2022-04-11 10:30:00,159.27,159.58,158.8,159.3,6003.0,155.4238,155.7263,154.9652,155.4531,6003.0
2022-04-11 11:00:00,159.14,159.19,158.12,158.35,3219.0,155.297,155.3458,154.3016,154.526,3219.0
2022-04-11 11:30:00,158.33,158.42,157.34,157.43,5806.0,154.5065,154.5943,153.5404,153.6283,5806.0
2022-04-11 12:00:00,157.42,157.5,156.6,156.77,9519.0,153.6185,153.6966,152.8183,152.9842,9519.0
2022-04-11 12:30:00,156.78,156.79,156.11,156.44,6764.0,152.994,153.0037,152.3401,152.6622,6764.0
2022-04-11 13:00:00,156.75,157.73,156.48,157.68,14391.0,152.9647,153.921,152.7012,153.8722,14391.0
2022-04-11 13:30:00,157.7,158.02,157.22,157.22,10604.0,153.8917,154.204,153.4233,153.4233,10604.0
2022-04-11 14:00:00,157.13,157.13,155.83,156.25,30535.0,153.3355,153.3355,152.0669,152.4768,30535.0
2022-04-11 14:30:00,156.17,156.7,156.17,156.56,14786.0,152.3987,152.9159,152.3987,152.7793,14786.0
2022-04-11 15:00:00,156.53,156.6,155.86,155.86,14246.0,152.75,152.8183,152.0962,152.0962,14246.0
2022-04-11 15:30:00,155.86,155.96,154.75,154.99,45719.0,152.0962,152.1938,151.013,151.2472,45719.0
2022-04-12 09:30:00,155.36,156.76,155.36,156.3,5583.0,151.6082,152.9744,151.6082,152.5255,5583.0
2022-04-12 10:00:00,156.04,156.37,155.77,155.77,4731.0,152.2718,152.5939,152.0083,152.0083,4731.0
2022-04-12 10:30:00,155.91,156.07,155.5,155.87,7615.0,152.145,152.3011,151.7449,152.1059,7615.0
2022-04-12 11:00:00,155.87,156.13,155.2,155.2,6069.0,152.1059,152.3596,151.4521,151.4521,6069.0
2022-04-12 11:30:00,155.38,155.38,154.57,154.61,5277.0,151.6278,151.6278,150.8373,150.8764,5277.0
2022-04-12 12:00:00,154.51,154.78,154.31,154.33,10199.0,150.7788,151.0423,150.5836,150.6031,10199.0
2022-04-12 12:30:00,154.35,154.35,153.38,153.61,5732.0,150.6226,150.6226,149.6761,149.9005,5732.0
2022-04-12 13:00:00,153.64,154.25,153.58,154.12,6589.0,149.9298,150.525,149.8712,150.3982,6589.0
2022-04-12 13:30:00,154.0,154.07,153.25,153.25,4242.0,150.2811,150.3494,149.5492,149.5492,4242.0
2022-04-12 14:00:00,153.15,153.41,153.1,153.4,4998.0,149.4516,149.7053,149.4028,149.6956,4998.0
2022-04-12 14:30:00,153.32,153.5,153.11,153.12,3098.0,149.6175,149.7932,149.4126,149.4223,3098.0
2022-04-12 15:00:00,153.19,153.19,151.69,151.87,13465.0,149.4906,149.4906,148.0269,148.2025,13465.0
2022-04-12 15:30:00,151.75,152.47,151.75,151.99,93774.0,148.0854,148.788,148.0854,148.3196,93774.0
2022-04-13 09:30:00,151.98,153.64,151.01,152.7,17210.0,148.3099,149.9298,147.3633,149.0125,17210.0
2022-04-13 10:00:00,153.03,153.14,152.24,152.49,9390.0,149.3345,149.4419,148.5636,148.8076,9390.0
2022-04-13 10:30:00,152.14,152.76,152.11,152.76,7696.0,148.466,149.071,148.4367,149.071,7696.0
2022-04-13 11:00:00,152.76,153.34,152.73,152.95,13931.0,149.071,149.637,149.0418,149.2564,13931.0
2022-04-13 11:30:00,153.13,153.31,152.85,152.85,4198.0,149.4321,149.6077,149.1589,149.1589,4198.0
2022-04-13 12:00:00,152.91,153.29,152.55,152.55,5878.0,149.2174,149.5882,148.8661,148.8661,5878.0
2022-04-13 12:30:00,152.71,152.81,152.57,152.65,5251.0,149.0222,149.1198,148.8856,148.9637,5251.0
2022-04-13 13:00:00,152.65,153.18,152.58,153.04,6103.0,148.9637,149.4809,148.8954,149.3443,6103.0
2022-04-13 13:30:00,153.0,153.26,152.9,153.13,4131.0,149.3052,149.559,149.2077,149.4321,4131.0
2022-04-13 14:00:00,153.12,153.31,152.98,152.99,12151.0,149.4223,149.6077,149.2857,149.2955,12151.0
2022-04-13 14:30:00,153.08,153.09,152.85,152.91,8123.0,149.3833,149.3931,149.1589,149.2174,8123.0
2022-04-13 15:00:00,152.93,153.28,152.83,153.1,9194.0,149.2369,149.5785,149.1393,149.4028,9194.0
2022-04-13 15:30:00,153.12,153.77,153.04,153.76,80918.0,149.4223,150.0566,149.3443,150.0469,80918.0
2022-04-14 09:30:00,153.87,155.64,153.77,154.0,6271.0,150.1542,151.8815,150.0566,150.2811,6271.0
2022-04-14 10:00:00,153.91,154.06,153.3,153.6,12152.0,150.1933,150.3396,149.598,149.8907,12152.0
2022-04-14 10:30:00,153.67,153.89,153.47,153.59,2968.0,149.9591,150.1737,149.7639,149.881,2968.0
2022-04-14 11:00:00,153.45,153.76,153.32,153.46,3508.0,149.7444,150.0469,149.6175,149.7541,3508.0
2022-04-14 11:30:00,153.44,153.59,153.04,153.09,2168.0,149.7346,149.881,149.3443,149.3931,2168.0
2022-04-14 12:00:00,153.14,153.27,152.87,152.87,2241.0,149.4419,149.5687,149.1784,149.1784,2241.0
2022-04-14 12:30:00,152.83,152.99,152.67,152.99,5962.0,149.1393,149.2955,148.9832,149.2955,5962.0
2022-04-14 13:00:00,153.01,153.29,152.9,153.27,5869.0,149.315,149.5882,149.2077,149.5687,5869.0
2022-04-14 13:30:00,153.26,153.7,153.21,153.46,6779.0,149.559,149.9883,149.5102,149.7541,6779.0
2022-04-14 14:00:00,153.59,153.92,153.56,153.91,11477.0,149.881,150.203,149.8517,150.1933,11477.0
2022-04-14 14:30:00,153.93,154.0,153.56,153.63,7158.0,150.2128,150.2811,149.8517,149.92,7158.0
2022-04-14 15:00:00,153.47,154.22,153.43,154.22,10009.0,149.7639,150.4958,149.7249,150.4958,10009.0
2022-04-14 15:30:00,154.21,154.55,153.99,154.23,43636.0,150.486,150.8178,150.2713,150.5055,43636.0
2022-04-18 09:30:00,153.46,154.33,153.43,153.71,7525.0,149.7541,150.6031,149.7249,149.9981,7525.0
2022-04-18 10:00:00,153.57,153.57,152.89,153.32,3184.0,149.8615,149.8615,149.1979,149.6175,3184.0
2022-04-18 10:30:00,153.19,153.56,152.95,153.23,6433.0,149.4906,149.8517,149.2564,149.5297,6433.0
2022-04-18 11:00:00,153.27,153.7,152.93,152.93,6237.0,149.5687,149.9883,149.2369,149.2369,6237.0
2022-04-18 11:30:00,152.98,153.01,151.73,152.08,7547.0,149.2857,149.315,148.0659,148.4075,7547.0
2022-04-18 12:00:00,152.16,152.16,151.81,152.0,2492.0,148.4855,148.4855,148.144,148.3294,2492.0
2022-04-18 12:30:00,151.89,152.38,151.89,152.38,3716.0,148.222,148.7002,148.222,148.7002,3716.0
2022-04-18 13:00:00,152.32,152.57,152.0,152.09,4150.0,148.6417,148.8856,148.3294,148.4172,4150.0
2022-04-18 13:30:00,152.23,152.66,152.15,152.4,7838.0,148.5538,148.9734,148.4758,148.7197,7838.0
2022-04-18 14:00:00,152.49,152.6,151.75,151.77,4461.0,148.8076,148.9149,148.0854,148.1049,4461.0
2022-04-18 14:30:00,151.55,151.97,151.43,151.59,5477.0,147.8903,148.3001,147.7731,147.9293,5477.0
2022-04-18 15:00:00,151.61,151.62,150.98,150.99,6643.0,147.9488,147.9586,147.334,147.3438,6643.0
2022-04-18 15:30:00,150.93,151.59,150.47,151.52,34742.0,147.2852,147.9293,146.8363,147.861,34742.0
2022-04-19 09:30:00,152.0,152.47,151.08,152.47,4913.0,148.3294,148.788,147.4316,148.788,4913.0
2022-04-19 10:00:00,152.76,152.93,151.91,152.23,4979.0,149.071,149.2369,148.2416,148.5538,4979.0
2022-04-19 10:30:00,152.41,152.71,151.67,151.81,15685.0,148.7295,149.0222,148.0074,148.144,15685.0
2022-04-19 11:00:00,151.77,152.19,151.74,151.74,17666.0,148.1049,148.5148,148.0757,148.0757,17666.0
2022-04-19 11:30:00,151.81,152.71,151.81,152.69,6582.0,148.144,149.0222,148.144,149.0027,6582.0
2022-04-19 12:00:00,152.64,152.8,152.4,152.4,2180.0,148.9539,149.1101,148.7197,148.7197,2180.0
2022-04-19 12:30:00,152.49,153.02,152.48,153.01,2304.0,148.8076,149.3248,148.7978,149.315,2304.0
2022-04-19 13:00:00,153.04,153.06,152.64,152.68,2787.0,149.3443,149.3638,148.9539,148.993,2787.0
2022-04-19 13:30:00,152.56,152.75,152.13,152.18,4917.0,148.8759,149.0613,148.4562,148.505,4917.0
2022-04-19 14:00:00,152.21,152.29,151.4,151.55,5780.0,148.5343,148.6124,147.7439,147.8903,5780.0
2022-04-19 14:30:00,151.6,152.02,151.59,151.84,5043.0,147.939,148.3489,147.9293,148.1732,5043.0
2022-04-19 15:00:00,151.83,152.29,151.66,152.14,4872.0,148.1635,148.6124,147.9976,148.466,4872.0
2022-04-19 15:30:00,152.07,152.67,152.07,152.21,25649.0,148.3977,148.9832,148.3977,148.5343,25649.0
2022-04-20 09:30:00,152.78,153.39,152.24,152.95,4303.0,149.0905,149.6858,148.5636,149.2564,4303.0
2022-04-20 10:00:00,153.09,153.16,152.23,152.26,3542.0,149.3931,149.4614,148.5538,148.5831,3542.0
2022-04-20 10:30:00,152.95,154.02,152.88,153.94,4601.0,149.2564,150.3006,149.1881,150.2225,4601.0
2022-04-20 11:00:00,153.86,153.98,153.43,153.9,7433.0,150.1445,150.2616,149.7249,150.1835,7433.0
2022-04-20 11:30:00,153.96,154.32,153.75,154.32,9564.0,150.2421,150.5934,150.0371,150.5934,9564.0
2022-04-20 12:00:00,154.3,154.34,153.96,154.09,4276.0,150.5738,150.6129,150.2421,150.3689,4276.0
2022-04-20 12:30:00,154.21,154.81,154.04,154.64,7938.0,150.486,151.0715,150.3201,150.9056,7938.0
2022-04-20 13:00:00,154.62,154.89,154.5,154.8,6373.0,150.8861,151.1496,150.769,151.0618,6373.0
2022-04-20 13:30:00,154.92,155.34,154.86,155.19,5129.0,151.1789,151.5887,151.1203,151.4423,5129.0
2022-04-20 14:00:00,155.26,155.56,154.93,155.1,6613.0,151.5107,151.8034,151.1886,151.3545,6613.0
2022-04-20 14:30:00,155.02,155.19,154.04,154.12,5908.0,151.2765,151.4423,150.3201,150.3982,5908.0
2022-04-20 15:00:00,154.19,154.45,154.11,154.43,6899.0,150.4665,150.7202,150.3884,150.7007,6899.0
2022-04-20 15:30:00,154.4,154.79,154.29,154.3,27857.0,150.6714,151.052,150.5641,150.5738,27857.0
2022-04-21 09:30:00,155.68,156.0,155.32,156.0,3238.0,151.9205,152.2328,151.5692,152.2328,3238.0
2022-04-21 10:00:00,155.42,156.03,155.3,155.95,4557.0,151.6668,152.2621,151.5497,152.184,4557.0
2022-04-21 10:30:00,156.22,156.35,155.74,156.35,5779.0,152.4475,152.5743,151.9791,152.5743,5779.0
2022-04-21 11:00:00,156.31,156.31,155.7,155.99,3823.0,152.5353,152.5353,151.94,152.223,3823.0
2022-04-21 11:30:00,155.89,156.34,155.77,155.77,2419.0,152.1254,152.5646,152.0083,152.0083,2419.0
2022-04-21 12:00:00,155.7,155.8,155.32,155.58,8095.0,151.94,152.0376,151.5692,151.8229,8095.0
2022-04-21 12:30:00,155.43,155.58,154.92,154.92,4073.0,151.6766,151.8229,151.1789,151.1789,4073.0
2022-04-21 13:00:00,154.75,155.25,154.41,155.25,4785.0,151.013,151.5009,150.6812,151.5009,4785.0
2022-04-21 13:30:00,155.18,155.2,154.75,154.75,4813.0,151.4326,151.4521,151.013,151.013,4813.0
2022-04-21 14:00:00,154.31,154.38,154.03,154.03,3194.0,150.5836,150.6519,150.3104,150.3104,3194.0
2022-04-21 14:30:00,154.01,154.18,153.19,153.19,3463.0,150.2908,150.4567,149.4906,149.4906,3463.0
2022-04-21 15:00:00,153.1,153.41,152.85,153.41,3833.0,149.4028,149.7053,149.1589,149.7053,3833.0
2022-04-21 15:30:00,153.51,153.51,152.55,152.79,17818.0,149.8029,149.8029,148.8661,149.1003,17818.0
2022-04-22 09:30:00,152.91,153.33,151.59,151.77,5165.0,149.2174,149.6273,147.9293,148.1049,5165.0
2022-04-22 10:00:00,151.75,151.89,151.4,151.65,2688.0,148.0854,148.222,147.7439,147.9878,2688.0
2022-04-22 10:30:00,151.71,151.9,150.51,150.67,7316.0,148.0464,148.2318,146.8754,147.0315,7316.0
2022-04-22 11:00:00,150.74,151.35,150.56,151.2,2993.0,147.0998,147.6951,146.9242,147.5487,2993.0
2022-04-22 11:30:00,151.01,151.05,150.47,150.52,25034.0,147.3633,147.4023,146.8363,146.8851,25034.0
2022-04-22 12:00:00,150.47,150.69,150.27,150.69,1634.0,146.8363,147.051,146.6412,147.051,1634.0
2022-04-22 12:30:00,150.89,151.43,150.87,151.0,2471.0,147.2462,147.7731,147.2267,147.3535,2471.0
2022-04-22 13:00:00,150.69,150.87,150.41,150.87,1700.0,147.051,147.2267,146.7778,147.2267,1700.0
2022-04-22 13:30:00,150.8,151.12,150.52,150.6,6352.0,147.1584,147.4706,146.8851,146.9632,6352.0
2022-04-22 14:00:00,150.54,150.57,149.73,149.94,19558.0,146.9046,146.9339,146.1142,146.3191,19558.0
2022-04-22 14:30:00,149.93,150.24,149.81,149.93,8468.0,146.3094,146.6119,146.1923,146.3094,8468.0
2022-04-22 15:00:00,149.92,149.98,149.31,149.62,8323.0,146.2996,146.3582,145.7043,146.0069,8323.0
2022-04-22 15:30:00,149.86,150.04,148.27,148.39,36092.0,146.2411,146.4167,144.6895,144.8066,36092.0
2022-04-25 09:30:00,147.53,147.53,144.3,144.42,8193.0,143.9673,143.9673,140.8153,140.9324,8193.0
2022-04-25 10:00:00,144.55,144.78,143.96,144.06,6768.0,141.0593,141.2837,140.4835,140.5811,6768.0
2022-04-25 10:30:00,144.0,144.25,143.52,143.52,8182.0,140.5226,140.7665,140.0542,140.0542,8182.0
2022-04-25 11:00:00,143.67,143.81,143.1,143.31,7894.0,140.2005,140.3372,139.6443,139.8492,7894.0
2022-04-25 11:30:00,143.42,143.48,142.67,143.36,15053.0,139.9566,140.0151,139.2247,139.898,15053.0
2022-04-25 12:00:00,143.3,146.05,143.25,145.98,9870.0,139.8395,142.5231,139.7907,142.4548,9870.0
2022-04-25 12:30:00,145.96,146.02,145.16,145.5,4770.0,142.4352,142.4938,141.6546,141.9864,4770.0
2022-04-25 13:00:00,145.64,146.55,145.36,146.08,9924.0,142.123,143.011,141.8497,142.5523,9924.0
2022-04-25 13:30:00,146.26,146.84,145.99,146.78,8845.0,142.728,143.294,142.4645,143.2354,8845.0
2022-04-25 14:00:00,146.84,147.49,146.5,147.49,11761.0,143.294,143.9283,142.9622,143.9283,11761.0
2022-04-25 14:30:00,147.39,148.04,147.24,147.79,7979.0,143.8307,144.465,143.6843,144.2211,7979.0
2022-04-25 15:00:00,147.75,148.65,147.17,148.56,30410.0,144.182,145.0603,143.616,144.9725,30410.0
2022-04-25 15:30:00,148.59,149.03,148.32,148.57,26253.0,145.0017,145.4311,144.7383,144.9822,26253.0
2022-04-26 09:30:00,147.77,148.01,146.63,147.91,9403.0,144.2015,144.4357,143.0891,144.3382,9403.0
2022-04-26 10:00:00,147.69,148.62,147.56,148.27,19917.0,144.1235,145.031,143.9966,144.6895,19917.0
2022-04-26 10:30:00,148.32,148.32,146.76,147.38,3360.0,144.7383,144.7383,143.2159,143.821,3360.0
2022-04-26 11:00:00,147.15,147.15,146.83,147.1,4282.0,143.5965,143.5965,143.2842,143.5477,4282.0
2022-04-26 11:30:00,146.93,147.35,146.83,146.97,7189.0,143.3818,143.7917,143.2842,143.4209,7189.0
2022-04-26 12:00:00,146.96,147.64,146.91,147.54,10841.0,143.4111,144.0747,143.3623,143.9771,10841.0
2022-04-26 12:30:00,147.61,147.61,146.8,147.36,5780.0,144.0454,144.0454,143.255,143.8014,5780.0
2022-04-26 13:00:00,147.07,147.07,145.73,145.75,2655.0,143.5184,143.5184,142.2108,142.2303,2655.0
2022-04-26 13:30:00,145.43,146.23,145.42,145.72,4641.0,141.918,142.6987,141.9083,142.201,4641.0
2022-04-26 14:00:00,145.75,146.63,145.73,146.53,4659.0,142.2303,143.0891,142.2108,142.9915,4659.0
2022-04-26 14:30:00,146.5,146.5,145.6,145.99,4032.0,142.9622,142.9622,142.0839,142.4645,4032.0
2022-04-26 15:00:00,146.22,146.22,145.59,145.64,4892.0,142.689,142.689,142.0742,142.123,4892.0
2022-04-26 15:30:00,145.64,145.72,144.8,144.85,18418.0,142.123,142.201,141.3033,141.352,18418.0
2022-04-27 09:30:00,144.99,146.7,144.86,146.47,5729.0,141.4887,143.1574,141.3618,142.9329,5729.0
2022-04-27 10:00:00,146.97,147.1,145.18,145.4,4010.0,143.4209,143.5477,141.6741,141.8888,4010.0
2022-04-27 10:30:00,145.27,146.14,145.0,145.92,6409.0,141.7619,142.6109,141.4984,142.3962,6409.0
2022-04-27 11:00:00,146.08,146.4,145.66,146.4,4135.0,142.5523,142.8646,142.1425,142.8646,4135.0
2022-04-27 11:30:00,146.43,146.58,145.97,146.13,6775.0,142.8939,143.0403,142.445,142.6011,6775.0
2022-04-27 12:00:00,145.98,146.46,145.9,146.28,9988.0,142.4548,142.9232,142.3767,142.7475,9988.0
2022-04-27 12:30:00,146.31,146.67,146.26,146.48,7391.0,142.7768,143.1281,142.728,142.9427,7391.0
2022-04-27 13:00:00,146.38,146.86,145.76,146.78,13637.0,142.8451,143.3135,142.2401,143.2354,13637.0
2022-04-27 13:30:00,146.91,147.98,146.49,147.8,23696.0,143.3623,144.4065,142.9524,144.2308,23696.0
2022-04-27 14:00:00,147.71,147.72,147.22,147.49,6373.0,144.143,144.1527,143.6648,143.9283,6373.0
2022-04-27 14:30:00,147.59,148.18,147.51,147.75,11562.0,144.0259,144.6016,143.9478,144.182,11562.0
2022-04-27 15:00:00,147.72,148.08,147.49,147.75,10121.0,144.1527,144.504,143.9283,144.182,10121.0
2022-04-27 15:30:00,147.78,147.81,146.91,146.94,50299.0,144.2113,144.2406,143.3623,143.3916,50299.0
2022-04-28 09:30:00,147.69,147.95,146.97,147.01,6998.0,144.1235,144.3772,143.4209,143.4599,6998.0
2022-04-28 10:00:00,146.83,147.15,145.78,146.98,16097.0,143.2842,143.5965,142.2596,143.4306,16097.0
2022-04-28 10:30:00,146.82,146.82,145.82,146.37,4138.0,143.2745,143.2745,142.2986,142.8353,4138.0
2022-04-28 11:00:00,146.38,146.96,146.38,146.58,5289.0,142.8451,143.4111,142.8451,143.0403,5289.0
2022-04-28 11:30:00,146.55,146.92,145.55,145.83,7819.0,143.011,143.3721,142.0351,142.3084,7819.0
2022-04-28 12:00:00,145.82,146.91,145.64,146.91,8289.0,142.2986,143.3623,142.123,143.3623,8289.0
2022-04-28 12:30:00,146.95,147.76,146.95,147.59,3385.0,143.4013,144.1918,143.4013,144.0259,3385.0
2022-04-28 13:00:00,147.27,148.19,147.27,148.19,4369.0,143.7136,144.6114,143.7136,144.6114,4369.0
2022-04-28 13:30:00,148.27,148.33,147.5,147.5,3816.0,144.6895,144.748,143.9381,143.9381,3816.0
2022-04-28 14:00:00,147.55,147.65,147.3,147.48,3215.0,143.9868,144.0844,143.7429,143.9185,3215.0
2022-04-28 14:30:00,147.24,148.25,147.22,148.18,6423.0,143.6843,144.6699,143.6648,144.6016,6423.0
2022-04-28 15:00:00,148.03,148.34,147.87,148.12,3696.0,144.4553,144.7578,144.2991,144.5431,3696.0
2022-04-28 15:30:00,148.21,148.53,147.62,147.98,40002.0,144.6309,144.9432,144.0552,144.4065,40002.0
2022-04-29 09:30:00,147.61,148.01,146.89,148.01,6955.0,144.0454,144.4357,143.3428,144.4357,6955.0
2022-04-29 10:00:00,148.03,148.54,146.17,146.31,11164.0,144.4553,144.9529,142.6402,142.7768,11164.0
2022-04-29 10:30:00,146.36,146.85,146.22,146.69,5029.0,142.8256,143.3038,142.689,143.1476,5029.0
2022-04-29 11:00:00,146.66,146.78,146.28,146.63,9465.0,143.1183,143.2354,142.7475,143.0891,9465.0
2022-04-29 11:30:00,146.82,147.18,146.28,146.36,6896.0,143.2745,143.6258,142.7475,142.8256,6896.0
2022-04-29 12:00:00,146.28,146.28,145.6,145.83,3930.0,142.7475,142.7475,142.0839,142.3084,3930.0
2022-04-29 12:30:00,145.83,146.19,145.42,145.42,3897.0,142.3084,142.6597,141.9083,141.9083,3897.0
2022-04-29 13:00:00,145.56,145.63,145.3,145.6,4162.0,142.0449,142.1132,141.7912,142.0839,4162.0
2022-04-29 13:30:00,145.63,146.15,145.59,145.61,6871.0,142.1132,142.6207,142.0742,142.0937,6871.0
2022-04-29 14:00:00,145.63,146.14,145.29,145.77,8576.0,142.1132,142.6109,141.7814,142.2498,8576.0
2022-04-29 14:30:00,145.84,146.05,145.01,145.29,7570.0,142.3181,142.5231,141.5082,141.7814,7570.0
2022-04-29 15:00:00,145.49,145.49,144.98,144.98,11048.0,141.9766,141.9766,141.4789,141.4789,11048.0
2022-04-29 15:30:00,144.87,144.93,143.29,143.55,44187.0,141.3716,141.4301,139.8297,140.0834,44187.0
2022-05-02 09:30:00,143.52,145.0,142.94,143.54,11389.0,140.0542,141.4984,139.4882,140.0737,11389.0
2022-05-02 10:00:00,143.56,144.37,142.74,143.42,13157.0,140.0932,140.8836,139.293,139.9566,13157.0
2022-05-02 10:30:00,143.27,144.0,143.21,143.21,8209.0,139.8102,140.5226,139.7517,139.7517,8209.0
2022-05-02 11:00:00,143.37,143.37,142.15,142.15,11039.0,139.9078,139.9078,138.7172,138.7172,11039.0
2022-05-02 11:30:00,142.0,143.45,142.0,143.34,9032.0,138.5709,139.9859,138.5709,139.8785,9032.0
2022-05-02 12:00:00,143.33,144.56,142.75,144.08,17514.0,139.8688,141.0691,139.3028,140.6006,17514.0
2022-05-02 12:30:00,144.31,144.52,143.81,143.81,16490.0,140.8251,141.03,140.3372,140.3372,16490.0
2022-05-02 13:00:00,143.56,144.07,143.28,143.88,12738.0,140.0932,140.5909,139.82,140.4055,12738.0
2022-05-02 13:30:00,143.97,144.18,143.33,143.4,22683.0,140.4933,140.6982,139.8688,139.9371,22683.0
2022-05-02 14:00:00,143.38,143.45,141.98,142.46,9751.0,139.9175,139.9859,138.5514,139.0198,9751.0
2022-05-02 14:30:00,142.63,142.63,142.04,142.04,8306.0,139.1857,139.1857,138.6099,138.6099,8306.0
2022-05-02 15:00:00,142.14,143.78,142.14,143.5,7291.0,138.7075,140.3079,138.7075,140.0346,7291.0
2022-05-02 15:30:00,143.72,144.64,143.61,144.34,46358.0,140.2493,141.1471,140.142,140.8544,46358.0
2022-05-03 09:30:00,144.41,145.97,143.9,144.91,17424.0,140.9227,142.445,140.425,141.4106,17424.0
2022-05-03 10:00:00,145.22,146.14,144.72,146.13,6000.0,141.7131,142.6109,141.2252,142.6011,6000.0
2022-05-03 10:30:00,146.02,146.32,145.5,145.75,3916.0,142.4938,142.7865,141.9864,142.2303,3916.0
2022-05-03 11:00:00,145.73,146.89,145.73,146.72,7633.0,142.2108,143.3428,142.2108,143.1769,7633.0
2022-05-03 11:30:00,146.83,147.4,146.19,146.37,7988.0,143.2842,143.8405,142.6597,142.8353,7988.0
2022-05-03 12:00:00,146.45,146.63,145.87,146.08,5929.0,142.9134,143.0891,142.3474,142.5523,5929.0
2022-05-03 12:30:00,146.12,146.63,146.08,146.38,4658.0,142.5914,143.0891,142.5523,142.8451,4658.0
2022-05-03 13:00:00,146.34,146.72,146.21,146.43,4819.0,142.8061,143.1769,142.6792,142.8939,4819.0
2022-05-03 13:30:00,146.53,147.0,146.17,146.3,6194.0,142.9915,143.4501,142.6402,142.767,6194.0
2022-05-03 14:00:00,146.33,146.35,145.69,145.69,5092.0,142.7963,142.8158,142.1718,142.1718,5092.0
2022-05-03 14:30:00,145.68,147.03,145.68,146.89,11949.0,142.162,143.4794,142.162,143.3428,11949.0
2022-05-03 15:00:00,146.94,147.02,146.41,146.58,9694.0,143.3916,143.4696,142.8744,143.0403,9694.0
2022-05-03 15:30:00,146.66,146.87,145.77,146.74,50609.0,143.1183,143.3233,142.2498,143.1964,50609.0
2022-05-04 09:30:00,145.34,145.52,142.62,143.73,30996.0,141.8302,142.0059,139.1759,140.2591,30996.0
2022-05-04 10:00:00,144.0,144.1,140.67,141.5,22860.0,140.5226,140.6202,137.273,138.0829,22860.0
2022-05-04 10:30:00,141.63,142.56,141.62,142.4,9739.0,138.2098,139.1173,138.2,138.9612,9739.0
2022-05-04 11:00:00,142.28,143.29,141.99,143.18,17040.0,138.8441,139.8297,138.5611,139.7224,17040.0
2022-05-04 11:30:00,143.31,144.95,143.25,144.86,26595.0,139.8492,141.4496,139.7907,141.3618,26595.0
2022-05-04 12:00:00,144.82,145.43,143.85,143.88,12947.0,141.3228,141.918,140.3762,140.4055,12947.0
2022-05-04 12:30:00,144.02,144.68,144.02,144.16,7194.0,140.5421,141.1862,140.5421,140.6787,7194.0
2022-05-04 13:00:00,144.21,144.26,142.89,143.03,14890.0,140.7275,140.7763,139.4394,139.576,14890.0
2022-05-04 13:30:00,143.15,143.89,143.15,143.53,9171.0,139.6931,140.4152,139.6931,140.0639,9171.0
2022-05-04 14:00:00,143.69,144.3,143.08,144.29,8179.0,140.2201,140.8153,139.6248,140.8056,8179.0
2022-05-04 14:30:00,144.09,145.6,142.98,145.39,11760.0,140.6104,142.0839,139.5272,141.879,11760.0
2022-05-04 15:00:00,145.53,146.31,145.23,146.29,18374.0,142.0156,142.7768,141.7229,142.7573,18374.0
2022-05-04 15:30:00,146.38,146.75,145.47,145.62,84591.0,142.8451,143.2062,141.9571,142.1035,84591.0
2022-05-05 09:30:00,143.54,145.2,142.31,145.2,12355.0,140.0737,141.6936,138.8734,141.6936,12355.0
2022-05-05 10:00:00,145.37,146.85,144.85,146.53,30087.0,141.8595,143.3038,141.352,142.9915,30087.0
2022-05-05 10:30:00,146.59,147.0,145.61,145.88,20043.0,143.05,143.4501,142.0937,142.3572,20043.0
2022-05-05 11:00:00,145.85,146.64,145.72,146.38,21396.0,142.3279,143.0988,142.201,142.8451,21396.0
2022-05-05 11:30:00,146.3,147.36,145.28,145.28,8818.0,142.767,143.8014,141.7717,141.7717,8818.0
2022-05-05 12:00:00,145.26,146.02,144.38,145.83,6894.0,141.7521,142.4938,140.8934,142.3084,6894.0
2022-05-05 12:30:00,145.9,147.09,145.87,146.62,6900.0,142.3767,143.538,142.3474,143.0793,6900.0
2022-05-05 13:00:00,147.21,147.73,146.77,147.64,6656.0,143.6551,144.1625,143.2257,144.0747,6656.0
2022-05-05 13:30:00,147.49,148.5,147.25,147.44,12822.0,143.9283,144.9139,143.6941,143.8795,12822.0
2022-05-05 14:00:00,147.35,147.43,146.88,146.88,8735.0,143.7917,143.8697,143.333,143.333,8735.0
2022-05-05 14:30:00,146.64,147.13,146.38,146.94,10202.0,143.0988,143.577,142.8451,143.3916,10202.0
2022-05-05 15:00:00,146.85,146.85,145.71,146.37,17099.0,143.3038,143.3038,142.1913,142.8353,17099.0
2022-05-05 15:30:00,146.13,146.69,145.5,146.3,39436.0,142.6011,143.1476,141.9864,142.767,39436.0
2022-05-06 09:30:00,145.3,146.47,144.16,145.0,20020.0,141.7912,142.9329,140.6787,141.4984,20020.0
2022-05-06 10:00:00,145.02,145.74,143.86,145.47,14931.0,141.5179,142.2206,140.386,141.9571,14931.0
2022-05-06 10:30:00,145.34,146.19,144.92,145.99,14469.0,141.8302,142.6597,141.4204,142.4645,14469.0
2022-05-06 11:00:00,145.92,146.05,144.54,144.77,14121.0,142.3962,142.5231,141.0495,141.274,14121.0
2022-05-06 11:30:00,144.5,144.63,143.64,143.88,8897.0,141.0105,141.1374,140.1713,140.4055,8897.0
2022-05-06 12:00:00,143.99,145.68,143.97,145.45,15182.0,140.5128,142.162,140.4933,141.9376,15182.0
2022-05-06 12:30:00,145.18,146.26,144.79,146.25,5792.0,141.6741,142.728,141.2935,142.7182,5792.0
2022-05-06 13:00:00,146.05,146.42,145.76,146.37,11135.0,142.5231,142.8841,142.2401,142.8353,11135.0
2022-05-06 13:30:00,146.41,146.7,146.08,146.27,11444.0,142.8744,143.1574,142.5523,142.7378,11444.0
2022-05-06 14:00:00,146.36,146.52,144.81,144.92,7806.0,142.8256,142.9817,141.313,141.4204,7806.0
2022-05-06 14:30:00,144.79,145.9,144.6,145.39,6825.0,141.2935,142.3767,141.1081,141.879,6825.0
2022-05-06 15:00:00,145.16,145.32,144.64,144.85,8855.0,141.6546,141.8107,141.1471,141.352,8855.0
2022-05-06 15:30:00,145.03,145.81,144.98,145.25,35801.0,141.5277,142.2889,141.4789,141.7424,35801.0
2022-05-09 09:30:00,144.8,146.44,144.52,146.43,17383.0,141.3033,142.9037,141.03,142.8939,17383.0
2022-05-09 10:00:00,146.36,147.17,146.0,146.4,13256.0,142.8256,143.616,142.4743,142.8646,13256.0
2022-05-09 10:30:00,146.52,147.0,145.31,145.32,9210.0,142.9817,143.4501,141.8009,141.8107,9210.0
2022-05-09 11:00:00,145.47,145.99,144.59,144.59,6017.0,141.9571,142.4645,141.0983,141.0983,6017.0
2022-05-09 11:30:00,144.59,145.35,144.31,145.26,6713.0,141.0983,141.84,140.8251,141.7521,6713.0
2022-05-09 12:00:00,144.93,145.51,144.84,145.33,5855.0,141.4301,141.9961,141.3423,141.8205,5855.0
2022-05-09 12:30:00,145.34,145.62,143.88,143.91,8151.0,141.8302,142.1035,140.4055,140.4347,8151.0
2022-05-09 13:00:00,143.85,144.15,143.55,144.15,3766.0,140.3762,140.669,140.0834,140.669,3766.0
2022-05-09 13:30:00,144.5,144.52,143.49,143.93,6440.0,141.0105,141.03,140.0249,140.4543,6440.0
2022-05-09 14:00:00,143.91,144.39,143.85,143.99,11433.0,140.4347,140.9032,140.3762,140.5128,11433.0
2022-05-09 14:30:00,143.99,144.74,143.93,144.69,5789.0,140.5128,141.2447,140.4543,141.1959,5789.0
2022-05-09 15:00:00,144.59,145.08,144.2,144.25,8364.0,141.0983,141.5765,140.7177,140.7665,8364.0
2022-05-09 15:30:00,144.25,144.27,142.58,143.39,35466.0,140.7665,140.7861,139.1369,139.9273,35466.0
2022-05-10 09:30:00,144.2,147.41,144.2,147.06,16297.0,140.7177,143.8502,140.7177,143.5087,16297.0
2022-05-10 10:00:00,146.88,147.49,146.27,146.3,18548.0,143.333,143.9283,142.7378,142.767,18548.0
2022-05-10 10:30:00,146.16,146.44,144.87,145.25,14365.0,142.6304,142.9037,141.3716,141.7424,14365.0
2022-05-10 11:00:00,145.25,145.6,144.64,145.5,15562.0,141.7424,142.0839,141.1471,141.9864,15562.0
2022-05-10 11:30:00,145.5,145.51,144.19,144.19,7946.0,141.9864,141.9961,140.708,140.708,7946.0
2022-05-10 12:00:00,144.43,144.76,143.09,143.09,16233.0,140.9422,141.2642,139.6345,139.6345,16233.0
2022-05-10 12:30:00,143.34,143.5,142.31,142.49,10342.0,139.8785,140.0346,138.8734,139.049,10342.0
2022-05-10 13:00:00,142.81,143.55,142.29,143.55,10872.0,139.3613,140.0834,138.8539,140.0834,10872.0
2022-05-10 13:30:00,143.86,145.34,143.59,145.33,10965.0,140.386,141.8302,140.1225,141.8205,10965.0
2022-05-10 14:00:00,145.34,145.72,144.49,144.77,19275.0,141.8302,142.201,141.0007,141.274,19275.0
2022-05-10 14:30:00,144.85,145.07,143.8,144.09,19879.0,141.352,141.5667,140.3274,140.6104,19879.0
2022-05-10 15:00:00,144.12,144.79,144.02,144.23,12550.0,140.6397,141.2935,140.5421,140.747,12550.0
2022-05-10 15:30:00,144.13,145.26,144.03,145.23,50819.0,140.6494,141.7521,140.5518,141.7229,50819.0
2022-05-11 09:30:00,144.51,146.24,144.51,146.24,10312.0,141.0203,142.7085,141.0203,142.7085,10312.0
2022-05-11 10:00:00,146.35,146.59,145.43,146.4,7649.0,142.8158,143.05,141.918,142.8646,7649.0
2022-05-11 10:30:00,146.28,146.64,145.74,145.95,6593.0,142.7475,143.0988,142.2206,142.4255,6593.0
2022-05-11 11:00:00,146.2,146.89,146.1,146.89,6809.0,142.6694,143.3428,142.5719,143.3428,6809.0
2022-05-11 11:30:00,146.88,147.57,146.87,147.16,5501.0,143.333,144.0064,143.3233,143.6063,5501.0
2022-05-11 12:00:00,147.01,147.29,146.52,146.8,9679.0,143.4599,143.7331,142.9817,143.255,9679.0
2022-05-11 12:30:00,146.12,146.78,145.97,145.97,4930.0,142.5914,143.2354,142.445,142.445,4930.0
2022-05-11 13:00:00,145.97,146.08,144.75,144.75,20070.0,142.445,142.5523,141.2545,141.2545,20070.0
2022-05-11 13:30:00,144.62,145.19,144.03,144.03,8205.0,141.1276,141.6838,140.5518,140.5518,8205.0
2022-05-11 14:00:00,144.15,145.23,144.15,144.8,8775.0,140.669,141.7229,140.669,141.3033,8775.0
2022-05-11 14:30:00,144.8,145.91,144.63,145.47,23092.0,141.3033,142.3865,141.1374,141.9571,23092.0
2022-05-11 15:00:00,145.44,145.54,144.83,145.02,8474.0,141.9278,142.0254,141.3325,141.5179,8474.0
2022-05-11 15:30:00,144.99,145.21,143.5,143.72,49037.0,141.4887,141.7034,140.0346,140.2493,49037.0
2022-05-12 09:30:00,144.01,144.01,141.71,142.43,16289.0,140.5323,140.5323,138.2879,138.9905,16289.0
2022-05-12 10:00:00,142.44,144.75,142.21,143.48,8678.0,139.0002,141.2545,138.7758,140.0151,8678.0
2022-05-12 10:30:00,143.56,144.42,143.42,144.08,6223.0,140.0932,140.9324,139.9566,140.6006,6223.0
2022-05-12 11:00:00,143.96,145.1,143.96,144.42,12947.0,140.4835,141.596,140.4835,140.9324,12947.0
2022-05-12 11:30:00,144.3,144.3,142.1,142.1,3243.0,140.8153,140.8153,138.6685,138.6685,3243.0
2022-05-12 12:00:00,142.1,143.27,141.76,143.27,11903.0,138.6685,139.8102,138.3367,139.8102,11903.0
2022-05-12 12:30:00,143.38,143.73,143.03,143.06,8078.0,139.9175,140.2591,139.576,139.6053,8078.0
2022-05-12 13:00:00,143.02,143.26,142.51,142.58,5069.0,139.5662,139.8004,139.0686,139.1369,5069.0
2022-05-12 13:30:00,142.84,142.84,142.07,142.25,3391.0,139.3906,139.3906,138.6392,138.8148,3391.0
2022-05-12 14:00:00,142.23,142.66,141.98,142.29,4410.0,138.7953,139.2149,138.5514,138.8539,4410.0
2022-05-12 14:30:00,142.29,142.33,141.16,141.21,6638.0,138.8539,138.8929,137.7512,137.7999,6638.0
2022-05-12 15:00:00,141.33,142.34,140.96,141.96,8768.0,137.9171,138.9027,137.556,138.5318,8768.0
2022-05-12 15:30:00,142.0,143.44,141.98,143.43,31177.0,138.5709,139.9761,138.5514,139.9663,31177.0
2022-05-13 09:30:00,144.66,145.66,144.52,145.22,9359.0,141.1666,142.1425,141.03,141.7131,9359.0
2022-05-13 10:00:00,145.12,145.63,144.71,145.45,7835.0,141.6155,142.1132,141.2154,141.9376,7835.0
2022-05-13 10:30:00,145.78,146.2,145.59,145.77,6119.0,142.2596,142.6694,142.0742,142.2498,6119.0
2022-05-13 11:00:00,145.78,146.35,145.43,146.35,5500.0,142.2596,142.8158,141.918,142.8158,5500.0
2022-05-13 11:30:00,146.3,146.59,145.85,146.32,5357.0,142.767,143.05,142.3279,142.7865,5357.0
2022-05-13 12:00:00,146.41,147.07,146.24,146.61,5513.0,142.8744,143.5184,142.7085,143.0695,5513.0
2022-05-13 12:30:00,146.69,147.32,146.25,146.84,7990.0,143.1476,143.7624,142.7182,143.294,7990.0
2022-05-13 13:00:00,147.01,147.17,146.68,147.08,5125.0,143.4599,143.616,143.1379,143.5282,5125.0
2022-05-13 13:30:00,147.09,147.53,146.17,146.17,10222.0,143.538,143.9673,142.6402,142.6402,10222.0
2022-05-13 14:00:00,146.24,146.65,145.74,146.41,12445.0,142.7085,143.1086,142.2206,142.8744,12445.0
2022-05-13 14:30:00,146.41,147.51,146.41,147.34,11648.0,142.8744,143.9478,142.8744,143.7819,11648.0
2022-05-13 15:00:00,147.35,147.86,147.17,147.76,13158.0,143.7917,144.2894,143.616,144.1918,13158.0
2022-05-13 15:30:00,147.76,147.76,147.03,147.69,46738.0,144.1918,144.1918,143.4794,144.1235,46738.0
2022-05-16 09:30:00,148.23,148.9,147.6,147.65,38114.0,144.6504,145.3042,144.0356,144.0844,38114.0
2022-05-16 10:00:00,147.64,148.5,147.27,148.5,5638.0,144.0747,144.9139,143.7136,144.9139,5638.0
2022-05-16 10:30:00,148.52,149.1,148.05,148.99,15662.0,144.9334,145.4994,144.4748,145.3921,15662.0
2022-05-16 11:00:00,148.99,149.21,148.52,148.59,10383.0,145.3921,145.6068,144.9334,145.0017,10383.0
2022-05-16 11:30:00,148.66,148.91,148.0,148.91,3978.0,145.07,145.314,144.426,145.314,3978.0
2022-05-16 12:00:00,149.06,149.42,148.55,148.8,9212.0,145.4604,145.8117,144.9627,145.2067,9212.0
2022-05-16 12:30:00,148.77,148.77,148.23,148.23,2403.0,145.1774,145.1774,144.6504,144.6504,2403.0
2022-05-16 13:00:00,148.23,149.04,148.23,148.97,4754.0,144.6504,145.4409,144.6504,145.3726,4754.0
2022-05-16 13:30:00,149.38,149.55,149.1,149.24,4168.0,145.7727,145.9385,145.4994,145.636,4168.0
2022-05-16 14:00:00,149.31,149.92,149.1,149.92,6128.0,145.7043,146.2996,145.4994,146.2996,6128.0
2022-05-16 14:30:00,150.0,150.2,149.67,149.87,9884.0,146.3777,146.5729,146.0557,146.2508,9884.0
2022-05-16 15:00:00,149.88,150.17,149.26,149.26,6181.0,146.2606,146.5436,145.6556,145.6556,6181.0
2022-05-16 15:30:00,149.24,149.35,148.69,148.93,30630.0,145.636,145.7434,145.0993,145.3335,30630.0
2022-05-17 09:30:00,153.54,153.54,150.88,152.66,19438.0,149.8322,149.8322,147.2364,148.9734,19438.0
2022-05-17 10:00:00,152.82,153.84,152.68,153.16,11690.0,149.1296,150.125,148.993,149.4614,11690.0
2022-05-17 10:30:00,153.36,153.74,153.05,153.59,7051.0,149.6565,150.0274,149.354,149.881,7051.0
2022-05-17 11:00:00,153.51,153.98,153.51,153.65,8101.0,149.8029,150.2616,149.8029,149.9395,8101.0
2022-05-17 11:30:00,153.63,153.76,152.51,152.59,12588.0,149.92,150.0469,148.8271,148.9051,12588.0
2022-05-17 12:00:00,152.59,152.81,151.79,152.42,20609.0,148.9051,149.1198,148.1245,148.7392,20609.0
2022-05-17 12:30:00,152.4,152.93,152.36,152.93,10086.0,148.7197,149.2369,148.6807,149.2369,10086.0
2022-05-17 13:00:00,152.88,153.27,152.6,153.22,6120.0,149.1881,149.5687,148.9149,149.5199,6120.0
2022-05-17 13:30:00,153.26,153.96,153.26,153.83,7659.0,149.559,150.2421,149.559,150.1152,7659.0
2022-05-17 14:00:00,153.95,154.46,153.52,154.23,7148.0,150.2323,150.73,149.8127,150.5055,7148.0
2022-05-17 14:30:00,154.09,155.37,153.87,155.16,13177.0,150.3689,151.618,150.1542,151.4131,13177.0
2022-05-17 15:00:00,155.14,155.93,155.13,155.46,8340.0,151.3936,152.1645,151.3838,151.7058,8340.0
2022-05-17 15:30:00,155.4,155.4,154.1,154.42,93335.0,151.6473,151.6473,150.3787,150.6909,93335.0
2022-05-18 09:30:00,153.61,153.76,151.67,151.87,15590.0,149.9005,150.0469,148.0074,148.2025,15590.0
2022-05-18 10:00:00,152.03,152.06,151.34,151.51,8167.0,148.3587,148.3879,147.6853,147.8512,8167.0
2022-05-18 10:30:00,151.11,151.49,150.9,151.28,6155.0,147.4609,147.8317,147.2559,147.6268,6155.0
2022-05-18 11:00:00,151.08,151.68,150.91,151.28,8199.0,147.4316,148.0171,147.2657,147.6268,8199.0
2022-05-18 11:30:00,151.24,151.36,150.09,150.17,7595.0,147.5877,147.7048,146.4655,146.5436,7595.0
2022-05-18 12:00:00,150.06,150.86,149.52,150.63,8372.0,146.4362,147.2169,145.9093,146.9925,8372.0
2022-05-18 12:30:00,150.7,151.16,150.43,151.13,5456.0,147.0608,147.5097,146.7973,147.4804,5456.0
2022-05-18 13:00:00,151.02,151.02,149.97,150.18,14649.0,147.373,147.373,146.3484,146.5533,14649.0
2022-05-18 13:30:00,150.14,150.39,149.8,149.8,14125.0,146.5143,146.7583,146.1825,146.1825,14125.0
2022-05-18 14:00:00,149.94,151.14,149.94,151.02,5588.0,146.3191,147.4902,146.3191,147.373,5588.0
2022-05-18 14:30:00,150.98,150.98,150.12,150.12,5415.0,147.334,147.334,146.4948,146.4948,5415.0
2022-05-18 15:00:00,150.16,150.56,149.93,150.12,11828.0,146.5338,146.9242,146.3094,146.4948,11828.0
2022-05-18 15:30:00,150.12,150.87,150.0,150.22,38621.0,146.4948,147.2267,146.3777,146.5924,38621.0
2022-05-19 09:30:00,149.01,150.39,148.13,149.15,8631.0,145.4116,146.7583,144.5528,145.5482,8631.0
2022-05-19 10:00:00,148.76,150.2,148.4,149.66,7154.0,145.1676,146.5729,144.8163,146.0459,7154.0
2022-05-19 10:30:00,149.66,149.9,148.29,148.53,8480.0,146.0459,146.2801,144.709,144.9432,8480.0
2022-05-19 11:00:00,148.42,148.76,147.9,148.7,9879.0,144.8358,145.1676,144.3284,145.1091,9879.0
2022-05-19 11:30:00,149.03,150.38,149.03,149.81,6618.0,145.4311,146.7485,145.4311,146.1923,6618.0
2022-05-19 12:00:00,149.9,150.4,149.82,149.9,6899.0,146.2801,146.768,146.202,146.2801,6899.0
2022-05-19 12:30:00,149.86,149.86,148.24,148.84,7853.0,146.2411,146.2411,144.6602,145.2457,7853.0
2022-05-19 13:00:00,148.91,149.59,148.85,149.45,20526.0,145.314,145.9776,145.2555,145.841,20526.0
2022-05-19 13:30:00,149.3,150.6,149.09,150.43,6037.0,145.6946,146.9632,145.4897,146.7973,6037.0
2022-05-19 14:00:00,150.23,150.34,149.83,150.23,4751.0,146.6021,146.7095,146.2118,146.6021,4751.0
2022-05-19 14:30:00,150.08,150.41,149.34,150.06,12688.0,146.4557,146.7778,145.7336,146.4362,12688.0
2022-05-19 15:00:00,150.41,150.77,149.34,149.34,8669.0,146.7778,147.1291,145.7336,145.7336,8669.0
2022-05-19 15:30:00,149.33,150.25,149.32,150.12,30926.0,145.7239,146.6216,145.7141,146.4948,30926.0
2022-05-20 09:30:00,150.33,151.64,149.48,149.75,9386.0,146.6997,147.9781,145.8702,146.1337,9386.0
2022-05-20 10:00:00,149.79,149.84,148.69,148.71,4223.0,146.1728,146.2215,145.0993,145.1188,4223.0
2022-05-20 10:30:00,148.61,148.61,147.32,147.32,3974.0,145.0212,145.0212,143.7624,143.7624,3974.0
2022-05-20 11:00:00,147.29,147.39,146.62,147.31,5224.0,143.7331,143.8307,143.0793,143.7526,5224.0
2022-05-20 11:30:00,147.42,147.44,146.64,146.83,6658.0,143.86,143.8795,143.0988,143.2842,6658.0
2022-05-20 12:00:00,146.66,146.81,146.17,146.53,5947.0,143.1183,143.2647,142.6402,142.9915,5947.0
2022-05-20 12:30:00,146.7,146.81,146.16,146.37,6312.0,143.1574,143.2647,142.6304,142.8353,6312.0
2022-05-20 13:00:00,146.23,146.44,145.77,145.86,12667.0,142.6987,142.9037,142.2498,142.3377,12667.0
2022-05-20 13:30:00,145.94,146.73,145.94,146.56,5497.0,142.4157,143.1866,142.4157,143.0208,5497.0
2022-05-20 14:00:00,146.55,146.91,146.24,146.45,9905.0,143.011,143.3623,142.7085,142.9134,9905.0
2022-05-20 14:30:00,146.44,146.94,146.24,146.56,6281.0,142.9037,143.3916,142.7085,143.0208,6281.0
2022-05-20 15:00:00,146.56,146.6,145.83,146.59,7759.0,143.0208,143.0598,142.3084,143.05,7759.0
2022-05-20 15:30:00,146.66,148.97,146.55,148.82,52518.0,143.1183,145.3726,143.011,145.2262,52518.0
2022-05-23 09:30:00,149.8,150.56,148.92,149.38,4758.0,146.1825,146.9242,145.3238,145.7727,4758.0
2022-05-23 10:00:00,148.54,150.22,148.54,150.0,7017.0,144.9529,146.5924,144.9529,146.3777,7017.0
2022-05-23 10:30:00,149.85,150.38,149.37,150.15,11690.0,146.2313,146.7485,145.7629,146.5241,11690.0
2022-05-23 11:00:00,150.13,151.08,150.13,150.88,6234.0,146.5045,147.4316,146.5045,147.2364,6234.0
2022-05-23 11:30:00,151.16,151.16,150.62,150.68,10885.0,147.5097,147.5097,146.9827,147.0413,10885.0
2022-05-23 12:00:00,150.67,150.67,149.94,150.05,8866.0,147.0315,147.0315,146.3191,146.4265,8866.0
2022-05-23 12:30:00,150.14,151.75,150.14,151.0,33230.0,146.5143,148.0854,146.5143,147.3535,33230.0
2022-05-23 13:00:00,151.06,151.17,150.91,151.15,8129.0,147.4121,147.5194,147.2657,147.4999,8129.0
2022-05-23 13:30:00,151.1,151.42,151.01,151.42,5032.0,147.4511,147.7634,147.3633,147.7634,5032.0
2022-05-23 14:00:00,151.27,151.35,151.08,151.24,5770.0,147.617,147.6951,147.4316,147.5877,5770.0
2022-05-23 14:30:00,151.3,151.45,150.98,151.01,3502.0,147.6463,147.7927,147.334,147.3633,3502.0
2022-05-23 15:00:00,151.07,151.31,150.51,150.74,6135.0,147.4218,147.656,146.8754,147.0998,6135.0
2022-05-23 15:30:00,150.76,150.82,150.0,150.6,42733.0,147.1193,147.1779,146.3777,146.9632,42733.0
2022-05-24 09:30:00,148.97,149.91,148.05,148.17,9555.0,145.3726,146.2899,144.4748,144.5919,9555.0
2022-05-24 10:00:00,148.49,148.51,147.21,148.18,14875.0,144.9041,144.9237,143.6551,144.6016,14875.0
2022-05-24 10:30:00,148.19,148.42,147.67,148.42,13210.0,144.6114,144.8358,144.1039,144.8358,13210.0
2022-05-24 11:00:00,148.53,148.59,148.03,148.5,8903.0,144.9432,145.0017,144.4553,144.9139,8903.0
2022-05-24 11:30:00,148.67,149.34,148.42,149.14,7407.0,145.0798,145.7336,144.8358,145.5384,7407.0
2022-05-24 12:00:00,149.14,150.38,149.06,150.0,9199.0,145.5384,146.7485,145.4604,146.3777,9199.0
2022-05-24 12:30:00,150.02,150.24,149.72,150.09,10248.0,146.3972,146.6119,146.1044,146.4655,10248.0
2022-05-24 13:00:00,150.02,150.56,149.82,150.5,7827.0,146.3972,146.9242,146.202,146.8656,7827.0
2022-05-24 13:30:00,150.43,151.26,150.31,150.96,8497.0,146.7973,147.6073,146.6802,147.3145,8497.0
2022-05-24 14:00:00,151.06,151.7,150.78,151.28,6743.0,147.4121,148.0366,147.1388,147.6268,6743.0
2022-05-24 14:30:00,151.2,151.34,150.14,150.55,16695.0,147.5487,147.6853,146.5143,146.9144,16695.0
2022-05-24 15:00:00,150.77,151.14,150.25,151.13,28251.0,147.1291,147.4902,146.6216,147.4804,28251.0
2022-05-24 15:30:00,151.0,152.28,150.87,151.42,38257.0,147.3535,148.6026,147.2267,147.7634,38257.0
2022-05-25 09:30:00,149.84,151.99,149.84,151.03,7838.0,146.2215,148.3196,146.2215,147.3828,7838.0
2022-05-25 10:00:00,150.67,151.22,150.43,151.09,5315.0,147.0315,147.5682,146.7973,147.4414,5315.0
2022-05-25 10:30:00,151.24,151.99,151.1,151.38,16356.0,147.5877,148.3196,147.4511,147.7244,16356.0
2022-05-25 11:00:00,151.4,151.5,150.89,151.15,5755.0,147.7439,147.8415,147.2462,147.4999,5755.0
2022-05-25 11:30:00,151.0,151.01,150.25,150.28,2420.0,147.3535,147.3633,146.6216,146.6509,2420.0
2022-05-25 12:00:00,150.35,150.62,149.93,150.02,5023.0,146.7192,146.9827,146.3094,146.3972,5023.0
2022-05-25 12:30:00,150.12,150.41,149.96,150.19,4792.0,146.4948,146.7778,146.3386,146.5631,4792.0
2022-05-25 13:00:00,150.12,150.3,149.94,150.19,4004.0,146.4948,146.6704,146.3191,146.5631,4004.0
2022-05-25 13:30:00,150.06,150.28,149.97,150.09,4190.0,146.4362,146.6509,146.3484,146.4655,4190.0
2022-05-25 14:00:00,150.0,151.07,149.8,150.95,9312.0,146.3777,147.4218,146.1825,147.3047,9312.0
2022-05-25 14:30:00,151.09,151.66,150.93,151.63,10384.0,147.4414,147.9976,147.2852,147.9683,10384.0
2022-05-25 15:00:00,151.66,152.54,151.65,152.54,10799.0,147.9976,148.8563,147.9878,148.8563,10799.0
2022-05-25 15:30:00,152.5,152.54,150.96,151.06,56352.0,148.8173,148.8563,147.3145,147.4121,56352.0
2022-05-26 09:30:00,151.33,152.58,151.22,151.75,4638.0,147.6756,148.8954,147.5682,148.0854,4638.0
2022-05-26 10:00:00,151.65,151.91,151.35,151.53,23699.0,147.9878,148.2416,147.6951,147.8707,23699.0
2022-05-26 10:30:00,151.65,152.06,151.35,151.38,3408.0,147.9878,148.3879,147.6951,147.7244,3408.0
2022-05-26 11:00:00,151.52,152.4,151.01,152.17,19429.0,147.861,148.7197,147.3633,148.4953,19429.0
2022-05-26 11:30:00,152.28,152.28,151.97,152.0,2197.0,148.6026,148.6026,148.3001,148.3294,2197.0
2022-05-26 12:00:00,151.99,152.24,151.93,152.19,3636.0,148.3196,148.5636,148.2611,148.5148,3636.0
2022-05-26 12:30:00,152.29,152.63,152.2,152.39,3529.0,148.6124,148.9442,148.5246,148.71,3529.0
2022-05-26 13:00:00,152.46,152.8,152.23,152.41,3278.0,148.7783,149.1101,148.5538,148.7295,3278.0
2022-05-26 13:30:00,152.25,152.71,152.17,152.32,13561.0,148.5733,149.0222,148.4953,148.6417,13561.0
2022-05-26 14:00:00,152.34,152.66,152.28,152.33,9619.0,148.6612,148.9734,148.6026,148.6514,9619.0
2022-05-26 14:30:00,152.33,152.45,152.16,152.38,2807.0,148.6514,148.7685,148.4855,148.7002,2807.0
2022-05-26 15:00:00,152.37,152.69,152.27,152.69,7071.0,148.6904,149.0027,148.5929,149.0027,7071.0
2022-05-26 15:30:00,152.57,153.06,152.24,152.47,23156.0,148.8856,149.3638,148.5636,148.788,23156.0
2022-05-27 09:30:00,152.65,153.94,152.65,153.39,4375.0,148.9637,150.2225,148.9637,149.6858,4375.0
2022-05-27 10:00:00,153.6,154.44,153.49,154.23,2765.0,149.8907,150.7105,149.7834,150.5055,2765.0
2022-05-27 10:30:00,154.53,154.56,153.76,153.88,4519.0,150.7983,150.8276,150.0469,150.164,4519.0
2022-05-27 11:00:00,153.98,154.92,153.72,154.15,20693.0,150.2616,151.1789,150.0078,150.4275,20693.0
2022-05-27 11:30:00,154.25,154.47,153.81,153.81,6957.0,150.525,150.7397,150.0957,150.0957,6957.0
2022-05-27 12:00:00,153.86,154.08,153.77,153.97,7357.0,150.1445,150.3592,150.0566,150.2518,7357.0
2022-05-27 12:30:00,154.03,154.09,153.33,153.51,6685.0,150.3104,150.3689,149.6273,149.8029,6685.0
2022-05-27 13:00:00,153.51,154.26,153.51,153.68,6628.0,149.8029,150.5348,149.8029,149.9688,6628.0
2022-05-27 13:30:00,153.61,154.04,153.61,153.9,6479.0,149.9005,150.3201,149.9005,150.1835,6479.0
2022-05-27 14:00:00,153.78,154.64,153.6,154.61,7663.0,150.0664,150.9056,149.8907,150.8764,7663.0
2022-05-27 14:30:00,154.51,154.54,154.31,154.44,3111.0,150.7788,150.808,150.5836,150.7105,3111.0
2022-05-27 15:00:00,154.6,155.35,154.6,155.13,7802.0,150.8666,151.5985,150.8666,151.3838,7802.0
2022-05-27 15:30:00,155.03,155.87,155.03,155.62,21625.0,151.2862,152.1059,151.2862,151.862,21625.0
2022-05-31 09:30:00,154.96,155.35,153.19,153.86,6690.0,151.2179,151.5985,149.4906,150.1445,6690.0
2022-05-31 10:00:00,153.64,154.62,153.64,153.78,3536.0,149.9298,150.8861,149.9298,150.0664,3536.0
2022-05-31 10:30:00,153.83,154.58,153.82,154.34,7510.0,150.1152,150.8471,150.1054,150.6129,7510.0
2022-05-31 11:00:00,154.4,154.4,153.72,153.88,1300.0,150.6714,150.6714,150.0078,150.164,1300.0
2022-05-31 11:30:00,153.44,154.4,153.44,154.36,1436.0,149.7346,150.6714,149.7346,150.6324,1436.0
2022-05-31 12:00:00,154.63,154.88,154.05,154.31,1942.0,150.8959,151.1398,150.3299,150.5836,1942.0
2022-05-31 12:30:00,154.71,154.85,154.71,154.85,300.0,150.9739,151.1106,150.9739,151.1106,300.0
2022-05-31 13:00:00,154.93,155.13,154.45,154.45,1898.0,151.1886,151.3838,150.7202,150.7202,1898.0
2022-05-31 13:30:00,154.45,155.16,154.45,155.16,3243.0,150.7202,151.4131,150.7202,151.4131,3243.0
2022-05-31 14:00:00,154.97,155.03,154.55,154.56,3948.0,151.2277,151.2862,150.8178,150.8276,3948.0
2022-05-31 14:30:00,154.68,154.68,153.84,153.9,3101.0,150.9447,150.9447,150.125,150.1835,3101.0
2022-05-31 15:00:00,153.9,154.25,153.49,154.09,4569.0,150.1835,150.525,149.7834,150.3689,4569.0
2022-05-31 15:30:00,154.12,154.48,153.15,153.55,22115.0,150.3982,150.7495,149.4516,149.842,22115.0
2022-06-01 09:30:00,153.29,153.56,151.74,152.07,5062.0,149.5882,149.8517,148.0757,148.3977,5062.0
2022-06-01 10:00:00,151.69,151.94,150.89,151.03,1124.0,148.0269,148.2708,147.2462,147.3828,1124.0
2022-06-01 10:30:00,151.01,151.39,150.64,151.38,5953.0,147.3633,147.7341,147.0022,147.7244,5953.0
2022-06-01 11:00:00,151.15,151.19,150.4,150.67,3486.0,147.4999,147.5389,146.768,147.0315,3486.0
2022-06-01 11:30:00,150.67,150.86,150.36,150.36,5478.0,147.0315,147.2169,146.729,146.729,5478.0
2022-06-01 12:00:00,150.26,150.57,150.18,150.51,3195.0,146.6314,146.9339,146.5533,146.8754,3195.0
2022-06-01 12:30:00,150.45,150.63,150.28,150.63,1962.0,146.8168,146.9925,146.6509,146.9925,1962.0
2022-06-01 13:00:00,150.72,151.69,150.68,151.62,4171.0,147.0803,148.0269,147.0413,147.9586,4171.0
2022-06-01 13:30:00,151.5,151.85,151.34,151.7,4806.0,147.8415,148.183,147.6853,148.0366,4806.0
2022-06-01 14:00:00,151.63,151.8,151.31,151.58,6766.0,147.9683,148.1342,147.656,147.9195,6766.0
2022-06-01 14:30:00,151.59,151.72,151.08,151.08,10345.0,147.9293,148.0561,147.4316,147.4316,10345.0
2022-06-01 15:00:00,151.22,151.51,151.08,151.16,11949.0,147.5682,147.8512,147.4316,147.5097,11949.0
2022-06-01 15:30:00,151.13,151.37,149.83,149.91,49863.0,147.4804,147.7146,146.2118,146.2899,49863.0
2022-06-02 09:30:00,150.22,150.35,149.02,149.39,8439.0,146.5924,146.7192,145.4213,145.7824,8439.0
2022-06-02 10:00:00,149.39,150.17,149.35,150.0,8472.0,145.7824,146.5436,145.7434,146.3777,8472.0
2022-06-02 10:30:00,150.17,151.18,149.93,151.18,13688.0,146.5436,147.5292,146.3094,147.5292,13688.0
2022-06-02 11:00:00,151.1,151.6,151.07,151.28,9002.0,147.4511,147.939,147.4218,147.6268,9002.0
2022-06-02 11:30:00,151.27,152.04,151.22,151.36,4991.0,147.617,148.3684,147.5682,147.7048,4991.0
2022-06-02 12:00:00,151.36,151.94,151.34,151.84,4123.0,147.7048,148.2708,147.6853,148.1732,4123.0
2022-06-02 12:30:00,151.99,152.13,151.45,151.45,7863.0,148.3196,148.4562,147.7927,147.7927,7863.0
2022-06-02 13:00:00,151.55,151.59,151.26,151.49,5160.0,147.8903,147.9293,147.6073,147.8317,5160.0
2022-06-02 13:30:00,151.57,152.13,151.53,152.02,3185.0,147.9098,148.4562,147.8707,148.3489,3185.0
2022-06-02 14:00:00,152.02,152.19,151.79,151.81,5234.0,148.3489,148.5148,148.1245,148.144,5234.0
2022-06-02 14:30:00,151.86,152.24,151.86,152.0,4973.0,148.1928,148.5636,148.1928,148.3294,4973.0
2022-06-02 15:00:00,152.1,152.22,151.97,151.97,3775.0,148.427,148.5441,148.3001,148.3001,3775.0
2022-06-02 15:30:00,152.14,152.68,151.93,152.6,17266.0,148.466,148.993,148.2611,148.9149,17266.0
2022-06-03 09:30:00,151.48,152.3,151.16,151.91,9509.0,147.8219,148.6221,147.5097,148.2416,9509.0
2022-06-03 10:00:00,152.07,152.36,151.66,151.67,7676.0,148.3977,148.6807,147.9976,148.0074,7676.0
2022-06-03 10:30:00,151.66,152.51,151.65,152.4,6634.0,147.9976,148.8271,147.9878,148.7197,6634.0
2022-06-03 11:00:00,152.27,152.35,152.07,152.11,4065.0,148.5929,148.6709,148.3977,148.4367,4065.0
2022-06-03 11:30:00,152.0,152.57,152.0,152.33,4607.0,148.3294,148.8856,148.3294,148.6514,4607.0
2022-06-03 12:00:00,152.23,152.7,152.23,152.69,5200.0,148.5538,149.0125,148.5538,149.0027,5200.0
2022-06-03 12:30:00,152.69,153.15,152.59,153.15,5004.0,149.0027,149.4516,148.9051,149.4516,5004.0
2022-06-03 13:00:00,153.04,153.43,152.69,152.91,8036.0,149.3443,149.7249,149.0027,149.2174,8036.0
2022-06-03 13:30:00,152.98,152.98,152.54,152.56,7891.0,149.2857,149.2857,148.8563,148.8759,7891.0
2022-06-03 14:00:00,152.6,152.62,152.08,152.43,4356.0,148.9149,148.9344,148.4075,148.749,4356.0
2022-06-03 14:30:00,152.4,152.7,152.3,152.7,6993.0,148.7197,149.0125,148.6221,149.0125,6993.0
2022-06-03 15:00:00,152.71,152.95,152.27,152.56,9038.0,149.0222,149.2564,148.5929,148.8759,9038.0
2022-06-03 15:30:00,152.55,152.78,151.92,152.27,28050.0,148.8661,149.0905,148.2513,148.5929,28050.0
2022-06-06 09:30:00,153.81,154.75,152.48,154.74,6162.0,150.0957,151.013,148.7978,151.0032,6162.0
2022-06-06 10:00:00,154.93,155.56,154.91,155.39,3705.0,151.1886,151.8034,151.1691,151.6375,3705.0
2022-06-06 10:30:00,155.32,155.54,155.06,155.13,3026.0,151.5692,151.7839,151.3155,151.3838,3026.0
2022-06-06 11:00:00,155.11,155.3,154.26,154.48,2571.0,151.3643,151.5497,150.5348,150.7495,2571.0
2022-06-06 11:30:00,154.5,154.61,154.15,154.33,4328.0,150.769,150.8764,150.4275,150.6031,4328.0
2022-06-06 12:00:00,153.98,154.0,153.31,153.52,4918.0,150.2616,150.2811,149.6077,149.8127,4918.0
2022-06-06 12:30:00,153.56,154.19,153.56,154.19,4139.0,149.8517,150.4665,149.8517,150.4665,4139.0
2022-06-06 13:00:00,154.05,154.19,153.5,153.5,8722.0,150.3299,150.4665,149.7932,149.7932,8722.0
2022-06-06 13:30:00,153.33,153.81,153.33,153.59,13842.0,149.6273,150.0957,149.6273,149.881,13842.0
2022-06-06 14:00:00,153.5,153.59,153.09,153.24,8974.0,149.7932,149.881,149.3931,149.5394,8974.0
2022-06-06 14:30:00,153.23,153.69,152.97,153.52,11235.0,149.5297,149.9786,149.276,149.8127,11235.0
2022-06-06 15:00:00,153.48,153.73,153.28,153.66,7700.0,149.7736,150.0176,149.5785,149.9493,7700.0
2022-06-06 15:30:00,153.59,154.13,153.47,154.08,25463.0,149.881,150.4079,149.7639,150.3592,25463.0
2022-06-07 09:30:00,153.09,154.29,153.09,154.29,3966.0,149.3931,150.5641,149.3931,150.5641,3966.0
2022-06-07 10:00:00,153.97,154.0,153.37,153.59,1172.0,150.2518,150.2811,149.6663,149.881,1172.0
2022-06-07 10:30:00,153.85,154.1,153.72,154.06,1870.0,150.1347,150.3787,150.0078,150.3396,1870.0
2022-06-07 11:00:00,154.49,154.62,153.95,154.25,3305.0,150.7593,150.8861,150.2323,150.525,3305.0
2022-06-07 11:30:00,154.16,154.26,153.99,154.26,3330.0,150.4372,150.5348,150.2713,150.5348,3330.0
2022-06-07 12:00:00,154.33,154.35,154.04,154.31,1937.0,150.6031,150.6226,150.3201,150.5836,1937.0
2022-06-07 12:30:00,154.44,154.68,154.44,154.59,1704.0,150.7105,150.9447,150.7105,150.8568,1704.0
2022-06-07 13:00:00,154.63,154.8,154.2,154.31,5951.0,150.8959,151.0618,150.4763,150.5836,5951.0
2022-06-07 13:30:00,154.38,154.89,154.28,154.88,3751.0,150.6519,151.1496,150.5543,151.1398,3751.0
2022-06-07 14:00:00,154.78,155.37,154.78,155.06,3410.0,151.0423,151.618,151.0423,151.3155,3410.0
2022-06-07 14:30:00,155.17,155.53,155.05,155.53,5439.0,151.4228,151.7741,151.3057,151.7741,5439.0
2022-06-07 15:00:00,155.51,156.08,155.51,156.08,6796.0,151.7546,152.3109,151.7546,152.3109,6796.0
2022-06-07 15:30:00,156.05,156.78,155.96,156.12,49047.0,152.2816,152.994,152.1938,152.3499,49047.0
2022-06-08 09:30:00,155.5,155.78,155.07,155.76,3536.0,151.7449,152.0181,151.3252,151.9986,3536.0
2022-06-08 10:00:00,155.46,155.46,154.79,155.0,1207.0,151.7058,151.7058,151.052,151.2569,1207.0
2022-06-08 10:30:00,154.97,155.54,154.76,155.53,10312.0,151.2277,151.7839,151.0227,151.7741,10312.0
2022-06-08 11:00:00,155.52,155.75,155.4,155.59,3033.0,151.7644,151.9888,151.6473,151.8327,3033.0
2022-06-08 11:30:00,155.55,155.65,155.39,155.47,3050.0,151.7937,151.8912,151.6375,151.7156,3050.0
2022-06-08 12:00:00,155.27,155.27,154.71,154.83,1695.0,151.5204,151.5204,150.9739,151.091,1695.0
2022-06-08 12:30:00,154.47,154.79,154.15,154.15,1945.0,150.7397,151.052,150.4275,150.4275,1945.0
2022-06-08 13:00:00,154.19,154.34,154.04,154.2,1451.0,150.4665,150.6129,150.3201,150.4763,1451.0
2022-06-08 13:30:00,154.05,154.05,153.67,153.93,2260.0,150.3299,150.3299,149.9591,150.2128,2260.0
2022-06-08 14:00:00,154.03,154.03,153.63,153.69,1547.0,150.3104,150.3104,149.92,149.9786,1547.0
2022-06-08 14:30:00,153.79,153.79,153.36,153.38,2177.0,150.0762,150.0762,149.6565,149.6761,2177.0
2022-06-08 15:00:00,153.28,153.81,153.24,153.76,4061.0,149.5785,150.0957,149.5394,150.0469,4061.0
2022-06-08 15:30:00,153.87,154.07,153.55,153.71,18113.0,150.1542,150.3494,149.842,149.9981,18113.0
2022-06-09 09:30:00,153.41,153.81,152.92,153.47,2163.0,149.7053,150.0957,149.2272,149.7639,2163.0
2022-06-09 10:00:00,153.49,153.49,152.67,152.9,658.0,149.7834,149.7834,148.9832,149.2077,658.0
2022-06-09 10:30:00,152.92,153.15,152.84,152.89,800.0,149.2272,149.4516,149.1491,149.1979,800.0
2022-06-09 11:00:00,153.08,153.22,152.74,152.74,4809.0,149.3833,149.5199,149.0515,149.0515,4809.0
2022-06-09 11:30:00,152.85,153.0,152.75,152.99,1335.0,149.1589,149.3052,149.0613,149.2955,1335.0
2022-06-09 12:00:00,153.15,153.7,153.09,153.69,4157.0,149.4516,149.9883,149.3931,149.9786,4157.0
2022-06-09 12:30:00,153.68,153.84,153.53,153.84,2431.0,149.9688,150.125,149.8224,150.125,2431.0
2022-06-09 13:00:00,153.94,154.24,153.9,153.97,3802.0,150.2225,150.5153,150.1835,150.2518,3802.0
2022-06-09 13:30:00,153.78,154.02,153.78,153.92,1747.0,150.0664,150.3006,150.0664,150.203,1747.0
2022-06-09 14:00:00,153.99,154.09,153.81,153.97,2500.0,150.2713,150.3689,150.0957,150.2518,2500.0
2022-06-09 14:30:00,153.94,154.03,153.49,153.88,3385.0,150.2225,150.3104,149.7834,150.164,3385.0
2022-06-09 15:00:00,153.79,153.79,153.24,153.37,2801.0,150.0762,150.0762,149.5394,149.6663,2801.0
2022-06-09 15:30:00,153.32,153.32,152.75,152.94,29901.0,149.6175,149.6175,149.0613,149.2467,29901.0
2022-06-10 09:30:00,151.04,151.74,150.35,150.78,16519.0,147.3926,148.0757,146.7192,147.1388,16519.0
2022-06-10 10:00:00,149.8,150.03,148.96,149.53,5274.0,146.1825,146.407,145.3628,145.919,5274.0
2022-06-10 10:30:00,149.46,150.5,149.46,150.46,3813.0,145.8507,146.8656,145.8507,146.8266,3813.0
2022-06-10 11:00:00,150.02,150.45,149.76,149.76,3051.0,146.3972,146.8168,146.1435,146.1435,3051.0
2022-06-10 11:30:00,149.57,150.4,149.57,150.4,7922.0,145.9581,146.768,145.9581,146.768,7922.0
2022-06-10 12:00:00,150.59,151.0,150.36,151.0,4354.0,146.9534,147.3535,146.729,147.3535,4354.0
2022-06-10 12:30:00,150.96,151.7,150.93,151.63,5026.0,147.3145,148.0366,147.2852,147.9683,5026.0
2022-06-10 13:00:00,151.66,152.46,151.6,152.46,6557.0,147.9976,148.7783,147.939,148.7783,6557.0
2022-06-10 13:30:00,152.49,152.73,152.31,152.5,4404.0,148.8076,149.0418,148.6319,148.8173,4404.0
2022-06-10 14:00:00,152.35,153.04,152.32,152.53,4459.0,148.6709,149.3443,148.6417,148.8466,4459.0
2022-06-10 14:30:00,152.64,153.32,152.62,153.3,5700.0,148.9539,149.6175,148.9344,149.598,5700.0
2022-06-10 15:00:00,153.27,153.41,152.73,153.18,8388.0,149.5687,149.7053,149.0418,149.4809,8388.0
2022-06-10 15:30:00,153.05,153.19,152.29,152.48,32617.0,149.354,149.4906,148.6124,148.7978,32617.0
2022-06-13 09:30:00,150.26,150.26,148.69,148.72,9913.0,146.6314,146.6314,145.0993,145.1286,9913.0
2022-06-13 10:00:00,148.76,149.93,148.23,148.23,10301.0,145.1676,146.3094,144.6504,144.6504,10301.0
2022-06-13 10:30:00,148.2,148.8,148.17,148.69,6204.0,144.6211,145.2067,144.5919,145.0993,6204.0
2022-06-13 11:00:00,148.46,149.38,148.46,149.38,14941.0,144.8749,145.7727,144.8749,145.7727,14941.0
2022-06-13 11:30:00,149.29,150.17,149.29,150.08,3464.0,145.6848,146.5436,145.6848,146.4557,3464.0
2022-06-13 12:00:00,150.17,150.3,149.72,149.72,3592.0,146.5436,146.6704,146.1044,146.1044,3592.0
2022-06-13 12:30:00,149.8,150.36,149.66,149.66,3265.0,146.1825,146.729,146.0459,146.0459,3265.0
2022-06-13 13:00:00,149.46,149.89,149.12,149.76,5183.0,145.8507,146.2703,145.5189,146.1435,5183.0
2022-06-13 13:30:00,149.8,150.76,149.58,150.58,8678.0,146.1825,147.1193,145.9678,146.9437,8678.0
2022-06-13 14:00:00,150.27,150.3,149.23,149.26,24608.0,146.6412,146.6704,145.6263,145.6556,24608.0
2022-06-13 14:30:00,149.34,149.75,148.89,149.0,15660.0,145.7336,146.1337,145.2945,145.4018,15660.0
2022-06-13 15:00:00,149.04,149.25,148.29,148.34,7492.0,145.4409,145.6458,144.709,144.7578,7492.0
2022-06-13 15:30:00,148.37,148.41,147.08,148.2,58074.0,144.787,144.8261,143.5282,144.6211,58074.0
2022-06-14 09:30:00,148.41,149.82,147.24,149.11,4459.0,145.1812,146.5605,144.0366,145.866,4459.0
2022-06-14 10:00:00,149.03,149.53,148.77,148.93,6278.0,145.7877,146.2768,145.5334,145.6899,6278.0
2022-06-14 10:30:00,149.16,150.09,148.7,150.07,6804.0,145.9149,146.8246,145.4649,146.8051,6804.0
2022-06-14 11:00:00,149.95,150.42,149.08,149.51,12058.0,146.6877,147.1475,145.8366,146.2573,12058.0
2022-06-14 11:30:00,149.33,149.8,149.18,149.55,14715.0,146.0812,146.5409,145.9344,146.2964,14715.0
2022-06-14 12:00:00,149.5,149.5,148.79,148.84,5360.0,146.2475,146.2475,145.5529,145.6018,5360.0
2022-06-14 12:30:00,148.83,149.12,148.68,149.12,6645.0,145.592,145.8757,145.4453,145.8757,6645.0
2022-06-14 13:00:00,149.24,150.92,148.95,150.81,13970.0,145.9931,147.6366,145.7094,147.529,13970.0
2022-06-14 13:30:00,150.59,150.86,149.69,149.83,20041.0,147.3138,147.5779,146.4333,146.5703,20041.0
2022-06-14 14:00:00,149.95,150.5,149.75,150.04,6840.0,146.6877,147.2257,146.492,146.7757,6840.0
2022-06-14 14:30:00,150.06,150.1,149.21,149.21,7620.0,146.7953,146.8344,145.9638,145.9638,7620.0
2022-06-14 15:00:00,149.13,150.08,149.13,150.08,13442.0,145.8855,146.8149,145.8855,146.8149,13442.0
2022-06-14 15:30:00,150.09,151.01,150.09,150.89,41046.0,146.8246,147.7246,146.8246,147.6072,41046.0
2022-06-15 09:30:00,152.68,155.13,152.68,153.83,15461.0,149.3583,151.755,149.3583,150.4833,15461.0
2022-06-15 10:00:00,154.1,154.16,153.29,153.66,23720.0,150.7474,150.8061,149.955,150.317,23720.0
2022-06-15 10:30:00,153.96,154.17,153.04,153.27,12173.0,150.6104,150.8159,149.7105,149.9355,12173.0
2022-06-15 11:00:00,153.21,153.38,151.91,152.58,14749.0,149.8768,150.0431,148.605,149.2605,14749.0
2022-06-15 11:30:00,152.53,152.94,152.16,152.28,8513.0,149.2116,149.6126,148.8496,148.967,8513.0
2022-06-15 12:00:00,152.21,152.52,151.79,152.52,8797.0,148.8985,149.2018,148.4876,149.2018,8797.0
2022-06-15 12:30:00,152.44,152.76,151.63,152.32,45162.0,149.1235,149.4365,148.3311,149.0061,45162.0
2022-06-15 13:00:00,152.25,152.33,151.66,152.31,39845.0,148.9376,149.0159,148.3605,148.9963,39845.0
2022-06-15 13:30:00,152.24,152.45,151.72,152.06,12016.0,148.9279,149.1333,148.4192,148.7518,12016.0
2022-06-15 14:00:00,152.12,152.12,149.97,150.13,16953.0,148.8105,148.8105,146.7072,146.8638,16953.0
2022-06-15 14:30:00,150.09,152.67,149.39,150.98,29345.0,146.8246,149.3485,146.1399,147.6953,29345.0
2022-06-15 15:00:00,151.8,152.45,150.61,152.33,19255.0,148.4974,149.1333,147.3333,149.0159,19255.0
2022-06-15 15:30:00,152.35,152.7,149.91,149.94,100470.0,149.0355,149.3779,146.6486,146.6779,100470.0
2022-06-16 09:30:00,147.2,147.75,145.91,147.75,8076.0,143.9975,144.5355,142.7356,144.5355,8076.0
2022-06-16 10:00:00,147.51,148.29,146.98,148.2,10219.0,144.3008,145.0638,143.7823,144.9758,10219.0
2022-06-16 10:30:00,148.02,148.13,147.1,147.64,13974.0,144.7997,144.9073,143.8997,144.4279,13974.0
2022-06-16 11:00:00,147.47,148.43,147.29,147.83,19170.0,144.2616,145.2008,144.0856,144.6138,19170.0
2022-06-16 11:30:00,147.8,148.4,147.78,148.19,11222.0,144.5845,145.1714,144.5649,144.966,11222.0
2022-06-16 12:00:00,148.21,148.58,147.96,148.58,3862.0,144.9855,145.3475,144.741,145.3475,3862.0
2022-06-16 12:30:00,148.61,148.71,148.12,148.24,7009.0,145.3768,145.4747,144.8975,145.0149,7009.0
2022-06-16 13:00:00,148.44,148.46,147.88,147.97,5238.0,145.2105,145.2301,144.6627,144.7508,5238.0
2022-06-16 13:30:00,147.97,148.41,147.59,147.59,4759.0,144.7508,145.1812,144.379,144.379,4759.0
2022-06-16 14:00:00,147.57,147.94,147.44,147.63,9208.0,144.3595,144.7214,144.2323,144.4182,9208.0
2022-06-16 14:30:00,147.56,148.16,147.52,147.94,16425.0,144.3497,144.9366,144.3105,144.7214,16425.0
2022-06-16 15:00:00,147.94,148.94,147.92,148.52,23770.0,144.7214,145.6997,144.7018,145.2888,23770.0
2022-06-16 15:30:00,148.39,148.82,147.9,148.17,40114.0,145.1616,145.5823,144.6823,144.9464,40114.0
2022-06-17 09:30:00,150.84,150.97,148.73,150.3,63998.0,147.5583,147.6855,145.4942,147.0301,63998.0
2022-06-17 10:00:00,150.44,150.47,148.92,148.92,51300.0,147.167,147.1964,145.6801,145.6801,51300.0
2022-06-17 10:30:00,149.09,149.84,148.42,149.84,11828.0,145.8464,146.5801,145.191,146.5801,11828.0
2022-06-17 11:00:00,149.68,150.13,149.35,149.95,9922.0,146.4236,146.8638,146.1007,146.6877,9922.0
2022-06-17 11:30:00,150.06,150.23,149.38,149.61,12723.0,146.7953,146.9616,146.1301,146.3551,12723.0
2022-06-17 12:00:00,149.38,149.96,149.09,149.76,12857.0,146.1301,146.6975,145.8464,146.5018,12857.0
2022-06-17 12:30:00,149.86,150.03,149.36,149.76,11398.0,146.5996,146.7659,146.1105,146.5018,11398.0
2022-06-17 13:00:00,149.88,150.43,149.44,149.53,9762.0,146.6192,147.1572,146.1888,146.2768,9762.0
2022-06-17 13:30:00,149.47,149.71,149.09,149.58,9018.0,146.2181,146.4529,145.8464,146.3257,9018.0
2022-06-17 14:00:00,149.65,150.06,149.2,149.34,8320.0,146.3942,146.7953,145.954,146.091,8320.0
2022-06-17 14:30:00,149.28,150.07,149.26,149.45,13040.0,146.0323,146.8051,146.0127,146.1986,13040.0
2022-06-17 15:00:00,149.53,150.14,149.08,150.11,13418.0,146.2768,146.8735,145.8366,146.8442,13418.0
2022-06-17 15:30:00,150.11,150.19,148.77,148.97,52973.0,146.8442,146.9225,145.5334,145.729,52973.0
2022-06-21 09:30:00,148.86,150.61,148.03,150.47,15650.0,145.6214,147.3333,144.8095,147.1964,15650.0
2022-06-21 10:00:00,150.51,150.93,149.43,149.52,9742.0,147.2355,147.6464,146.179,146.267,9742.0
2022-06-21 10:30:00,149.68,150.08,149.46,150.08,7286.0,146.4236,146.8149,146.2083,146.8149,7286.0
2022-06-21 11:00:00,150.16,150.18,149.47,149.94,7705.0,146.8931,146.9127,146.2181,146.6779,7705.0
2022-06-21 11:30:00,149.99,150.11,149.77,149.99,6744.0,146.7268,146.8442,146.5116,146.7268,6744.0
2022-06-21 12:00:00,149.94,150.7,149.85,150.48,6470.0,146.6779,147.4214,146.5899,147.2062,6470.0
2022-06-21 12:30:00,150.42,150.51,150.0,150.17,4869.0,147.1475,147.2355,146.7366,146.9029,4869.0
2022-06-21 13:00:00,150.14,150.38,150.02,150.22,2400.0,146.8735,147.1083,146.7562,146.9518,2400.0
2022-06-21 13:30:00,150.19,150.36,149.9,150.0,2961.0,146.9225,147.0888,146.6388,146.7366,2961.0
2022-06-21 14:00:00,150.06,150.13,149.97,150.0,3027.0,146.7953,146.8638,146.7072,146.7366,3027.0
2022-06-21 14:30:00,150.14,150.24,149.9,150.24,3122.0,146.8735,146.9714,146.6388,146.9714,3122.0
2022-06-21 15:00:00,150.27,150.53,150.1,150.14,5249.0,147.0007,147.2551,146.8344,146.8735,5249.0
2022-06-21 15:30:00,150.19,150.38,149.58,149.87,25955.0,146.9225,147.1083,146.3257,146.6094,25955.0
2022-06-22 09:30:00,148.7,149.99,148.59,149.22,14517.0,145.4649,146.7268,145.3573,145.9736,14517.0
2022-06-22 10:00:00,149.26,150.75,149.26,150.75,3095.0,146.0127,147.4703,146.0127,147.4703,3095.0
2022-06-22 10:30:00,150.98,151.17,150.4,150.46,5357.0,147.6953,147.8811,147.1279,147.1866,5357.0
2022-06-22 11:00:00,150.4,150.71,150.18,150.37,3918.0,147.1279,147.4311,146.9127,147.0985,3918.0
2022-06-22 11:30:00,150.4,150.76,150.38,150.56,3629.0,147.1279,147.4801,147.1083,147.2844,3629.0
2022-06-22 12:00:00,150.76,151.21,150.53,151.05,2422.0,147.4801,147.9203,147.2551,147.7637,2422.0
2022-06-22 12:30:00,151.02,151.41,151.01,151.41,2240.0,147.7344,148.1159,147.7246,148.1159,2240.0
2022-06-22 13:00:00,151.41,151.67,151.15,151.62,4112.0,148.1159,148.3703,147.8616,148.3213,4112.0
2022-06-22 13:30:00,151.55,151.86,151.55,151.68,2520.0,148.2529,148.5561,148.2529,148.38,2520.0
2022-06-22 14:00:00,151.66,151.9,151.56,151.66,3238.0,148.3605,148.5953,148.2627,148.3605,3238.0
2022-06-22 14:30:00,151.81,151.81,151.24,151.42,3703.0,148.5072,148.5072,147.9496,148.1257,3703.0
2022-06-22 15:00:00,151.3,151.61,151.07,151.12,5879.0,148.0083,148.3116,147.7833,147.8322,5879.0
2022-06-22 15:30:00,151.19,151.55,150.8,150.8,25442.0,147.9007,148.2529,147.5192,147.5192,25442.0
2022-06-23 09:30:00,151.59,152.45,151.09,152.43,5020.0,148.292,149.1333,147.8029,149.1137,5020.0
2022-06-23 10:00:00,152.53,152.53,150.73,151.02,7511.0,149.2116,149.2116,147.4507,147.7344,7511.0
2022-06-23 10:30:00,150.96,151.89,150.91,151.81,5557.0,147.6757,148.5855,147.6268,148.5072,5557.0
2022-06-23 11:00:00,151.82,151.82,150.89,150.96,2701.0,148.517,148.517,147.6072,147.6757,2701.0
2022-06-23 11:30:00,151.11,151.11,150.74,150.9,3126.0,147.8224,147.8224,147.4605,147.617,3126.0
2022-06-23 12:00:00,150.92,150.92,150.3,150.3,1575.0,147.6366,147.6366,147.0301,147.0301,1575.0
2022-06-23 12:30:00,150.27,150.27,149.52,149.52,2454.0,147.0007,147.0007,146.267,146.267,2454.0
2022-06-23 13:00:00,149.47,150.04,149.47,149.72,2733.0,146.2181,146.7757,146.2181,146.4627,2733.0
2022-06-23 13:30:00,149.78,149.98,149.68,149.98,1901.0,146.5214,146.717,146.4236,146.717,1901.0
2022-06-23 14:00:00,149.96,150.16,149.91,150.13,3075.0,146.6975,146.8931,146.6486,146.8638,3075.0
2022-06-23 14:30:00,150.39,150.55,150.39,150.5,701.0,147.1181,147.2746,147.1181,147.2257,701.0
2022-06-23 15:00:00,150.52,151.48,150.52,151.39,3836.0,147.2453,148.1844,147.2453,148.0964,3836.0
2022-06-23 15:30:00,151.42,152.3,151.42,151.61,33448.0,148.1257,148.9866,148.1257,148.3116,33448.0
2022-06-24 09:30:00,152.52,153.77,152.52,153.2,5730.0,149.2018,150.4246,149.2018,149.867,5730.0
2022-06-24 10:00:00,153.2,154.17,153.2,153.99,5704.0,149.867,150.8159,149.867,150.6398,5704.0
2022-06-24 10:30:00,153.84,154.77,153.41,154.56,10720.0,150.493,151.4028,150.0724,151.1974,10720.0
2022-06-24 11:00:00,154.57,154.57,153.83,154.1,6943.0,151.2072,151.2072,150.4833,150.7474,6943.0
2022-06-24 11:30:00,154.18,154.62,154.18,154.39,6838.0,150.8257,151.2561,150.8257,151.0311,6838.0
2022-06-24 12:00:00,154.37,155.09,154.37,155.04,3162.0,151.0115,151.7159,151.0115,151.6669,3162.0
2022-06-24 12:30:00,154.92,155.02,154.69,154.91,8071.0,151.5496,151.6474,151.3246,151.5398,8071.0
2022-06-24 13:00:00,154.88,155.18,154.88,155.01,7081.0,151.5104,151.8039,151.5104,151.6376,7081.0
2022-06-24 13:30:00,154.97,155.87,154.92,155.86,7801.0,151.5985,152.4789,151.5496,152.4691,7801.0
2022-06-24 14:00:00,155.95,156.14,155.39,155.8,4793.0,152.5571,152.743,152.0093,152.4104,4793.0
2022-06-24 14:30:00,155.72,156.17,155.71,156.17,5298.0,152.3321,152.7724,152.3224,152.7724,5298.0
2022-06-24 15:00:00,156.16,156.52,155.95,156.46,9969.0,152.7626,153.1147,152.5571,153.056,9969.0
2022-06-24 15:30:00,156.53,156.86,156.39,156.85,45508.0,153.1245,153.4473,152.9876,153.4376,45508.0
2022-06-27 09:30:00,156.62,156.69,155.9,156.41,11246.0,153.2126,153.281,152.5082,153.0071,11246.0
2022-06-27 10:00:00,156.8,157.77,156.74,157.16,7756.0,153.3887,154.3375,153.33,153.7408,7756.0
2022-06-27 10:30:00,157.18,157.72,156.94,157.5,2057.0,153.7604,154.2886,153.5256,154.0734,2057.0
2022-06-27 11:00:00,157.15,157.75,157.14,157.75,2736.0,153.731,154.318,153.7213,154.318,2736.0
2022-06-27 11:30:00,157.77,158.31,157.74,157.76,4307.0,154.3375,154.8658,154.3082,154.3278,4307.0
2022-06-27 12:00:00,157.65,157.65,156.66,156.66,4164.0,154.2202,154.2202,153.2517,153.2517,4164.0
2022-06-27 12:30:00,156.66,157.16,156.53,157.03,5685.0,153.2517,153.7408,153.1245,153.6136,5685.0
2022-06-27 13:00:00,157.1,157.35,156.93,157.08,9295.0,153.6821,153.9267,153.5158,153.6626,9295.0
2022-06-27 13:30:00,157.01,157.66,157.01,157.25,8978.0,153.5941,154.2299,153.5941,153.8289,8978.0
2022-06-27 14:00:00,157.29,157.89,157.21,157.83,7101.0,153.868,154.4549,153.7897,154.3962,7101.0
2022-06-27 14:30:00,157.69,158.18,157.65,158.08,9092.0,154.2593,154.7386,154.2202,154.6408,9092.0
2022-06-27 15:00:00,158.04,158.4,157.6,158.29,15074.0,154.6017,154.9538,154.1712,154.8462,15074.0
2022-06-27 15:30:00,158.24,158.31,157.42,157.8,48786.0,154.7973,154.8658,153.9952,154.3669,48786.0
2022-06-28 09:30:00,158.18,159.4,156.88,159.12,9731.0,154.7386,155.9321,153.4669,155.6582,9731.0
2022-06-28 10:00:00,159.01,159.01,158.07,158.5,11099.0,155.5506,155.5506,154.631,155.0517,11099.0
2022-06-28 10:30:00,158.63,158.93,158.06,158.63,11366.0,155.1788,155.4723,154.6212,155.1788,11366.0
2022-06-28 11:00:00,158.64,158.98,157.17,157.3,6376.0,155.1886,155.5212,153.7506,153.8778,6376.0
2022-06-28 11:30:00,157.28,158.05,156.71,157.14,14418.0,153.8582,154.6115,153.3006,153.7213,14418.0
2022-06-28 12:00:00,157.1,157.66,156.74,157.58,6700.0,153.6821,154.2299,153.33,154.1517,6700.0
2022-06-28 12:30:00,157.58,157.58,157.13,157.32,6311.0,154.1517,154.1517,153.7115,153.8973,6311.0
2022-06-28 13:00:00,157.47,157.71,157.14,157.47,7508.0,154.0441,154.2789,153.7213,154.0441,7508.0
2022-06-28 13:30:00,157.49,157.53,157.17,157.32,6964.0,154.0636,154.1028,153.7506,153.8973,6964.0
2022-06-28 14:00:00,157.15,157.32,156.38,156.41,5018.0,153.731,153.8973,152.9778,153.0071,5018.0
2022-06-28 14:30:00,156.45,156.79,156.08,156.64,7533.0,153.0463,153.3789,152.6843,153.2321,7533.0
2022-06-28 15:00:00,156.57,156.79,156.31,156.77,9011.0,153.1637,153.3789,152.9093,153.3593,9011.0
2022-06-28 15:30:00,156.83,157.5,156.05,156.05,80696.0,153.418,154.0734,152.655,152.655,80696.0
2022-06-29 09:30:00,155.84,156.38,154.93,155.8,5856.0,152.4495,152.9778,151.5593,152.4104,5856.0
2022-06-29 10:00:00,155.53,156.11,155.29,155.92,16519.0,152.1463,152.7137,151.9115,152.5278,16519.0
2022-06-29 10:30:00,155.91,156.06,155.71,155.85,3700.0,152.518,152.6648,152.3224,152.4593,3700.0
2022-06-29 11:00:00,155.62,155.62,155.24,155.35,11385.0,152.2343,152.2343,151.8626,151.9702,11385.0
2022-06-29 11:30:00,155.31,155.8,155.15,155.65,1912.0,151.9311,152.4104,151.7745,152.2637,1912.0
2022-06-29 12:00:00,155.76,155.76,155.15,155.26,1720.0,152.3713,152.3713,151.7745,151.8822,1720.0
2022-06-29 12:30:00,155.13,155.62,155.08,155.4,2904.0,151.755,152.2343,151.7061,152.0191,2904.0
2022-06-29 13:00:00,155.28,155.58,155.09,155.32,3647.0,151.9017,152.1952,151.7159,151.9409,3647.0
2022-06-29 13:30:00,155.59,155.83,155.23,155.83,2975.0,152.205,152.4398,151.8528,152.4398,2975.0
2022-06-29 14:00:00,155.97,155.97,155.54,155.87,4300.0,152.5767,152.5767,152.1561,152.4789,4300.0
2022-06-29 14:30:00,155.8,155.8,155.34,155.5,4874.0,152.4104,152.4104,151.9604,152.1169,4874.0
2022-06-29 15:00:00,155.49,155.93,155.4,155.93,2666.0,152.1072,152.5376,152.0191,152.5376,2666.0
2022-06-29 15:30:00,156.03,156.11,155.45,155.89,45966.0,152.6354,152.7137,152.068,152.4984,45966.0
2022-06-30 09:30:00,154.62,154.97,154.28,154.97,3401.0,151.2561,151.5985,150.9235,151.5985,3401.0
2022-06-30 10:00:00,154.76,155.35,154.54,154.95,7612.0,151.393,151.9702,151.1778,151.5789,7612.0
2022-06-30 10:30:00,154.97,155.96,154.97,155.82,9568.0,151.5985,152.5669,151.5985,152.43,9568.0
2022-06-30 11:00:00,155.59,156.48,155.53,156.43,11565.0,152.205,153.0756,152.1463,153.0267,11565.0
2022-06-30 11:30:00,156.52,156.89,156.37,156.47,10154.0,153.1147,153.4767,152.968,153.0658,10154.0
2022-06-30 12:00:00,156.47,157.32,156.4,157.18,9032.0,153.0658,153.8973,152.9974,153.7604,9032.0
2022-06-30 12:30:00,157.22,157.71,157.07,157.68,10955.0,153.7995,154.2789,153.6528,154.2495,10955.0
2022-06-30 13:00:00,157.71,157.88,156.98,157.33,5905.0,154.2789,154.4452,153.5647,153.9071,5905.0
2022-06-30 13:30:00,157.31,157.63,157.16,157.17,6700.0,153.8876,154.2006,153.7408,153.7506,6700.0
2022-06-30 14:00:00,157.17,157.28,156.96,157.01,5481.0,153.7506,153.8582,153.5452,153.5941,5481.0
2022-06-30 14:30:00,157.07,157.19,156.37,156.4,6929.0,153.6528,153.7702,152.968,152.9974,6929.0
2022-06-30 15:00:00,156.5,156.5,155.55,156.17,13980.0,153.0952,153.0952,152.1658,152.7724,13980.0
2022-06-30 15:30:00,156.21,156.86,155.82,156.38,82820.0,152.8115,153.4473,152.43,152.9778,82820.0
2022-07-01 09:30:00,156.18,157.26,155.32,156.9,14328.0,152.7821,153.8386,151.9409,153.4865,14328.0
2022-07-01 10:00:00,157.0,157.22,154.84,155.07,15145.0,153.5843,153.7995,151.4713,151.6963,15145.0
2022-07-01 10:30:00,154.94,155.69,154.47,155.45,28435.0,151.5691,152.3028,151.1093,152.068,28435.0
2022-07-01 11:00:00,155.42,155.91,155.3,155.53,11736.0,152.0387,152.518,151.9213,152.1463,11736.0
2022-07-01 11:30:00,155.6,155.64,154.39,154.45,11081.0,152.2148,152.2539,151.0311,151.0898,11081.0
2022-07-01 12:00:00,154.42,155.02,154.09,154.95,16123.0,151.0604,151.6474,150.7376,151.5789,16123.0
2022-07-01 12:30:00,154.93,156.13,154.93,155.63,17296.0,151.5593,152.7332,151.5593,152.2441,17296.0
2022-07-01 13:00:00,155.53,156.0,155.34,156.0,8417.0,152.1463,152.6061,151.9604,152.6061,8417.0
2022-07-01 13:30:00,156.06,156.21,155.92,156.02,8352.0,152.6648,152.8115,152.5278,152.6256,8352.0
2022-07-01 14:00:00,156.03,156.27,155.7,156.19,6479.0,152.6354,152.8702,152.3126,152.7919,6479.0
2022-07-01 14:30:00,156.19,156.47,156.07,156.42,8649.0,152.7919,153.0658,152.6745,153.0169,8649.0
2022-07-01 15:00:00,156.37,156.96,156.15,156.78,13059.0,152.968,153.5452,152.7528,153.3691,13059.0
2022-07-01 15:30:00,156.75,157.42,156.75,157.06,44444.0,153.3397,153.9952,153.3397,153.643,44444.0
2022-07-05 09:30:00,155.9,156.47,153.75,154.23,11437.0,152.5082,153.0658,150.405,150.8746,11437.0
2022-07-05 10:00:00,153.52,153.91,153.11,153.26,6598.0,150.18,150.5615,149.7789,149.9257,6598.0
2022-07-05 10:30:00,153.47,153.56,151.49,151.54,8985.0,150.1311,150.2191,148.1942,148.2431,8985.0
2022-07-05 11:00:00,151.16,151.48,150.9,150.97,20192.0,147.8714,148.1844,147.617,147.6855,20192.0
2022-07-05 11:30:00,150.73,151.04,150.42,150.46,5428.0,147.4507,147.754,147.1475,147.1866,5428.0
2022-07-05 12:00:00,150.44,151.23,150.18,150.92,21066.0,147.167,147.9398,146.9127,147.6366,21066.0
2022-07-05 12:30:00,150.96,151.3,150.56,150.56,3747.0,147.6757,148.0083,147.2844,147.2844,3747.0
2022-07-05 13:00:00,150.56,150.62,149.9,149.9,7606.0,147.2844,147.3431,146.6388,146.6388,7606.0
2022-07-05 13:30:00,149.92,150.62,149.72,150.46,7792.0,146.6583,147.3431,146.4627,147.1866,7792.0
2022-07-05 14:00:00,150.65,150.87,150.18,150.55,8875.0,147.3725,147.5877,146.9127,147.2746,8875.0
2022-07-05 14:30:00,150.58,150.62,150.28,150.35,13044.0,147.304,147.3431,147.0105,147.079,13044.0
2022-07-05 15:00:00,150.33,151.04,150.1,150.46,20513.0,147.0594,147.754,146.8344,147.1866,20513.0
2022-07-05 15:30:00,150.38,151.22,150.37,151.1,58181.0,147.1083,147.9301,147.0985,147.8127,58181.0
2022-07-06 09:30:00,150.62,151.0,148.23,148.88,28710.0,147.3431,147.7148,145.0051,145.641,28710.0
2022-07-06 10:00:00,148.84,150.04,148.76,150.04,11634.0,145.6018,146.7757,145.5236,146.7757,11634.0
2022-07-06 10:30:00,150.1,150.31,149.16,149.51,8368.0,146.8344,147.0398,145.9149,146.2573,8368.0
2022-07-06 11:00:00,149.65,150.62,149.4,150.19,12339.0,146.3942,147.3431,146.1496,146.9225,12339.0
2022-07-06 11:30:00,150.19,151.02,149.96,150.89,19759.0,146.9225,147.7344,146.6975,147.6072,19759.0
2022-07-06 12:00:00,151.1,152.38,150.98,152.38,19918.0,147.8127,149.0648,147.6953,149.0648,19918.0
2022-07-06 12:30:00,152.57,153.01,152.37,152.78,11142.0,149.2507,149.6811,149.055,149.4561,11142.0
2022-07-06 13:00:00,152.7,152.89,152.43,152.66,15729.0,149.3779,149.5637,149.1137,149.3387,15729.0
2022-07-06 13:30:00,152.58,153.18,152.5,153.13,9823.0,149.2605,149.8474,149.1822,149.7985,9823.0
2022-07-06 14:00:00,153.06,153.75,152.9,153.73,7044.0,149.73,150.405,149.5735,150.3854,7044.0
2022-07-06 14:30:00,153.73,154.69,153.62,154.29,6961.0,150.3854,151.3246,150.2778,150.9333,6961.0
2022-07-06 15:00:00,153.89,154.65,153.83,154.57,2827.0,150.542,151.2854,150.4833,151.2072,2827.0
2022-07-06 15:30:00,154.5,154.52,152.7,152.77,41067.0,151.1387,151.1583,149.3779,149.4463,41067.0
2022-07-07 09:30:00,152.76,153.29,152.49,152.79,3711.0,149.4365,149.955,149.1724,149.4659,3711.0
2022-07-07 10:00:00,152.67,152.77,151.91,152.76,4105.0,149.3485,149.4463,148.605,149.4365,4105.0
2022-07-07 10:30:00,152.71,153.47,152.68,153.44,9072.0,149.3876,150.1311,149.3583,150.1018,9072.0
2022-07-07 11:00:00,153.19,153.45,152.85,152.95,2515.0,149.8572,150.1115,149.5246,149.6224,2515.0
2022-07-07 11:30:00,152.78,153.06,152.25,152.47,4532.0,149.4561,149.73,148.9376,149.1529,4532.0
2022-07-07 12:00:00,152.49,152.81,151.96,151.99,10648.0,149.1724,149.4855,148.654,148.6833,10648.0
2022-07-07 12:30:00,151.81,151.99,151.22,151.55,5181.0,148.5072,148.6833,147.9301,148.2529,5181.0
2022-07-07 13:00:00,151.57,151.57,151.13,151.2,6875.0,148.2724,148.2724,147.842,147.9105,6875.0
2022-07-07 13:30:00,151.31,151.41,150.86,150.86,4241.0,148.0181,148.1159,147.5779,147.5779,4241.0
2022-07-07 14:00:00,150.83,150.85,150.6,150.75,5857.0,147.5485,147.5681,147.3235,147.4703,5857.0
2022-07-07 14:30:00,150.72,150.91,150.71,150.87,4480.0,147.4409,147.6268,147.4311,147.5877,4480.0
2022-07-07 15:00:00,150.86,151.41,150.84,151.05,7719.0,147.5779,148.1159,147.5583,147.7637,7719.0
2022-07-07 15:30:00,150.97,151.23,150.78,151.11,35258.0,147.6855,147.9398,147.4996,147.8224,35258.0
2022-07-08 09:30:00,151.13,152.47,150.5,150.64,2847.0,147.842,149.1529,147.2257,147.3627,2847.0
2022-07-08 10:00:00,150.56,150.73,150.0,150.73,3392.0,147.2844,147.4507,146.7366,147.4507,3392.0
2022-07-08 10:30:00,150.85,151.56,150.85,151.47,4652.0,147.5681,148.2627,147.5681,148.1746,4652.0
2022-07-08 11:00:00,151.56,151.75,150.92,151.09,3462.0,148.2627,148.4485,147.6366,147.8029,3462.0
2022-07-08 11:30:00,150.96,151.02,150.63,150.77,3167.0,147.6757,147.7344,147.3529,147.4898,3167.0
2022-07-08 12:00:00,150.72,150.76,150.12,150.2,5421.0,147.4409,147.4801,146.854,146.9322,5421.0
2022-07-08 12:30:00,150.21,150.21,149.83,150.04,3738.0,146.942,146.942,146.5703,146.7757,3738.0
2022-07-08 13:00:00,150.16,150.64,150.08,150.57,4620.0,146.8931,147.3627,146.8149,147.2942,4620.0
2022-07-08 13:30:00,150.42,150.46,149.9,149.91,2590.0,147.1475,147.1866,146.6388,146.6486,2590.0
2022-07-08 14:00:00,149.91,150.1,149.69,150.09,5395.0,146.6486,146.8344,146.4333,146.8246,5395.0
2022-07-08 14:30:00,150.18,150.35,150.0,150.15,6270.0,146.9127,147.079,146.7366,146.8833,6270.0
2022-07-08 15:00:00,150.11,150.31,149.94,150.15,11403.0,146.8442,147.0398,146.6779,146.8833,11403.0
2022-07-08 15:30:00,150.12,150.35,149.77,149.81,31860.0,146.854,147.079,146.5116,146.5507,31860.0
2022-07-11 09:30:00,148.51,150.48,148.51,150.48,6708.0,145.279,147.2062,145.279,147.2062,6708.0
2022-07-11 10:00:00,150.2,150.45,149.26,149.71,8687.0,146.9322,147.1768,146.0127,146.4529,8687.0
2022-07-11 10:30:00,149.75,149.91,149.41,149.5,7610.0,146.492,146.6486,146.1594,146.2475,7610.0
2022-07-11 11:00:00,149.35,149.51,148.83,149.51,7507.0,146.1007,146.2573,145.592,146.2573,7507.0
2022-07-11 11:30:00,149.55,150.36,149.48,150.26,8238.0,146.2964,147.0888,146.2279,146.9909,8238.0
2022-07-11 12:00:00,150.32,150.81,150.21,150.77,7168.0,147.0496,147.529,146.942,147.4898,7168.0
2022-07-11 12:30:00,150.65,151.01,150.64,150.69,3506.0,147.3725,147.7246,147.3627,147.4116,3506.0
2022-07-11 13:00:00,150.74,150.85,150.54,150.81,3121.0,147.4605,147.5681,147.2648,147.529,3121.0
2022-07-11 13:30:00,150.81,151.29,150.81,151.07,5428.0,147.529,147.9985,147.529,147.7833,5428.0
2022-07-11 14:00:00,151.06,151.07,150.39,150.55,3690.0,147.7735,147.7833,147.1181,147.2746,3690.0
2022-07-11 14:30:00,150.49,150.81,150.49,150.59,5478.0,147.2159,147.529,147.2159,147.3138,5478.0
2022-07-11 15:00:00,150.56,150.85,150.36,150.69,9518.0,147.2844,147.5681,147.0888,147.4116,9518.0
2022-07-11 15:30:00,150.61,150.85,150.41,150.69,31634.0,147.3333,147.5681,147.1377,147.4116,31634.0
2022-07-12 09:30:00,147.36,148.6,147.36,148.18,18462.0,144.154,145.3671,144.154,144.9562,18462.0
2022-07-12 10:00:00,148.33,149.17,148.17,148.95,20093.0,145.1029,145.9247,144.9464,145.7094,20093.0
2022-07-12 10:30:00,148.93,149.62,148.88,149.4,9905.0,145.6899,146.3649,145.641,146.1496,9905.0
2022-07-12 11:00:00,149.5,149.6,148.89,148.95,6060.0,146.2475,146.3453,145.6507,145.7094,6060.0
2022-07-12 11:30:00,148.95,149.05,148.35,148.5,5611.0,145.7094,145.8073,145.1225,145.2692,5611.0
2022-07-12 12:00:00,148.4,149.18,148.4,149.1,5886.0,145.1714,145.9344,145.1714,145.8562,5886.0
2022-07-12 12:30:00,149.18,149.18,148.43,148.9,9238.0,145.9344,145.9344,145.2008,145.6605,9238.0
2022-07-12 13:00:00,148.97,148.97,148.19,148.37,7895.0,145.729,145.729,144.966,145.1421,7895.0
2022-07-12 13:30:00,148.39,149.53,148.35,149.41,16352.0,145.1616,146.2768,145.1225,146.1594,16352.0
2022-07-12 14:00:00,149.45,149.45,149.22,149.27,11852.0,146.1986,146.1986,145.9736,146.0225,11852.0
2022-07-12 14:30:00,149.29,149.36,148.2,148.21,16946.0,146.042,146.1105,144.9758,144.9855,16946.0
2022-07-12 15:00:00,148.06,148.07,146.36,146.43,16250.0,144.8388,144.8486,143.1758,143.2443,16250.0
2022-07-12 15:30:00,146.37,146.65,146.05,146.16,42590.0,143.1856,143.4595,142.8725,142.9801,42590.0
2022-07-13 09:30:00,145.06,145.45,143.72,145.02,31380.0,141.9041,142.2856,140.5932,141.8649,31380.0
2022-07-13 10:00:00,145.11,145.15,143.85,144.07,17175.0,141.953,141.9921,140.7204,140.9356,17175.0
2022-07-13 10:30:00,144.0,144.24,143.74,143.88,15674.0,140.8671,141.1019,140.6128,140.7497,15674.0
2022-07-13 11:00:00,143.89,144.37,143.83,143.85,21002.0,140.7595,141.2291,140.7008,140.7204,21002.0
2022-07-13 11:30:00,143.87,144.24,143.38,143.9,15866.0,140.74,141.1019,140.2606,140.7693,15866.0
2022-07-13 12:00:00,143.89,144.37,143.88,144.25,17571.0,140.7595,141.2291,140.7497,141.1117,17571.0
2022-07-13 12:30:00,144.27,144.61,144.26,144.47,18806.0,141.1313,141.4639,141.1215,141.3269,18806.0
2022-07-13 13:00:00,144.5,144.72,144.17,144.19,13178.0,141.3563,141.5715,141.0334,141.053,13178.0
2022-07-13 13:30:00,144.29,144.9,144.18,144.77,20370.0,141.1508,141.7475,141.0432,141.6204,20370.0
2022-07-13 14:00:00,144.71,145.0,144.16,144.78,31867.0,141.5617,141.8454,141.0236,141.6302,31867.0
2022-07-13 14:30:00,144.84,145.01,144.56,144.88,36568.0,141.6889,141.8552,141.4149,141.728,36568.0
2022-07-13 15:00:00,144.92,144.93,144.45,144.6,24292.0,141.7671,141.7769,141.3073,141.4541,24292.0
2022-07-13 15:30:00,144.6,144.6,144.21,144.23,63958.0,141.4541,141.4541,141.0726,141.0921,63958.0
2022-07-14 09:30:00,144.49,144.49,141.8,141.83,51035.0,141.3465,141.3465,138.715,138.7443,51035.0
2022-07-14 10:00:00,141.74,142.05,141.29,141.87,18542.0,138.6563,138.9596,138.2161,138.7835,18542.0
2022-07-14 10:30:00,141.98,142.0,141.65,141.69,12428.0,138.8911,138.9106,138.5683,138.6074,12428.0
2022-07-14 11:00:00,141.81,141.94,140.79,140.95,11132.0,138.7248,138.8519,137.727,137.8835,11132.0
2022-07-14 11:30:00,141.0,141.12,140.67,140.7,10608.0,137.9324,138.0498,137.6096,137.6389,10608.0
2022-07-14 12:00:00,140.63,140.63,140.05,140.08,6477.0,137.5704,137.5704,137.0031,137.0324,6477.0
2022-07-14 12:30:00,140.08,140.2,139.46,139.71,9081.0,137.0324,137.1498,136.4259,136.6705,9081.0
2022-07-14 13:00:00,139.7,139.81,139.31,139.76,7749.0,136.6607,136.7683,136.2792,136.7194,7749.0
2022-07-14 13:30:00,139.73,140.27,139.7,140.07,14896.0,136.69,137.2183,136.6607,137.0226,14896.0
2022-07-14 14:00:00,140.03,140.23,139.96,140.06,16614.0,136.9835,137.1791,136.915,137.0128,16614.0
2022-07-14 14:30:00,140.06,140.09,138.91,138.91,43935.0,137.0128,137.0422,135.8879,135.8879,43935.0
2022-07-14 15:00:00,139.01,139.6,138.89,139.52,20367.0,135.9857,136.5629,135.8683,136.4846,20367.0
2022-07-14 15:30:00,139.5,139.53,138.13,138.18,97097.0,136.465,136.4944,135.1248,135.1737,97097.0
2022-07-15 09:30:00,139.21,139.53,136.68,136.99,20653.0,136.1813,136.4944,133.7064,134.0096,20653.0
2022-07-15 10:00:00,137.01,137.85,136.97,137.84,64433.0,134.0292,134.8509,133.9901,134.8411,64433.0
2022-07-15 10:30:00,137.9,137.96,136.92,137.01,30652.0,134.8998,134.9585,133.9412,134.0292,30652.0
2022-07-15 11:00:00,137.02,137.63,136.8,136.97,23767.0,134.039,134.6357,133.8238,133.9901,23767.0
2022-07-15 11:30:00,137.03,137.11,136.82,136.94,29817.0,134.0488,134.127,133.8433,133.9607,29817.0
2022-07-15 12:00:00,137.0,137.16,136.85,136.94,30003.0,134.0194,134.1759,133.8727,133.9607,30003.0
2022-07-15 12:30:00,137.0,137.02,136.83,136.95,8934.0,134.0194,134.039,133.8531,133.9705,8934.0
2022-07-15 13:00:00,136.92,137.6,136.92,137.36,61237.0,133.9412,134.6064,133.9412,134.3716,61237.0
2022-07-15 13:30:00,137.32,137.57,136.77,136.77,17218.0,134.3325,134.577,133.7944,133.7944,17218.0
2022-07-15 14:00:00,136.77,137.04,136.34,136.92,7274.0,133.7944,134.0586,133.3738,133.9412,7274.0
2022-07-15 14:30:00,137.0,137.08,136.82,137.0,23762.0,134.0194,134.0977,133.8433,134.0194,23762.0
2022-07-15 15:00:00,136.91,137.07,136.84,136.96,25802.0,133.9314,134.0879,133.8629,133.9803,25802.0
2022-07-15 15:30:00,136.96,137.38,136.79,137.25,82599.0,133.9803,134.3912,133.814,134.264,82599.0
2022-07-18 09:30:00,137.82,138.7,137.82,138.68,9330.0,134.8216,135.6824,134.8216,135.6629,9330.0
2022-07-18 10:00:00,138.56,139.45,138.56,139.33,9629.0,135.5455,136.4161,135.5455,136.2987,9629.0
2022-07-18 10:30:00,139.25,139.66,138.97,139.27,117558.0,136.2205,136.6216,135.9466,136.24,117558.0
2022-07-18 11:00:00,139.15,139.15,138.33,138.4,25929.0,136.1226,136.1226,135.3205,135.389,25929.0
2022-07-18 11:30:00,138.33,138.57,137.98,138.4,8872.0,135.3205,135.5553,134.9781,135.389,8872.0
2022-07-18 12:00:00,138.33,138.47,137.47,137.51,6274.0,135.3205,135.4574,134.4792,134.5183,6274.0
2022-07-18 12:30:00,137.5,137.98,137.41,137.54,7246.0,134.5085,134.9781,134.4205,134.5477,7246.0
2022-07-18 13:00:00,137.46,137.76,137.0,137.0,6464.0,134.4694,134.7629,134.0194,134.0194,6464.0
2022-07-18 13:30:00,136.93,137.57,136.92,137.37,17212.0,133.9509,134.577,133.9412,134.3814,17212.0
2022-07-18 14:00:00,137.43,137.75,137.37,137.37,7200.0,134.4401,134.7531,134.3814,134.3814,7200.0
2022-07-18 14:30:00,137.48,137.54,137.11,137.42,9361.0,134.489,134.5477,134.127,134.4303,9361.0
2022-07-18 15:00:00,137.45,137.84,137.43,137.74,8310.0,134.4596,134.8411,134.4401,134.7433,8310.0
2022-07-18 15:30:00,137.67,138.02,137.44,137.62,74763.0,134.6748,135.0172,134.4498,134.6259,74763.0
2022-07-19 09:30:00,139.06,139.44,138.55,139.13,21358.0,136.0346,136.4063,135.5357,136.1031,21358.0
2022-07-19 10:00:00,139.27,140.24,139.27,139.71,32890.0,136.24,137.1889,136.24,136.6705,32890.0
2022-07-19 10:30:00,139.85,139.91,139.59,139.86,11189.0,136.8074,136.8661,136.5531,136.8172,11189.0
2022-07-19 11:00:00,139.93,140.26,139.73,139.89,13596.0,136.8857,137.2085,136.69,136.8465,13596.0
2022-07-19 11:30:00,139.94,140.22,139.28,139.33,8228.0,136.8955,137.1694,136.2498,136.2987,8228.0
2022-07-19 12:00:00,139.3,139.54,139.1,139.44,10986.0,136.2694,136.5042,136.0737,136.4063,10986.0
2022-07-19 12:30:00,139.53,139.82,139.41,139.51,15690.0,136.4944,136.7781,136.377,136.4748,15690.0
2022-07-19 13:00:00,139.43,139.65,139.26,139.64,9578.0,136.3966,136.6118,136.2303,136.602,9578.0
2022-07-19 13:30:00,139.61,139.78,139.38,139.78,9877.0,136.5726,136.7389,136.3476,136.7389,9877.0
2022-07-19 14:00:00,139.72,139.89,139.54,139.61,9902.0,136.6802,136.8465,136.5042,136.5726,9902.0
2022-07-19 14:30:00,139.59,139.67,139.16,139.17,11400.0,136.5531,136.6313,136.1324,136.1422,11400.0
2022-07-19 15:00:00,139.17,139.53,139.12,139.53,8881.0,136.1422,136.4944,136.0933,136.4944,8881.0
2022-07-19 15:30:00,139.53,139.76,139.32,139.41,47987.0,136.4944,136.7194,136.2889,136.377,47987.0
2022-07-20 09:30:00,139.54,139.69,138.24,138.6,5480.0,136.5042,136.6509,135.2324,135.5846,5480.0
2022-07-20 10:00:00,138.56,139.09,138.47,138.91,12552.0,135.5455,136.064,135.4574,135.8879,12552.0
2022-07-20 10:30:00,138.88,139.58,138.75,139.58,11304.0,135.8585,136.5433,135.7313,136.5433,11304.0
2022-07-20 11:00:00,139.66,140.16,139.51,139.52,14699.0,136.6216,137.1107,136.4748,136.4846,14699.0
2022-07-20 11:30:00,139.53,139.72,139.36,139.6,14346.0,136.4944,136.6802,136.3281,136.5629,14346.0
2022-07-20 12:00:00,139.56,139.66,139.16,139.17,11274.0,136.5237,136.6216,136.1324,136.1422,11274.0
2022-07-20 12:30:00,139.15,139.23,138.7,138.98,6761.0,136.1226,136.2009,135.6824,135.9563,6761.0
2022-07-20 13:00:00,138.93,138.93,138.61,138.75,5958.0,135.9074,135.9074,135.5944,135.7313,5958.0
2022-07-20 13:30:00,138.75,138.91,138.42,138.42,6047.0,135.7313,135.8879,135.4085,135.4085,6047.0
2022-07-20 14:00:00,138.5,139.14,138.36,139.08,8937.0,135.4868,136.1129,135.3498,136.0542,8937.0
2022-07-20 14:30:00,139.1,139.15,138.85,139.04,13560.0,136.0737,136.1226,135.8292,136.015,13560.0
2022-07-20 15:00:00,139.01,139.3,138.96,139.08,15123.0,135.9857,136.2694,135.9368,136.0542,15123.0
2022-07-20 15:30:00,139.08,139.09,138.72,138.85,49798.0,136.0542,136.064,135.702,135.8292,49798.0
2022-07-21 09:30:00,138.25,138.5,137.16,138.0,17773.0,135.2422,135.4868,134.1759,134.9977,17773.0
2022-07-21 10:00:00,137.83,138.09,137.73,137.81,8730.0,134.8314,135.0857,134.7335,134.8118,8730.0
2022-07-21 10:30:00,137.86,138.15,137.82,138.0,20189.0,134.8607,135.1444,134.8216,134.9977,20189.0
2022-07-21 11:00:00,137.95,139.01,137.92,138.81,14090.0,134.9488,135.9857,134.9194,135.79,14090.0
2022-07-21 11:30:00,138.98,139.48,138.83,139.4,17968.0,135.9563,136.4455,135.8096,136.3672,17968.0
2022-07-21 12:00:00,139.4,139.89,139.25,139.83,8470.0,136.3672,136.8465,136.2205,136.7879,8470.0
2022-07-21 12:30:00,139.84,140.02,139.66,139.96,5832.0,136.7976,136.9737,136.6216,136.915,5832.0
2022-07-21 13:00:00,139.87,140.2,139.76,140.19,7157.0,136.827,137.1498,136.7194,137.14,7157.0
2022-07-21 13:30:00,140.06,140.33,139.87,139.99,8411.0,137.0128,137.277,136.827,136.9444,8411.0
2022-07-21 14:00:00,139.88,140.21,139.88,140.16,7295.0,136.8368,137.1596,136.8368,137.1107,7295.0
2022-07-21 14:30:00,140.09,140.09,139.55,139.56,6342.0,137.0422,137.0422,136.5139,136.5237,6342.0
2022-07-21 15:00:00,139.56,139.99,139.55,139.78,8274.0,136.5237,136.9444,136.5139,136.7389,8274.0
2022-07-21 15:30:00,139.75,139.88,139.46,139.47,67202.0,136.7096,136.8368,136.4259,136.4357,67202.0
2022-07-22 09:30:00,139.56,139.9,138.25,138.93,5148.0,136.5237,136.8563,135.2422,135.9074,5148.0
2022-07-22 10:00:00,139.1,140.78,139.1,140.23,28366.0,136.0737,137.7172,136.0737,137.1791,28366.0
2022-07-22 10:30:00,140.19,140.71,140.15,140.59,25428.0,137.14,137.6487,137.1009,137.5313,25428.0
2022-07-22 11:00:00,140.63,140.87,140.31,140.49,10762.0,137.5704,137.8052,137.2574,137.4335,10762.0
2022-07-22 11:30:00,140.42,140.44,139.91,140.24,18151.0,137.365,137.3846,136.8661,137.1889,18151.0
2022-07-22 12:00:00,140.22,140.47,140.04,140.18,10855.0,137.1694,137.4139,136.9933,137.1302,10855.0
2022-07-22 12:30:00,140.32,140.48,140.09,140.13,5271.0,137.2672,137.4237,137.0422,137.0813,5271.0
2022-07-22 13:00:00,140.09,140.09,139.44,139.44,8449.0,137.0422,137.0422,136.4063,136.4063,8449.0
2022-07-22 13:30:00,139.42,139.43,138.96,139.19,11684.0,136.3868,136.3966,135.9368,136.1618,11684.0
2022-07-22 14:00:00,139.12,139.13,138.82,139.04,7804.0,136.0933,136.1031,135.7998,136.015,7804.0
2022-07-22 14:30:00,139.01,139.15,138.89,139.15,10156.0,135.9857,136.1226,135.8683,136.1226,10156.0
2022-07-22 15:00:00,139.11,139.25,138.84,139.1,11015.0,136.0835,136.2205,135.8194,136.0737,11015.0
2022-07-22 15:30:00,139.09,139.61,138.99,139.49,74453.0,136.064,136.5726,135.9661,136.4552,74453.0
2022-07-25 09:30:00,139.67,140.81,139.32,140.73,17605.0,136.6313,137.7465,136.2889,137.6683,17605.0
2022-07-25 10:00:00,140.51,141.42,140.42,140.75,29686.0,137.4531,138.3433,137.365,137.6878,29686.0
2022-07-25 10:30:00,140.72,140.94,140.32,140.75,26417.0,137.6585,137.8737,137.2672,137.6878,26417.0
2022-07-25 11:00:00,140.65,140.89,139.92,140.89,15911.0,137.59,137.8248,136.8759,137.8248,15911.0
2022-07-25 11:30:00,140.87,140.87,140.3,140.51,8859.0,137.8052,137.8052,137.2476,137.4531,8859.0
2022-07-25 12:00:00,140.49,140.56,139.8,139.98,12118.0,137.4335,137.502,136.7585,136.9346,12118.0
2022-07-25 12:30:00,140.0,140.21,139.67,140.12,5729.0,136.9542,137.1596,136.6313,137.0715,5729.0
2022-07-25 13:00:00,140.05,140.09,139.14,139.18,9063.0,137.0031,137.0422,136.1129,136.152,9063.0
2022-07-25 13:30:00,139.21,139.25,138.57,138.84,13920.0,136.1813,136.2205,135.5553,135.8194,13920.0
2022-07-25 14:00:00,138.85,139.07,138.8,138.86,9650.0,135.8292,136.0444,135.7803,135.839,9650.0
2022-07-25 14:30:00,138.85,139.26,138.71,138.89,12973.0,135.8292,136.2303,135.6922,135.8683,12973.0
2022-07-25 15:00:00,138.83,139.26,138.66,139.1,16624.0,135.8096,136.2303,135.6433,136.0737,16624.0
2022-07-25 15:30:00,139.05,139.9,138.83,139.69,90287.0,136.0248,136.8563,135.8096,136.6509,90287.0
2022-07-26 09:30:00,139.84,140.55,137.49,138.93,13344.0,136.7976,137.4922,134.4988,135.9074,13344.0
2022-07-26 10:00:00,138.92,139.16,134.51,134.85,45097.0,135.8977,136.1324,131.5836,131.9162,45097.0
2022-07-26 10:30:00,134.97,135.37,133.75,134.64,49502.0,132.0336,132.4249,130.8401,131.7108,49502.0
2022-07-26 11:00:00,134.6,134.79,134.15,134.68,28906.0,131.6716,131.8575,131.2314,131.7499,28906.0
2022-07-26 11:30:00,134.65,134.89,134.0,134.55,26406.0,131.7205,131.9553,131.0847,131.6227,26406.0
2022-07-26 12:00:00,134.55,135.13,134.48,134.91,19411.0,131.6227,132.1901,131.5542,131.9749,19411.0
2022-07-26 12:30:00,134.98,135.95,134.96,135.79,25754.0,132.0434,132.9923,132.0238,132.8357,25754.0
2022-07-26 13:00:00,135.71,135.74,134.9,134.97,24680.0,132.7575,132.7868,131.9651,132.0336,24680.0
2022-07-26 13:30:00,134.99,135.34,134.81,134.81,35401.0,132.0532,132.3955,131.8771,131.8771,35401.0
2022-07-26 14:00:00,134.8,134.99,133.92,134.95,15343.0,131.8673,132.0532,131.0064,132.014,15343.0
2022-07-26 14:30:00,134.96,135.0,134.58,134.89,24441.0,132.0238,132.0629,131.6521,131.9553,24441.0
2022-07-26 15:00:00,134.86,135.56,134.8,135.56,35144.0,131.926,132.6108,131.8673,132.6108,35144.0
2022-07-26 15:30:00,135.51,136.09,134.69,134.92,123556.0,132.5618,133.1292,131.7597,131.9847,123556.0
2022-07-27 09:30:00,134.88,135.12,133.84,133.89,8083.0,131.9455,132.1803,130.9282,130.9771,8083.0
2022-07-27 10:00:00,133.93,134.23,133.02,133.9,14246.0,131.0162,131.3097,130.126,130.9869,14246.0
2022-07-27 10:30:00,133.76,133.83,133.09,133.36,22167.0,130.8499,130.9184,130.1945,130.4586,22167.0
2022-07-27 11:00:00,133.43,133.56,132.91,133.3,17030.0,130.5271,130.6543,130.0184,130.3999,17030.0
2022-07-27 11:30:00,133.42,133.55,132.83,132.84,17321.0,130.5173,130.6445,129.9401,129.9499,17321.0
2022-07-27 12:00:00,132.8,132.8,131.91,132.57,10253.0,129.9108,129.9108,129.0402,129.6858,10253.0
2022-07-27 12:30:00,132.49,132.55,131.68,131.69,7955.0,129.6075,129.6662,128.8152,128.8249,7955.0
2022-07-27 13:00:00,131.72,132.14,131.56,132.01,11311.0,128.8543,129.2652,128.6978,129.138,11311.0
2022-07-27 13:30:00,131.91,132.49,131.91,132.33,13769.0,129.0402,129.6075,129.0402,129.451,13769.0
2022-07-27 14:00:00,132.45,132.91,132.15,132.69,21630.0,129.5684,130.0184,129.2749,129.8032,21630.0
2022-07-27 14:30:00,132.66,133.75,132.63,133.3,27961.0,129.7738,130.8401,129.7445,130.3999,27961.0
2022-07-27 15:00:00,133.36,133.69,133.01,133.69,18667.0,130.4586,130.7814,130.1162,130.7814,18667.0
2022-07-27 15:30:00,133.71,133.76,133.15,133.18,84039.0,130.801,130.8499,130.2532,130.2825,84039.0
2022-07-28 09:30:00,132.91,132.97,130.57,130.77,21636.0,130.0184,130.0771,127.7293,127.925,21636.0
2022-07-28 10:00:00,130.8,130.8,129.3,130.06,24486.0,127.9543,127.9543,126.4869,127.2304,24486.0
2022-07-28 10:30:00,130.06,130.41,129.87,130.38,31322.0,127.2304,127.5728,127.0445,127.5434,31322.0
2022-07-28 11:00:00,130.36,130.37,129.5,130.14,22726.0,127.5239,127.5337,126.6826,127.3087,22726.0
2022-07-28 11:30:00,130.16,130.67,129.98,130.02,11863.0,127.3282,127.8271,127.1521,127.1913,11863.0
2022-07-28 12:00:00,130.05,130.14,129.0,129.0,26667.0,127.2206,127.3087,126.1935,126.1935,26667.0
2022-07-28 12:30:00,128.93,129.65,128.64,129.63,25621.0,126.125,126.8293,125.8413,126.8098,25621.0
2022-07-28 13:00:00,129.6,130.0,129.36,129.98,32850.0,126.7804,127.1717,126.5456,127.1521,32850.0
2022-07-28 13:30:00,129.91,130.15,129.37,129.81,37885.0,127.0837,127.3185,126.5554,126.9858,37885.0
2022-07-28 14:00:00,129.76,129.86,129.07,129.67,13164.0,126.9369,127.0348,126.2619,126.8489,13164.0
2022-07-28 14:30:00,129.6,129.81,129.32,129.7,11035.0,126.7804,126.9858,126.5065,126.8782,11035.0
2022-07-28 15:00:00,129.69,130.31,129.49,130.19,20869.0,126.8685,127.475,126.6728,127.3576,20869.0
2022-07-28 15:30:00,130.16,130.16,129.56,129.61,84831.0,127.3282,127.3282,126.7413,126.7902,84831.0
2022-07-29 09:30:00,129.15,130.14,128.36,130.01,28808.0,126.3402,127.3087,125.5674,127.1815,28808.0
2022-07-29 10:00:00,130.0,130.35,129.59,129.98,21578.0,127.1717,127.5141,126.7706,127.1521,21578.0
2022-07-29 10:30:00,130.11,130.49,129.94,130.49,8790.0,127.2793,127.6511,127.113,127.6511,8790.0
2022-07-29 11:00:00,130.54,130.57,130.0,130.24,16239.0,127.7,127.7293,127.1717,127.4065,16239.0
2022-07-29 11:30:00,130.15,130.79,130.15,130.54,13402.0,127.3185,127.9445,127.3185,127.7,13402.0
2022-07-29 12:00:00,130.31,130.35,129.54,129.55,5368.0,127.475,127.5141,126.7217,126.7315,5368.0
2022-07-29 12:30:00,129.61,129.95,129.57,129.79,4924.0,126.7902,127.1228,126.7511,126.9663,4924.0
2022-07-29 13:00:00,129.63,129.89,129.49,129.6,7079.0,126.8098,127.0641,126.6728,126.7804,7079.0
2022-07-29 13:30:00,129.56,129.68,129.27,129.51,6700.0,126.7413,126.8587,126.4576,126.6924,6700.0
2022-07-29 14:00:00,129.48,129.6,129.23,129.34,7751.0,126.663,126.7804,126.4185,126.5261,7751.0
2022-07-29 14:30:00,129.38,129.48,129.27,129.32,8630.0,126.5652,126.663,126.4576,126.5065,8630.0
2022-07-29 15:00:00,129.33,129.82,129.33,129.62,4013.0,126.5163,126.9956,126.5163,126.8,4013.0
2022-07-29 15:30:00,129.61,129.85,129.11,129.29,45502.0,126.7902,127.025,126.3011,126.4772,45502.0
2022-08-01 09:30:00,129.25,129.25,127.69,127.97,14898.0,126.438,126.438,124.912,125.1859,14898.0
2022-08-01 10:00:00,127.85,128.96,127.68,128.62,17046.0,125.0685,126.1543,124.9022,125.8217,17046.0
2022-08-01 10:30:00,128.67,128.87,127.81,127.91,16245.0,125.8706,126.0663,125.0294,125.1272,16245.0
2022-08-01 11:00:00,128.1,128.25,127.25,127.53,8397.0,125.3131,125.4598,124.4815,124.7555,8397.0
2022-08-01 11:30:00,127.35,127.35,126.15,126.26,11860.0,124.5794,124.5794,123.4055,123.5131,11860.0
2022-08-01 12:00:00,126.21,126.21,125.19,125.92,40972.0,123.4642,123.4642,122.4664,123.1805,40972.0
2022-08-01 12:30:00,125.89,126.41,125.76,126.2,21327.0,123.1511,123.6598,123.024,123.4544,21327.0
2022-08-01 13:00:00,126.18,126.68,126.01,126.29,12101.0,123.4348,123.9239,123.2685,123.5424,12101.0
2022-08-01 13:30:00,126.25,126.43,126.2,126.35,27104.0,123.5033,123.6794,123.4544,123.6011,27104.0
2022-08-01 14:00:00,126.34,126.35,125.78,125.78,8150.0,123.5913,123.6011,123.0435,123.0435,8150.0
2022-08-01 14:30:00,125.78,126.41,125.66,126.18,10544.0,123.0435,123.6598,122.9261,123.4348,10544.0
2022-08-01 15:00:00,126.07,126.27,125.83,125.9,14210.0,123.3272,123.5229,123.0924,123.1609,14210.0
2022-08-01 15:30:00,125.88,126.33,125.8,125.99,59746.0,123.1413,123.5816,123.0631,123.249,59746.0
2022-08-02 09:30:00,125.85,125.85,125.48,125.48,20935.0,123.112,123.112,122.7501,122.7501,20935.0
2022-08-02 10:00:00,125.47,125.79,125.17,125.57,9215.0,122.7403,123.0533,122.4468,122.8381,9215.0
2022-08-02 10:30:00,125.65,125.66,125.02,125.54,19177.0,122.9164,122.9261,122.3001,122.8087,19177.0
2022-08-02 11:00:00,125.5,125.79,125.43,125.7,17020.0,122.7696,123.0533,122.7011,122.9653,17020.0
2022-08-02 11:30:00,125.7,125.74,125.3,125.39,23586.0,122.9653,123.0044,122.574,122.662,23586.0
2022-08-02 12:00:00,125.39,125.63,125.26,125.63,14702.0,122.662,122.8968,122.5348,122.8968,14702.0
2022-08-02 12:30:00,125.62,125.78,125.43,125.45,15348.0,122.887,123.0435,122.7011,122.7207,15348.0
2022-08-02 13:00:00,125.41,125.53,125.08,125.14,7033.0,122.6816,122.799,122.3588,122.4174,7033.0
2022-08-02 13:30:00,125.02,125.19,124.77,125.0,6602.0,122.3001,122.4664,122.0555,122.2805,6602.0
2022-08-02 14:00:00,124.93,125.44,124.93,125.44,8112.0,122.212,122.7109,122.212,122.7109,8112.0
2022-08-02 14:30:00,125.43,125.43,124.9,124.98,10675.0,122.7011,122.7011,122.1827,122.2609,10675.0
2022-08-02 15:00:00,124.94,125.0,124.42,124.67,19495.0,122.2218,122.2805,121.7131,121.9577,19495.0
2022-08-02 15:30:00,124.63,124.87,124.18,124.23,110741.0,121.9185,122.1533,121.4783,121.5272,110741.0
2022-08-03 09:30:00,125.6,126.5,124.67,126.01,41303.0,122.8674,123.7479,121.9577,123.2685,41303.0
2022-08-03 10:00:00,126.03,126.4,125.74,126.28,26548.0,123.2881,123.65,123.0044,123.5326,26548.0
2022-08-03 10:30:00,126.39,126.41,125.71,125.87,35550.0,123.6403,123.6598,122.975,123.1316,35550.0
2022-08-03 11:00:00,125.82,126.26,125.82,126.15,34653.0,123.0827,123.5131,123.0827,123.4055,34653.0
2022-08-03 11:30:00,126.11,127.12,126.06,126.77,26072.0,123.3663,124.3544,123.3174,124.012,26072.0
2022-08-03 12:00:00,126.83,126.91,126.26,126.27,30252.0,124.0707,124.1489,123.5131,123.5229,30252.0
2022-08-03 12:30:00,126.27,126.49,126.0,126.46,18631.0,123.5229,123.7381,123.2587,123.7087,18631.0
2022-08-03 13:00:00,126.48,126.79,126.41,126.44,14834.0,123.7283,124.0316,123.6598,123.6892,14834.0
2022-08-03 13:30:00,126.45,126.48,125.95,126.07,14065.0,123.6989,123.7283,123.2098,123.3272,14065.0
2022-08-03 14:00:00,126.09,126.54,126.01,126.32,31072.0,123.3468,123.787,123.2685,123.5718,31072.0
2022-08-03 14:30:00,126.38,126.43,125.98,126.13,45185.0,123.6305,123.6794,123.2392,123.3859,45185.0
2022-08-03 15:00:00,126.13,126.65,126.1,126.53,38063.0,123.3859,123.8946,123.3566,123.7772,38063.0
2022-08-03 15:30:00,126.59,127.03,126.55,126.99,108518.0,123.8359,124.2663,123.7968,124.2272,108518.0
2022-08-04 09:30:00,126.67,126.86,126.13,126.34,7893.0,123.9142,124.1,123.3859,123.5913,7893.0
2022-08-04 10:00:00,126.33,126.59,125.78,126.35,17468.0,123.5816,123.8359,123.0435,123.6011,17468.0
2022-08-04 10:30:00,126.45,126.51,125.84,126.4,14371.0,123.6989,123.7576,123.1022,123.65,14371.0
2022-08-04 11:00:00,126.36,126.75,125.95,126.0,12820.0,123.6109,123.9924,123.2098,123.2587,12820.0
2022-08-04 11:30:00,126.02,126.29,125.76,125.94,15222.0,123.2783,123.5424,123.024,123.2,15222.0
2022-08-04 12:00:00,126.0,126.26,125.63,125.64,13149.0,123.2587,123.5131,122.8968,122.9066,13149.0
2022-08-04 12:30:00,125.65,126.03,125.59,125.84,7304.0,122.9164,123.2881,122.8577,123.1022,7304.0
2022-08-04 13:00:00,125.84,126.13,125.67,126.0,7598.0,123.1022,123.3859,122.9359,123.2587,7598.0
2022-08-04 13:30:00,125.96,125.96,125.65,125.74,17145.0,123.2196,123.2196,122.9164,123.0044,17145.0
2022-08-04 14:00:00,125.72,126.09,125.63,125.67,17281.0,122.9848,123.3468,122.8968,122.9359,17281.0
2022-08-04 14:30:00,125.76,125.76,125.35,125.61,13696.0,123.024,123.024,122.6229,122.8772,13696.0
2022-08-04 15:00:00,125.62,125.86,125.57,125.77,14665.0,122.887,123.1218,122.8381,123.0337,14665.0
2022-08-04 15:30:00,125.7,125.8,125.33,125.41,85154.0,122.9653,123.0631,122.6033,122.6816,85154.0
2022-08-05 09:30:00,124.6,125.41,124.54,124.95,12225.0,121.8892,122.6816,121.8305,122.2316,12225.0
2022-08-05 10:00:00,124.95,125.38,124.6,125.23,14090.0,122.2316,122.6522,121.8892,122.5055,14090.0
2022-08-05 10:30:00,125.25,125.51,125.05,125.35,44318.0,122.5251,122.7794,122.3294,122.6229,44318.0
2022-08-05 11:00:00,125.38,126.21,125.33,125.6,28179.0,122.6522,123.4642,122.6033,122.8674,28179.0
2022-08-05 11:30:00,125.52,125.72,125.39,125.53,8322.0,122.7892,122.9848,122.662,122.799,8322.0
2022-08-05 12:00:00,125.53,125.72,125.21,125.24,6662.0,122.799,122.9848,122.4859,122.5153,6662.0
2022-08-05 12:30:00,125.17,125.55,125.01,125.5,10677.0,122.4468,122.8185,122.2903,122.7696,10677.0
2022-08-05 13:00:00,125.53,126.03,125.46,125.56,18920.0,122.799,123.2881,122.7305,122.8283,18920.0
2022-08-05 13:30:00,125.55,125.75,125.38,125.38,8296.0,122.8185,123.0142,122.6522,122.6522,8296.0
2022-08-05 14:00:00,125.35,125.49,125.05,125.12,12782.0,122.6229,122.7598,122.3294,122.3979,12782.0
2022-08-05 14:30:00,125.19,125.42,125.07,125.16,13524.0,122.4664,122.6914,122.349,122.437,13524.0
2022-08-05 15:00:00,125.19,125.26,124.97,125.03,11927.0,122.4664,122.5348,122.2511,122.3098,11927.0
2022-08-05 15:30:00,125.07,125.3,124.93,125.29,67413.0,122.349,122.574,122.212,122.5642,67413.0
2022-08-08 09:30:00,125.89,126.62,125.4,126.57,11044.0,123.1511,123.8652,122.6718,123.8163,11044.0
2022-08-08 10:00:00,126.46,126.81,126.3,126.66,12443.0,123.7087,124.0511,123.5522,123.9044,12443.0
2022-08-08 10:30:00,126.72,127.3,126.72,127.12,10296.0,123.9631,124.5305,123.9631,124.3544,10296.0
2022-08-08 11:00:00,127.27,127.72,127.26,127.68,8439.0,124.5011,124.9413,124.4913,124.9022,8439.0
2022-08-08 11:30:00,127.57,127.57,127.15,127.39,9259.0,124.7946,124.7946,124.3837,124.6185,9259.0
2022-08-08 12:00:00,127.39,127.53,127.11,127.25,14168.0,124.6185,124.7555,124.3446,124.4815,14168.0
2022-08-08 12:30:00,127.23,127.31,126.83,126.86,11324.0,124.462,124.5402,124.0707,124.1,11324.0
2022-08-08 13:00:00,126.91,127.34,126.8,127.34,11172.0,124.1489,124.5696,124.0413,124.5696,11172.0
2022-08-08 13:30:00,127.14,127.54,127.14,127.36,9904.0,124.3739,124.7652,124.3739,124.5891,9904.0
2022-08-08 14:00:00,127.39,127.83,127.39,127.83,6922.0,124.6185,125.0489,124.6185,125.0489,6922.0
2022-08-08 14:30:00,127.91,127.97,127.28,127.3,9866.0,125.1272,125.1859,124.5109,124.5305,9866.0
2022-08-08 15:00:00,127.31,127.55,127.17,127.5,16024.0,124.5402,124.775,124.4033,124.7261,16024.0
2022-08-08 15:30:00,127.5,127.8,127.33,127.7,79101.0,124.7261,125.0196,124.5598,124.9218,79101.0
2022-08-09 09:30:00,128.5,130.08,128.5,130.08,8650.0,125.7043,127.25,125.7043,127.25,8650.0
2022-08-09 10:00:00,130.17,130.6,130.06,130.4,11317.0,127.338,127.7587,127.2304,127.563,11317.0
2022-08-09 10:30:00,130.45,130.57,130.08,130.09,9985.0,127.6119,127.7293,127.25,127.2598,9985.0
2022-08-09 11:00:00,130.1,130.5,129.98,130.43,8723.0,127.2695,127.6608,127.1521,127.5924,8723.0
2022-08-09 11:30:00,130.49,130.49,130.09,130.22,6446.0,127.6511,127.6511,127.2598,127.3869,6446.0
2022-08-09 12:00:00,130.26,130.27,129.67,129.67,7656.0,127.4261,127.4358,126.8489,126.8489,7656.0
2022-08-09 12:30:00,129.62,129.69,129.36,129.56,8804.0,126.8,126.8685,126.5456,126.7413,8804.0
2022-08-09 13:00:00,129.58,129.76,129.41,129.59,6654.0,126.7609,126.9369,126.5946,126.7706,6654.0
2022-08-09 13:30:00,129.5,129.58,128.94,129.06,6381.0,126.6826,126.7609,126.1348,126.2522,6381.0
2022-08-09 14:00:00,128.97,128.97,128.33,128.33,3001.0,126.1641,126.1641,125.538,125.538,3001.0
2022-08-09 14:30:00,128.38,128.65,128.28,128.52,3808.0,125.587,125.8511,125.4891,125.7239,3808.0
2022-08-09 15:00:00,128.56,129.02,128.5,129.0,14557.0,125.763,126.213,125.7043,126.1935,14557.0
2022-08-09 15:30:00,128.97,129.04,128.51,128.7,45402.0,126.1641,126.2326,125.7141,125.9,45402.0
2022-08-10 09:30:00,130.38,130.96,130.34,130.44,6152.0,127.5434,128.1108,127.5043,127.6021,6152.0
2022-08-10 10:00:00,130.25,130.43,129.57,130.21,13376.0,127.4163,127.5924,126.7511,127.3771,13376.0
2022-08-10 10:30:00,130.38,131.01,130.38,130.82,20272.0,127.5434,128.1597,127.5434,127.9739,20272.0
2022-08-10 11:00:00,130.9,131.2,130.57,130.62,10013.0,128.0521,128.3456,127.7293,127.7782,10013.0
2022-08-10 11:30:00,130.54,130.62,130.22,130.24,6352.0,127.7,127.7782,127.3869,127.4065,6352.0
2022-08-10 12:00:00,130.28,130.41,130.23,130.41,5289.0,127.4456,127.5728,127.3967,127.5728,5289.0
2022-08-10 12:30:00,130.4,130.45,130.13,130.13,5008.0,127.563,127.6119,127.2989,127.2989,5008.0
2022-08-10 13:00:00,130.12,130.38,130.09,130.15,5688.0,127.2891,127.5434,127.2598,127.3185,5688.0
2022-08-10 13:30:00,130.1,130.36,130.02,130.21,5073.0,127.2695,127.5239,127.1913,127.3771,5073.0
2022-08-10 14:00:00,130.16,130.29,130.06,130.12,4778.0,127.3282,127.4554,127.2304,127.2891,4778.0
2022-08-10 14:30:00,130.19,130.44,130.0,130.0,4286.0,127.3576,127.6021,127.1717,127.1717,4286.0
2022-08-10 15:00:00,130.05,130.21,129.93,130.21,8626.0,127.2206,127.3771,127.1032,127.3771,8626.0
2022-08-10 15:30:00,130.25,131.09,130.19,130.93,42805.0,127.4163,128.238,127.3576,128.0815,42805.0
2022-08-11 09:30:00,131.78,133.17,131.05,133.17,8518.0,128.913,130.2727,128.1989,130.2727,8518.0
2022-08-11 10:00:00,133.23,134.39,133.15,134.34,26803.0,130.3314,131.4662,130.2532,131.4173,26803.0
2022-08-11 10:30:00,134.41,135.29,134.33,135.25,19080.0,131.4858,132.3466,131.4075,132.3075,19080.0
2022-08-11 11:00:00,135.25,135.25,134.24,134.24,24067.0,132.3075,132.3075,131.3195,131.3195,24067.0
2022-08-11 11:30:00,134.31,134.7,134.07,134.28,10203.0,131.3879,131.7695,131.1532,131.3586,10203.0
2022-08-11 12:00:00,134.2,134.77,134.08,134.77,10523.0,131.2803,131.8379,131.1629,131.8379,10523.0
2022-08-11 12:30:00,134.78,135.06,134.78,134.99,13573.0,131.8477,132.1216,131.8477,132.0532,13573.0
2022-08-11 13:00:00,135.03,135.13,134.92,135.0,18914.0,132.0923,132.1901,131.9847,132.0629,18914.0
2022-08-11 13:30:00,135.0,135.01,134.34,134.67,11327.0,132.0629,132.0727,131.4173,131.7401,11327.0
2022-08-11 14:00:00,134.65,135.06,134.64,135.06,14052.0,131.7205,132.1216,131.7108,132.1216,14052.0
2022-08-11 14:30:00,135.0,135.06,134.79,135.05,30300.0,132.0629,132.1216,131.8575,132.1118,30300.0
2022-08-11 15:00:00,135.03,135.03,134.38,134.83,26823.0,132.0923,132.0923,131.4564,131.8966,26823.0
2022-08-11 15:30:00,134.77,135.45,134.76,135.2,86493.0,131.8379,132.5031,131.8282,132.2586,86493.0
2022-08-12 09:30:00,136.97,137.5,136.37,137.5,13865.0,133.9901,134.5085,133.4031,134.5085,13865.0
2022-08-12 10:00:00,137.13,137.35,136.91,137.35,26608.0,134.1466,134.3618,133.9314,134.3618,26608.0
2022-08-12 10:30:00,137.4,137.65,137.02,137.3,18656.0,134.4107,134.6553,134.039,134.3129,18656.0
2022-08-12 11:00:00,137.3,137.6,137.26,137.35,12261.0,134.3129,134.6064,134.2738,134.3618,12261.0
2022-08-12 11:30:00,137.24,137.66,137.06,137.43,8491.0,134.2542,134.6651,134.0781,134.4401,8491.0
2022-08-12 12:00:00,137.32,137.72,137.32,137.7,9852.0,134.3325,134.7238,134.3325,134.7042,9852.0
2022-08-12 12:30:00,137.71,138.0,137.7,137.81,19241.0,134.714,134.9977,134.7042,134.8118,19241.0
2022-08-12 13:00:00,137.83,137.9,137.34,137.9,19097.0,134.8314,134.8998,134.352,134.8998,19097.0
2022-08-12 13:30:00,137.87,138.33,137.68,138.29,16770.0,134.8705,135.3205,134.6846,135.2814,16770.0
2022-08-12 14:00:00,138.3,138.43,138.26,138.29,12459.0,135.2911,135.4183,135.252,135.2814,12459.0
2022-08-12 14:30:00,138.29,138.62,138.24,138.39,17036.0,135.2814,135.6042,135.2324,135.3792,17036.0
2022-08-12 15:00:00,138.35,138.37,137.61,137.76,10745.0,135.3401,135.3596,134.6162,134.7629,10745.0
2022-08-12 15:30:00,137.76,137.77,137.13,137.26,52891.0,134.7629,134.7727,134.1466,134.2738,52891.0
2022-08-15 09:30:00,136.14,137.59,135.87,137.0,8456.0,133.1781,134.5966,132.914,134.0194,8456.0
2022-08-15 10:00:00,137.09,137.1,136.41,136.62,6971.0,134.1075,134.1172,133.4423,133.6477,6971.0
2022-08-15 10:30:00,136.66,136.73,136.4,136.41,5138.0,133.6868,133.7553,133.4325,133.4423,5138.0
2022-08-15 11:00:00,136.55,136.56,136.14,136.25,8831.0,133.5792,133.589,133.1781,133.2857,8831.0
2022-08-15 11:30:00,136.19,136.84,136.14,136.75,5738.0,133.227,133.8629,133.1781,133.7749,5738.0
2022-08-15 12:00:00,136.73,137.49,136.73,137.34,2593.0,133.7553,134.4988,133.7553,134.352,2593.0
2022-08-15 12:30:00,137.36,137.47,136.95,137.0,3884.0,134.3716,134.4792,133.9705,134.0194,3884.0
2022-08-15 13:00:00,137.09,137.1,136.54,136.55,4960.0,134.1075,134.1172,133.5694,133.5792,4960.0
2022-08-15 13:30:00,136.5,136.51,136.14,136.46,8320.0,133.5303,133.5401,133.1781,133.4912,8320.0
2022-08-15 14:00:00,136.47,136.68,136.26,136.65,5381.0,133.501,133.7064,133.2955,133.677,5381.0
2022-08-15 14:30:00,136.59,137.1,136.59,136.86,8677.0,133.6183,134.1172,133.6183,133.8825,8677.0
2022-08-15 15:00:00,136.84,137.0,136.69,136.76,5833.0,133.8629,134.0194,133.7162,133.7846,5833.0
2022-08-15 15:30:00,136.74,136.82,136.3,136.33,30829.0,133.7651,133.8433,133.3347,133.364,30829.0
2022-08-16 09:30:00,136.14,136.79,136.14,136.79,7623.0,133.1781,133.814,133.1781,133.814,7623.0
2022-08-16 10:00:00,136.49,136.54,135.78,135.81,9804.0,133.5205,133.5694,132.826,132.8553,9804.0
2022-08-16 10:30:00,135.73,136.27,135.64,136.27,5497.0,132.7771,133.3053,132.689,133.3053,5497.0
2022-08-16 11:00:00,136.28,136.32,135.75,136.1,7012.0,133.3151,133.3542,132.7966,133.139,7012.0
2022-08-16 11:30:00,136.01,136.38,136.01,136.37,4025.0,133.051,133.4129,133.051,133.4031,4025.0
2022-08-16 12:00:00,136.29,137.01,136.07,136.97,7729.0,133.3249,134.0292,133.1097,133.9901,7729.0
2022-08-16 12:30:00,136.99,137.11,136.59,136.59,4423.0,134.0096,134.127,133.6183,133.6183,4423.0
2022-08-16 13:00:00,136.69,137.27,136.69,137.27,4210.0,133.7162,134.2835,133.7162,134.2835,4210.0
2022-08-16 13:30:00,137.22,137.23,137.02,137.14,3363.0,134.2346,134.2444,134.039,134.1564,3363.0
2022-08-16 14:00:00,137.08,137.46,137.07,137.46,5803.0,134.0977,134.4694,134.0879,134.4694,5803.0
2022-08-16 14:30:00,137.47,137.51,136.75,137.17,9324.0,134.4792,134.5183,133.7749,134.1857,9324.0
2022-08-16 15:00:00,137.11,137.46,136.93,137.43,7833.0,134.127,134.4694,133.9509,134.4401,7833.0
2022-08-16 15:30:00,137.39,137.56,137.24,137.27,29362.0,134.4009,134.5672,134.2542,134.2835,29362.0
2022-08-17 09:30:00,137.0,137.31,136.38,137.13,8476.0,134.0194,134.3227,133.4129,134.1466,8476.0
2022-08-17 10:00:00,137.14,137.14,136.62,137.11,3401.0,134.1564,134.1564,133.6477,134.127,3401.0
2022-08-17 10:30:00,137.18,137.18,136.88,137.05,5299.0,134.1955,134.1955,133.902,134.0683,5299.0
2022-08-17 11:00:00,137.02,137.4,136.91,137.25,10796.0,134.039,134.4107,133.9314,134.264,10796.0
2022-08-17 11:30:00,137.37,137.56,137.08,137.24,7958.0,134.3814,134.5672,134.0977,134.2542,7958.0
2022-08-17 12:00:00,137.27,137.74,137.27,137.74,2800.0,134.2835,134.7433,134.2835,134.7433,2800.0
2022-08-17 12:30:00,137.77,137.89,137.6,137.82,12822.0,134.7727,134.8901,134.6064,134.8216,12822.0
2022-08-17 13:00:00,137.84,137.9,137.66,137.79,6518.0,134.8411,134.8998,134.6651,134.7922,6518.0
2022-08-17 13:30:00,137.79,138.02,137.58,137.69,4233.0,134.7922,135.0172,134.5868,134.6944,4233.0
2022-08-17 14:00:00,137.79,138.08,137.69,137.91,5542.0,134.7922,135.0759,134.6944,134.9096,5542.0
2022-08-17 14:30:00,137.95,137.98,137.68,137.7,8356.0,134.9488,134.9781,134.6846,134.7042,8356.0
2022-08-17 15:00:00,137.7,137.95,137.68,137.78,13233.0,134.7042,134.9488,134.6846,134.7825,13233.0
2022-08-17 15:30:00,137.82,137.94,137.71,137.88,48134.0,134.8216,134.939,134.714,134.8803,48134.0
2022-08-18 09:30:00,137.77,139.48,137.77,139.42,12080.0,134.7727,136.4455,134.7727,136.3868,12080.0
2022-08-18 10:00:00,139.32,139.39,138.74,138.75,9648.0,136.2889,136.3574,135.7216,135.7313,9648.0
2022-08-18 10:30:00,138.79,138.84,138.38,138.39,11250.0,135.7705,135.8194,135.3694,135.3792,11250.0
2022-08-18 11:00:00,138.42,139.03,138.32,138.96,13655.0,135.4085,136.0053,135.3107,135.9368,13655.0
2022-08-18 11:30:00,138.84,139.2,138.84,138.95,6766.0,135.8194,136.1716,135.8194,135.927,6766.0
2022-08-18 12:00:00,138.97,139.11,138.8,138.84,7795.0,135.9466,136.0835,135.7803,135.8194,7795.0
2022-08-18 12:30:00,138.85,138.88,138.6,138.7,9477.0,135.8292,135.8585,135.5846,135.6824,9477.0
2022-08-18 13:00:00,138.69,138.83,138.65,138.7,7300.0,135.6727,135.8096,135.6335,135.6824,7300.0
2022-08-18 13:30:00,138.69,138.96,138.67,138.74,8879.0,135.6727,135.9368,135.6531,135.7216,8879.0
2022-08-18 14:00:00,138.78,139.0,138.77,138.93,10523.0,135.7607,135.9759,135.7509,135.9074,10523.0
2022-08-18 14:30:00,138.9,139.73,138.68,139.68,26324.0,135.8781,136.69,135.6629,136.6411,26324.0
2022-08-18 15:00:00,139.69,140.22,139.67,140.22,10589.0,136.6509,137.1694,136.6313,137.1694,10589.0
2022-08-18 15:30:00,140.22,140.27,139.72,140.22,64254.0,137.1694,137.2183,136.6802,137.1694,64254.0
2022-08-19 09:30:00,139.68,140.5,139.63,140.0,11249.0,136.6411,137.4433,136.5922,136.9542,11249.0
2022-08-19 10:00:00,139.91,140.09,139.16,139.51,16049.0,136.8661,137.0422,136.1324,136.4748,16049.0
2022-08-19 10:30:00,139.58,139.84,139.34,139.6,11958.0,136.5433,136.7976,136.3085,136.5629,11958.0
2022-08-19 11:00:00,139.6,139.79,139.23,139.31,8858.0,136.5629,136.7487,136.2009,136.2792,8858.0
2022-08-19 11:30:00,139.34,139.39,138.81,139.38,11904.0,136.3085,136.3574,135.79,136.3476,11904.0
2022-08-19 12:00:00,139.37,139.73,139.15,139.69,8166.0,136.3379,136.69,136.1226,136.6509,8166.0
2022-08-19 12:30:00,139.63,139.69,139.41,139.46,6178.0,136.5922,136.6509,136.377,136.4259,6178.0
2022-08-19 13:00:00,139.32,139.48,139.24,139.4,5186.0,136.2889,136.4455,136.2107,136.3672,5186.0
2022-08-19 13:30:00,139.42,139.56,139.4,139.47,6852.0,136.3868,136.5237,136.3672,136.4357,6852.0
2022-08-19 14:00:00,139.5,139.56,139.32,139.44,7213.0,136.465,136.5237,136.2889,136.4063,7213.0
2022-08-19 14:30:00,139.44,139.44,139.0,139.02,15597.0,136.4063,136.4063,135.9759,135.9955,15597.0
2022-08-19 15:00:00,139.02,139.76,138.88,139.66,14103.0,135.9955,136.7194,135.8585,136.6216,14103.0
2022-08-19 15:30:00,139.59,140.07,139.37,139.97,67776.0,136.5531,137.0226,136.3379,136.9248,67776.0
2022-08-22 09:30:00,139.14,139.31,138.75,139.31,6418.0,136.1129,136.2792,135.7313,136.2792,6418.0
2022-08-22 10:00:00,139.16,139.18,137.67,137.8,7291.0,136.1324,136.152,134.6748,134.802,7291.0
2022-08-22 10:30:00,137.9,138.1,137.55,138.08,5477.0,134.8998,135.0955,134.5575,135.0759,5477.0
2022-08-22 11:00:00,138.0,138.36,137.99,138.34,7908.0,134.9977,135.3498,134.9879,135.3303,7908.0
2022-08-22 11:30:00,138.36,138.4,138.05,138.23,11092.0,135.3498,135.389,135.0466,135.2227,11092.0
2022-08-22 12:00:00,138.26,138.43,137.73,137.8,6708.0,135.252,135.4183,134.7335,134.802,6708.0
2022-08-22 12:30:00,137.74,138.05,137.67,138.02,6591.0,134.7433,135.0466,134.6748,135.0172,6591.0
2022-08-22 13:00:00,137.98,137.98,137.57,137.67,8390.0,134.9781,134.9781,134.577,134.6748,8390.0
2022-08-22 13:30:00,137.56,137.6,137.33,137.54,5060.0,134.5672,134.6064,134.3422,134.5477,5060.0
2022-08-22 14:00:00,137.46,137.49,137.24,137.24,5687.0,134.4694,134.4988,134.2542,134.2542,5687.0
2022-08-22 14:30:00,137.24,137.41,136.9,136.97,9601.0,134.2542,134.4205,133.9216,133.9901,9601.0
2022-08-22 15:00:00,137.0,137.18,136.4,136.4,8000.0,134.0194,134.1955,133.4325,133.4325,8000.0
2022-08-22 15:30:00,136.35,136.47,135.79,136.14,46407.0,133.3836,133.501,132.8357,133.1781,46407.0
2022-08-23 09:30:00,136.16,137.12,136.1,136.31,3416.0,133.1977,134.1368,133.139,133.3444,3416.0
2022-08-23 10:00:00,136.31,136.44,136.08,136.22,3157.0,133.3444,133.4716,133.1194,133.2564,3157.0
2022-08-23 10:30:00,136.14,136.33,135.92,135.98,1915.0,133.1781,133.364,132.9629,133.0216,1915.0
2022-08-23 11:00:00,135.82,136.13,135.69,136.1,9353.0,132.8651,133.1683,132.7379,133.139,9353.0
2022-08-23 11:30:00,136.04,136.34,136.04,136.26,3351.0,133.0803,133.3738,133.0803,133.2955,3351.0
2022-08-23 12:00:00,136.27,136.46,136.09,136.12,3233.0,133.3053,133.4912,133.1292,133.1586,3233.0
2022-08-23 12:30:00,136.07,136.36,136.04,136.28,3813.0,133.1097,133.3933,133.0803,133.3151,3813.0
2022-08-23 13:00:00,136.3,136.3,136.07,136.13,3531.0,133.3347,133.3347,133.1097,133.1683,3531.0
2022-08-23 13:30:00,136.17,136.32,135.56,135.56,3326.0,133.2075,133.3542,132.6108,132.6108,3326.0
2022-08-23 14:00:00,135.54,135.67,135.47,135.66,2458.0,132.5912,132.7184,132.5227,132.7086,2458.0
2022-08-23 14:30:00,135.64,135.68,135.43,135.61,3865.0,132.689,132.7281,132.4836,132.6597,3865.0
2022-08-23 15:00:00,135.72,135.72,135.44,135.5,3396.0,132.7673,132.7673,132.4934,132.5521,3396.0
2022-08-23 15:30:00,135.33,135.55,135.22,135.43,17605.0,132.3858,132.601,132.2781,132.4836,17605.0
2022-08-24 09:30:00,135.18,135.43,134.88,135.08,2442.0,132.239,132.4836,131.9455,132.1412,2442.0
2022-08-24 10:00:00,135.33,135.5,135.16,135.5,2959.0,132.3858,132.5521,132.2195,132.5521,2959.0
2022-08-24 10:30:00,135.57,135.87,135.48,135.7,3671.0,132.6205,132.914,132.5325,132.7477,3671.0
2022-08-24 11:00:00,135.63,136.53,135.62,136.49,13044.0,132.6792,133.5596,132.6694,133.5205,13044.0
2022-08-24 11:30:00,136.59,136.59,136.17,136.17,3795.0,133.6183,133.6183,133.2075,133.2075,3795.0
2022-08-24 12:00:00,135.99,136.07,135.29,135.29,3428.0,133.0314,133.1097,132.3466,132.3466,3428.0
2022-08-24 12:30:00,135.35,135.38,134.99,134.99,3002.0,132.4053,132.4347,132.0532,132.0532,3002.0
2022-08-24 13:00:00,134.84,134.97,134.33,134.33,4786.0,131.9064,132.0336,131.4075,131.4075,4786.0
2022-08-24 13:30:00,134.36,134.55,134.22,134.41,2461.0,131.4369,131.6227,131.2999,131.4858,2461.0
2022-08-24 14:00:00,134.47,134.99,134.31,134.99,5671.0,131.5445,132.0532,131.3879,132.0532,5671.0
2022-08-24 14:30:00,134.95,135.47,134.84,135.47,3221.0,132.014,132.5227,131.9064,132.5227,3221.0
2022-08-24 15:00:00,135.56,135.83,135.27,135.34,17763.0,132.6108,132.8749,132.3271,132.3955,17763.0
2022-08-24 15:30:00,135.36,135.74,135.36,135.56,17172.0,132.4151,132.7868,132.4151,132.6108,17172.0
2022-08-25 09:30:00,135.61,136.11,135.33,135.82,4769.0,132.6597,133.1488,132.3858,132.8651,4769.0
2022-08-25 10:00:00,136.19,136.52,135.97,136.42,3060.0,133.227,133.5499,133.0118,133.452,3060.0
2022-08-25 10:30:00,136.71,136.8,136.07,136.33,4152.0,133.7357,133.8238,133.1097,133.364,4152.0
2022-08-25 11:00:00,136.44,136.46,136.01,136.02,7069.0,133.4716,133.4912,133.051,133.0607,7069.0
2022-08-25 11:30:00,136.09,136.33,136.0,136.25,1005.0,133.1292,133.364,133.0412,133.2857,1005.0
2022-08-25 12:00:00,136.31,136.33,136.14,136.32,1532.0,133.3444,133.364,133.1781,133.3542,1532.0
2022-08-25 12:30:00,136.28,136.28,135.7,135.7,3070.0,133.3151,133.3151,132.7477,132.7477,3070.0
2022-08-25 13:00:00,135.58,135.72,135.13,135.68,14954.0,132.6303,132.7673,132.1901,132.7281,14954.0
2022-08-25 13:30:00,135.51,135.85,135.51,135.85,1354.0,132.5618,132.8944,132.5618,132.8944,1354.0
2022-08-25 14:00:00,135.87,135.87,135.7,135.72,1800.0,132.914,132.914,132.7477,132.7673,1800.0
2022-08-25 14:30:00,135.69,135.69,135.3,135.43,3064.0,132.7379,132.7379,132.3564,132.4836,3064.0
2022-08-25 15:00:00,135.38,135.99,135.37,135.8,4334.0,132.4347,133.0314,132.4249,132.8455,4334.0
2022-08-25 15:30:00,135.78,135.78,135.39,135.64,18956.0,132.826,132.826,132.4444,132.689,18956.0
2022-08-26 09:30:00,135.36,136.77,134.76,135.39,4211.0,132.4151,133.7944,131.8282,132.4444,4211.0
2022-08-26 10:00:00,134.82,135.39,134.67,134.88,4806.0,131.8868,132.4444,131.7401,131.9455,4806.0
2022-08-26 10:30:00,134.44,134.68,133.96,134.43,4654.0,131.5151,131.7499,131.0456,131.5053,4654.0
2022-08-26 11:00:00,134.37,134.37,134.11,134.23,2182.0,131.4466,131.4466,131.1923,131.3097,2182.0
2022-08-26 11:30:00,134.07,134.23,133.89,134.23,3118.0,131.1532,131.3097,130.9771,131.3097,3118.0
2022-08-26 12:00:00,134.09,134.15,133.88,133.88,1645.0,131.1727,131.2314,130.9673,130.9673,1645.0
2022-08-26 12:30:00,134.02,134.06,133.73,133.93,3524.0,131.1043,131.1434,130.8206,131.0162,3524.0
2022-08-26 13:00:00,133.87,134.02,133.79,133.87,2225.0,130.9575,131.1043,130.8793,130.9575,2225.0
2022-08-26 13:30:00,133.78,133.81,133.36,133.47,3465.0,130.8695,130.8988,130.4586,130.5662,3465.0
2022-08-26 14:00:00,133.48,133.52,132.94,133.15,2529.0,130.576,130.6151,130.0478,130.2532,2529.0
2022-08-26 14:30:00,133.22,133.74,133.19,133.6,7443.0,130.3217,130.8303,130.2923,130.6934,7443.0
2022-08-26 15:00:00,133.56,133.68,133.41,133.6,4303.0,130.6543,130.7717,130.5075,130.6934,4303.0
2022-08-26 15:30:00,133.56,134.05,133.44,133.96,34705.0,130.6543,131.1336,130.5369,131.0456,34705.0
2022-08-29 09:30:00,132.38,132.99,130.49,131.32,12304.0,129.4999,130.0967,127.6511,128.463,12304.0
2022-08-29 10:00:00,131.57,132.09,131.46,131.77,7982.0,128.7076,129.2162,128.6,128.9032,7982.0
2022-08-29 10:30:00,131.5,131.5,131.08,131.27,5270.0,128.6391,128.6391,128.2282,128.4141,5270.0
2022-08-29 11:00:00,131.38,132.2,131.29,132.19,4661.0,128.5217,129.3239,128.4336,129.3141,4661.0
2022-08-29 11:30:00,132.23,132.52,132.11,132.52,4714.0,129.3532,129.6369,129.2358,129.6369,4714.0
2022-08-29 12:00:00,132.58,133.23,132.58,133.1,5465.0,129.6956,130.3314,129.6956,130.2043,5465.0
2022-08-29 12:30:00,133.01,133.41,132.93,133.4,4512.0,130.1162,130.5075,130.038,130.4977,4512.0
2022-08-29 13:00:00,133.4,134.1,133.38,133.81,11442.0,130.4977,131.1825,130.4782,130.8988,11442.0
2022-08-29 13:30:00,133.81,134.34,133.81,134.34,2100.0,130.8988,131.4173,130.8988,131.4173,2100.0
2022-08-29 14:00:00,134.43,134.57,134.19,134.28,5134.0,131.5053,131.6423,131.2706,131.3586,5134.0
2022-08-29 14:30:00,134.35,134.56,133.78,134.13,9380.0,131.4271,131.6325,130.8695,131.2119,9380.0
2022-08-29 15:00:00,134.18,134.4,133.77,133.92,11226.0,131.2608,131.476,130.8597,131.0064,11226.0
2022-08-29 15:30:00,133.84,134.44,133.46,133.47,40749.0,130.9282,131.5151,130.5564,130.5662,40749.0
2022-08-30 09:30:00,133.2,134.06,132.78,133.74,15034.0,130.3021,131.1434,129.8912,130.8303,15034.0
2022-08-30 10:00:00,133.53,133.71,133.35,133.62,11337.0,130.6249,130.801,130.4488,130.713,11337.0
2022-08-30 10:30:00,133.48,133.49,132.32,133.05,10653.0,130.576,130.5858,129.4412,130.1554,10653.0
2022-08-30 11:00:00,133.11,133.63,132.99,133.55,7316.0,130.2141,130.7227,130.0967,130.6445,7316.0
2022-08-30 11:30:00,133.53,133.75,133.4,133.56,12195.0,130.6249,130.8401,130.4977,130.6543,12195.0
2022-08-30 12:00:00,133.61,133.66,133.09,133.25,4509.0,130.7032,130.7521,130.1945,130.351,4509.0
2022-08-30 12:30:00,133.27,133.56,133.06,133.56,6013.0,130.3706,130.6543,130.1651,130.6543,6013.0
2022-08-30 13:00:00,133.58,133.69,133.17,133.24,7056.0,130.6738,130.7814,130.2727,130.3412,7056.0
2022-08-30 13:30:00,133.08,133.6,133.07,133.47,12092.0,130.1847,130.6934,130.1749,130.5662,12092.0
2022-08-30 14:00:00,133.41,133.71,133.36,133.48,7597.0,130.5075,130.801,130.4586,130.576,7597.0
2022-08-30 14:30:00,133.46,133.61,133.17,133.3,6377.0,130.5564,130.7032,130.2727,130.3999,6377.0
2022-08-30 15:00:00,133.4,133.72,133.4,133.66,12370.0,130.4977,130.8108,130.4977,130.7521,12370.0
2022-08-30 15:30:00,133.66,133.82,133.31,133.8,48978.0,130.7521,130.9086,130.4097,130.889,48978.0
2022-08-31 09:30:00,134.56,134.56,133.7,134.23,5560.0,131.6325,131.6325,130.7912,131.3097,5560.0
2022-08-31 10:00:00,134.1,135.08,134.1,135.03,4257.0,131.1825,132.1412,131.1825,132.0923,4257.0
2022-08-31 10:30:00,134.85,135.13,134.75,134.93,3795.0,131.9162,132.1901,131.8184,131.9945,3795.0
2022-08-31 11:00:00,134.88,135.61,134.76,135.57,5555.0,131.9455,132.6597,131.8282,132.6205,5555.0
2022-08-31 11:30:00,135.68,135.68,135.02,135.23,6279.0,132.7281,132.7281,132.0825,132.2879,6279.0
2022-08-31 12:00:00,134.86,135.07,134.64,135.07,7911.0,131.926,132.1314,131.7108,132.1314,7911.0
2022-08-31 12:30:00,135.02,135.02,134.75,134.83,3135.0,132.0825,132.0825,131.8184,131.8966,3135.0
2022-08-31 13:00:00,134.88,135.1,134.33,134.86,29319.0,131.9455,132.1608,131.4075,131.926,29319.0
2022-08-31 13:30:00,134.86,134.86,134.44,134.56,7993.0,131.926,131.926,131.5151,131.6325,7993.0
2022-08-31 14:00:00,134.56,134.71,134.45,134.51,12017.0,131.6325,131.7792,131.5249,131.5836,12017.0
2022-08-31 14:30:00,134.5,134.77,134.4,134.76,16307.0,131.5738,131.8379,131.476,131.8282,16307.0
2022-08-31 15:00:00,134.8,135.34,134.8,135.06,9750.0,131.8673,132.3955,131.8673,132.1216,9750.0
2022-08-31 15:30:00,135.08,135.68,134.95,135.28,70337.0,132.1412,132.7281,132.014,132.3368,70337.0
2022-09-01 09:30:00,134.73,135.71,134.72,135.28,10043.0,131.7988,132.7575,131.789,132.3368,10043.0
2022-09-01 10:00:00,135.38,135.73,134.53,135.18,13151.0,132.4347,132.7771,131.6032,132.239,13151.0
2022-09-01 10:30:00,135.25,135.3,134.94,135.17,7914.0,132.3075,132.3564,132.0042,132.2292,7914.0
2022-09-01 11:00:00,135.17,135.6,135.03,135.29,8492.0,132.2292,132.6499,132.0923,132.3466,8492.0
2022-09-01 11:30:00,135.5,135.79,135.19,135.78,5931.0,132.5521,132.8357,132.2488,132.826,5931.0
2022-09-01 12:00:00,135.82,136.15,135.44,136.0,14800.0,132.8651,133.1879,132.4934,133.0412,14800.0
2022-09-01 12:30:00,135.97,135.97,135.11,135.11,16789.0,133.0118,133.0118,132.1705,132.1705,16789.0
2022-09-01 13:00:00,135.19,135.79,134.98,135.75,5376.0,132.2488,132.8357,132.0434,132.7966,5376.0
2022-09-01 13:30:00,135.78,135.81,135.23,135.23,3794.0,132.826,132.8553,132.2879,132.2879,3794.0
2022-09-01 14:00:00,135.34,135.78,135.23,135.62,9787.0,132.3955,132.826,132.2879,132.6694,9787.0
2022-09-01 14:30:00,135.63,135.86,135.23,135.5,18145.0,132.6792,132.9042,132.2879,132.5521,18145.0
2022-09-01 15:00:00,135.6,136.15,135.6,136.0,14224.0,132.6499,133.1879,132.6499,133.0412,14224.0
2022-09-01 15:30:00,136.0,136.62,135.92,136.53,98072.0,133.0412,133.6477,132.9629,133.5596,98072.0
2022-09-02 09:30:00,137.19,137.89,136.56,137.78,13259.0,134.2053,134.8901,133.589,134.7825,13259.0
2022-09-02 10:00:00,137.76,139.71,137.51,139.71,10211.0,134.7629,136.6705,134.5183,136.6705,10211.0
2022-09-02 10:30:00,139.7,139.77,139.19,139.62,9865.0,136.6607,136.7292,136.1618,136.5824,9865.0
2022-09-02 11:00:00,139.74,140.17,139.59,139.81,11273.0,136.6998,137.1205,136.5531,136.7683,11273.0
2022-09-02 11:30:00,139.88,140.38,139.65,140.3,9385.0,136.8368,137.3259,136.6118,137.2476,9385.0
2022-09-02 12:00:00,140.37,140.39,139.72,140.02,10476.0,137.3161,137.3357,136.6802,136.9737,10476.0
2022-09-02 12:30:00,140.01,140.01,139.0,139.26,10180.0,136.9639,136.9639,135.9759,136.2303,10180.0
2022-09-02 13:00:00,139.09,139.09,138.42,138.5,32291.0,136.064,136.064,135.4085,135.4868,32291.0
2022-09-02 13:30:00,138.5,138.91,138.05,138.57,11806.0,135.4868,135.8879,135.0466,135.5553,11806.0
2022-09-02 14:00:00,138.52,138.71,138.12,138.24,9496.0,135.5064,135.6922,135.1151,135.2324,9496.0
2022-09-02 14:30:00,138.17,138.58,138.01,138.14,11865.0,135.164,135.565,135.0074,135.1346,11865.0
2022-09-02 15:00:00,138.05,138.35,137.77,137.91,20613.0,135.0466,135.3401,134.7727,134.9096,20613.0
2022-09-02 15:30:00,137.83,137.91,136.94,137.81,81267.0,134.8314,134.9096,133.9607,134.8118,81267.0
2022-09-06 09:30:00,137.39,137.58,135.74,136.67,12953.0,134.4009,134.5868,132.7868,133.6966,12953.0
2022-09-06 10:00:00,137.05,137.2,136.19,137.2,8038.0,134.0683,134.2151,133.227,134.2151,8038.0
2022-09-06 10:30:00,136.95,137.78,136.74,137.78,10863.0,133.9705,134.7825,133.7651,134.7825,10863.0
2022-09-06 11:00:00,137.73,138.14,137.63,137.73,4530.0,134.7335,135.1346,134.6357,134.7335,4530.0
2022-09-06 11:30:00,137.91,137.97,137.22,137.23,4464.0,134.9096,134.9683,134.2346,134.2444,4464.0
2022-09-06 12:00:00,137.14,137.15,136.49,136.56,3640.0,134.1564,134.1662,133.5205,133.589,3640.0
2022-09-06 12:30:00,136.53,136.53,136.06,136.09,5712.0,133.5596,133.5596,133.0999,133.1292,5712.0
2022-09-06 13:00:00,136.2,136.41,135.96,136.05,12724.0,133.2368,133.4423,133.002,133.0901,12724.0
2022-09-06 13:30:00,136.05,136.24,135.32,135.52,20074.0,133.0901,133.276,132.376,132.5716,20074.0
2022-09-06 14:00:00,135.52,136.02,135.51,135.77,12840.0,132.5716,133.0607,132.5618,132.8162,12840.0
2022-09-06 14:30:00,135.77,136.06,135.41,136.06,10551.0,132.8162,133.0999,132.464,133.0999,10551.0
2022-09-06 15:00:00,136.0,136.05,135.64,135.97,21858.0,133.0412,133.0901,132.689,133.0118,21858.0
2022-09-06 15:30:00,135.97,136.48,135.79,136.35,73482.0,133.0118,133.5107,132.8357,133.3836,73482.0
2022-09-07 09:30:00,136.49,137.21,135.97,137.11,5486.0,133.5205,134.2249,133.0118,134.127,5486.0
2022-09-07 10:00:00,136.96,137.53,136.96,137.53,5269.0,133.9803,134.5379,133.9803,134.5379,5269.0
2022-09-07 10:30:00,137.84,138.36,137.78,138.13,7245.0,134.8411,135.3498,134.7825,135.1248,7245.0
2022-09-07 11:00:00,138.16,138.43,138.0,138.43,3853.0,135.1542,135.4183,134.9977,135.4183,3853.0
2022-09-07 11:30:00,138.5,138.56,138.26,138.26,2082.0,135.4868,135.5455,135.252,135.252,2082.0
2022-09-07 12:00:00,138.37,138.37,138.0,138.19,2605.0,135.3596,135.3596,134.9977,135.1835,2605.0
2022-09-07 12:30:00,138.54,138.99,138.54,138.85,2455.0,135.5259,135.9661,135.5259,135.8292,2455.0
2022-09-07 13:00:00,138.83,138.95,138.74,138.92,3356.0,135.8096,135.927,135.7216,135.8977,3356.0
2022-09-07 13:30:00,138.93,139.56,138.85,139.56,6150.0,135.9074,136.5237,135.8292,136.5237,6150.0
2022-09-07 14:00:00,139.56,139.63,139.32,139.32,7101.0,136.5237,136.5922,136.2889,136.2889,7101.0
2022-09-07 14:30:00,139.34,140.06,139.33,139.99,8044.0,136.3085,137.0128,136.2987,136.9444,8044.0
2022-09-07 15:00:00,139.98,140.13,139.65,139.97,10834.0,136.9346,137.0813,136.6118,136.9248,10834.0
2022-09-07 15:30:00,139.97,140.48,139.87,140.41,59611.0,136.9248,137.4237,136.827,137.3552,59611.0
2022-09-08 09:30:00,140.59,140.87,140.01,140.53,5653.0,137.5313,137.8052,136.9639,137.4726,5653.0
2022-09-08 10:00:00,140.63,141.13,140.54,141.08,6334.0,137.5704,138.0596,137.4824,138.0107,6334.0
2022-09-08 10:30:00,141.15,141.98,141.15,141.93,5835.0,138.0791,138.8911,138.0791,138.8422,5835.0
2022-09-08 11:00:00,141.93,142.46,141.93,142.24,6332.0,138.8422,139.3606,138.8422,139.1454,6332.0
2022-09-08 11:30:00,142.56,142.56,142.0,142.28,2624.0,139.4585,139.4585,138.9106,139.1845,2624.0
2022-09-08 12:00:00,142.27,142.27,141.64,141.95,5114.0,139.1748,139.1748,138.5585,138.8617,5114.0
2022-09-08 12:30:00,142.1,142.24,141.86,142.22,5655.0,139.0085,139.1454,138.7737,139.1259,5655.0
2022-09-08 13:00:00,142.24,142.73,141.85,142.7,5115.0,139.1454,139.6248,138.7639,139.5954,5115.0
2022-09-08 13:30:00,142.65,142.67,142.45,142.65,3720.0,139.5465,139.5661,139.3509,139.5465,3720.0
2022-09-08 14:00:00,142.53,142.55,142.25,142.44,3244.0,139.4291,139.4487,139.1552,139.3411,3244.0
2022-09-08 14:30:00,142.46,142.66,142.1,142.14,5505.0,139.3606,139.5563,139.0085,139.0476,5505.0
2022-09-08 15:00:00,142.16,142.28,142.01,142.01,4323.0,139.0672,139.1845,138.9204,138.9204,4323.0
2022-09-08 15:30:00,142.04,142.42,141.91,142.31,18458.0,138.9498,139.3215,138.8226,139.2139,18458.0
2022-09-09 09:30:00,142.79,143.17,142.31,143.12,5833.0,139.6835,140.0552,139.2139,140.0063,5833.0
2022-09-09 10:00:00,143.42,144.05,143.42,143.78,6484.0,140.2997,140.916,140.2997,140.6519,6484.0
2022-09-09 10:30:00,143.93,144.09,143.62,144.08,3543.0,140.7987,140.9552,140.4954,140.9454,3543.0
2022-09-09 11:00:00,144.0,144.0,143.57,143.57,4612.0,140.8671,140.8671,140.4465,140.4465,4612.0
2022-09-09 11:30:00,143.48,143.53,143.14,143.43,3441.0,140.3584,140.4074,140.0258,140.3095,3441.0
2022-09-09 12:00:00,143.45,143.45,143.21,143.31,4981.0,140.3291,140.3291,140.0943,140.1921,4981.0
2022-09-09 12:30:00,143.31,143.59,143.31,143.48,4615.0,140.1921,140.466,140.1921,140.3584,4615.0
2022-09-09 13:00:00,143.31,143.32,142.65,142.71,5064.0,140.1921,140.2019,139.5465,139.6052,5064.0
2022-09-09 13:30:00,142.75,142.99,142.61,142.71,4193.0,139.6443,139.8791,139.5074,139.6052,4193.0
2022-09-09 14:00:00,142.7,142.87,142.49,142.87,3391.0,139.5954,139.7617,139.39,139.7617,3391.0
2022-09-09 14:30:00,142.93,142.93,142.55,142.62,7040.0,139.8204,139.8204,139.4487,139.5172,7040.0
2022-09-09 15:00:00,142.62,142.64,142.11,142.18,6705.0,139.5172,139.5367,139.0182,139.0867,6705.0
2022-09-09 15:30:00,142.17,142.3,141.77,141.9,34442.0,139.0769,139.2041,138.6856,138.8128,34442.0
2022-09-12 09:30:00,141.95,143.18,141.58,142.9,8396.0,138.8617,140.065,138.4998,139.7911,8396.0
2022-09-12 10:00:00,143.53,144.13,143.41,144.13,9930.0,140.4074,140.9943,140.29,140.9943,9930.0
2022-09-12 10:30:00,144.05,144.05,143.47,143.5,4656.0,140.916,140.916,140.3487,140.378,4656.0
2022-09-12 11:00:00,143.47,143.48,143.06,143.48,4152.0,140.3487,140.3584,139.9476,140.3584,4152.0
2022-09-12 11:30:00,143.59,143.72,143.23,143.23,4226.0,140.466,140.5932,140.1139,140.1139,4226.0
2022-09-12 12:00:00,143.33,143.36,142.82,142.98,3533.0,140.2117,140.2411,139.7128,139.8693,3533.0
2022-09-12 12:30:00,142.87,143.0,142.7,142.92,4116.0,139.7617,139.8889,139.5954,139.8106,4116.0
2022-09-12 13:00:00,142.99,143.36,142.57,143.3,5906.0,139.8791,140.2411,139.4682,140.1824,5906.0
2022-09-12 13:30:00,143.27,143.43,143.1,143.28,3864.0,140.153,140.3095,139.9867,140.1628,3864.0
2022-09-12 14:00:00,143.19,143.52,143.08,143.45,5255.0,140.0748,140.3976,139.9671,140.3291,5255.0
2022-09-12 14:30:00,143.4,144.23,143.4,144.15,11911.0,140.2802,141.0921,140.2802,141.0139,11911.0
2022-09-12 15:00:00,144.11,144.71,144.1,144.39,13991.0,140.9747,141.5617,140.965,141.2486,13991.0
2022-09-12 15:30:00,144.36,144.36,143.66,143.96,47679.0,141.2193,141.2193,140.5345,140.828,47679.0
2022-09-13 09:30:00,142.48,145.49,142.04,145.03,20888.0,139.3802,142.3247,138.9498,141.8747,20888.0
2022-09-13 10:00:00,144.81,144.91,143.74,144.91,22472.0,141.6595,141.7573,140.6128,141.7573,22472.0
2022-09-13 10:30:00,144.75,145.36,144.73,145.08,15722.0,141.6008,142.1975,141.5812,141.9236,15722.0
2022-09-13 11:00:00,145.13,145.49,145.13,145.48,11369.0,141.9725,142.3247,141.9725,142.3149,11369.0
2022-09-13 11:30:00,145.51,145.85,145.21,145.75,9212.0,142.3443,142.6769,142.0508,142.5791,9212.0
2022-09-13 12:00:00,145.7,146.39,145.69,146.23,9528.0,142.5301,143.2051,142.5204,143.0486,9528.0
2022-09-13 12:30:00,146.21,146.63,145.91,146.47,8325.0,143.029,143.4399,142.7356,143.2834,8325.0
2022-09-13 13:00:00,146.39,147.92,146.39,147.92,18177.0,143.2051,144.7018,143.2051,144.7018,18177.0
2022-09-13 13:30:00,147.84,148.0,147.35,147.4,12269.0,144.6236,144.7801,144.1442,144.1932,12269.0
2022-09-13 14:00:00,147.38,147.67,147.05,147.42,11050.0,144.1736,144.4573,143.8508,144.2127,11050.0
2022-09-13 14:30:00,147.37,147.42,146.98,147.03,13174.0,144.1638,144.2127,143.7823,143.8312,13174.0
2022-09-13 15:00:00,147.17,147.24,146.45,146.87,20530.0,143.9682,144.0366,143.2638,143.6747,20530.0
2022-09-13 15:30:00,146.87,146.92,145.95,146.2,91605.0,143.6747,143.7236,142.7747,143.0193,91605.0
2022-09-14 09:30:00,145.99,146.93,145.69,145.72,14503.0,143.1688,144.0906,142.8746,142.904,14503.0
2022-09-14 10:00:00,145.72,146.06,145.07,145.2,10859.0,142.904,143.2375,142.2666,142.3941,10859.0
2022-09-14 10:30:00,145.27,147.09,145.07,147.0,14335.0,142.4627,144.2475,142.2666,144.1593,14335.0
2022-09-14 11:00:00,146.9,147.72,146.5,147.65,29699.0,144.0612,144.8654,143.669,144.7967,29699.0
2022-09-14 11:30:00,147.67,148.13,147.66,147.93,10555.0,144.8163,145.2675,144.8065,145.0713,10555.0
2022-09-14 12:00:00,147.99,148.01,147.46,147.54,15362.0,145.1302,145.1498,144.6104,144.6889,15362.0
2022-09-14 12:30:00,147.66,149.14,147.66,149.04,16872.0,144.8065,146.2579,144.8065,146.1599,16872.0
2022-09-14 13:00:00,149.05,149.51,148.77,149.41,104851.0,146.1697,146.6208,145.8951,146.5227,104851.0
2022-09-14 13:30:00,149.36,149.4,148.11,148.29,21952.0,146.4737,146.5129,145.2478,145.4244,21952.0
2022-09-14 14:00:00,148.24,148.52,147.71,148.52,8611.0,145.3753,145.6499,144.8556,145.6499,8611.0
2022-09-14 14:30:00,148.51,148.62,147.61,147.66,9195.0,145.6401,145.748,144.7575,144.8065,9195.0
2022-09-14 15:00:00,147.7,147.74,146.95,147.36,17087.0,144.8458,144.885,144.1103,144.5123,17087.0
2022-09-14 15:30:00,147.29,149.03,147.07,148.72,105957.0,144.4437,146.1501,144.2279,145.8461,105957.0
2022-09-15 09:30:00,148.54,151.04,148.03,150.68,110138.0,145.6695,148.1212,145.1694,147.7682,110138.0
2022-09-15 10:00:00,150.64,152.22,150.42,151.74,33214.0,147.7289,149.2784,147.5132,148.8077,33214.0
2022-09-15 10:30:00,151.74,152.75,151.04,151.06,58793.0,148.8077,149.7982,148.1212,148.1408,58793.0
2022-09-15 11:00:00,151.03,151.45,150.77,151.22,21211.0,148.1114,148.5233,147.8564,148.2977,21211.0
2022-09-15 11:30:00,151.41,151.94,151.11,151.54,16139.0,148.4841,149.0038,148.1899,148.6116,16139.0
2022-09-15 12:00:00,151.43,151.6,151.1,151.11,9928.0,148.5037,148.6704,148.1801,148.1899,9928.0
2022-09-15 12:30:00,151.24,152.58,151.15,152.37,23470.0,148.3174,149.6315,148.2291,149.4255,23470.0
2022-09-15 13:00:00,152.46,153.25,152.46,153.18,21495.0,149.5138,150.2885,149.5138,150.2199,21495.0
2022-09-15 13:30:00,153.04,153.17,152.68,152.83,28676.0,150.0826,150.2101,149.7295,149.8766,28676.0
2022-09-15 14:00:00,152.77,153.55,152.46,153.55,37795.0,149.8178,150.5827,149.5138,150.5827,37795.0
2022-09-15 14:30:00,153.62,153.87,152.94,152.94,10821.0,150.6514,150.8965,149.9845,149.9845,10821.0
2022-09-15 15:00:00,152.67,152.7,151.92,151.93,9033.0,149.7197,149.7491,148.9842,148.994,9033.0
2022-09-15 15:30:00,151.94,152.37,151.68,151.9,52004.0,149.0038,149.4255,148.7488,148.9646,52004.0
2022-09-16 09:30:00,150.96,152.05,150.67,151.65,59710.0,148.0428,149.1117,147.7584,148.7194,59710.0
2022-09-16 10:00:00,152.16,152.49,151.48,151.82,19146.0,149.2196,149.5432,148.5527,148.8861,19146.0
2022-09-16 10:30:00,151.7,152.13,151.66,151.96,10855.0,148.7685,149.1902,148.7292,149.0234,10855.0
2022-09-16 11:00:00,151.85,152.47,151.84,151.97,7913.0,148.9156,149.5236,148.9058,149.0332,7913.0
2022-09-16 11:30:00,152.08,152.31,151.45,152.01,46179.0,149.1411,149.3667,148.5233,149.0725,46179.0
2022-09-16 12:00:00,151.91,151.97,150.52,150.58,9918.0,148.9744,149.0332,147.6113,147.6701,9918.0
2022-09-16 12:30:00,150.56,151.43,150.43,151.42,9209.0,147.6505,148.5037,147.523,148.4939,9209.0
2022-09-16 13:00:00,151.43,151.49,150.87,151.07,9236.0,148.5037,148.5625,147.9545,148.1506,9236.0
2022-09-16 13:30:00,151.0,151.14,150.32,150.48,10442.0,148.082,148.2193,147.4151,147.572,10442.0
2022-09-16 14:00:00,150.44,150.74,149.75,149.91,9537.0,147.5328,147.827,146.8561,147.0131,9537.0
2022-09-16 14:30:00,149.91,150.27,149.48,150.12,10438.0,147.0131,147.3661,146.5914,147.219,10438.0
2022-09-16 15:00:00,150.11,150.51,149.75,150.07,21554.0,147.2092,147.6015,146.8561,147.17,21554.0
2022-09-16 15:30:00,149.98,150.25,149.17,150.08,55897.0,147.0817,147.3465,146.2874,147.1798,55897.0
2022-09-19 09:30:00,148.75,150.0,148.75,149.92,17020.0,145.8755,147.1013,145.8755,147.0229,17020.0
2022-09-19 10:00:00,149.88,150.46,149.8,150.24,6200.0,146.9836,147.5524,146.9052,147.3367,6200.0
2022-09-19 10:30:00,150.53,151.21,150.42,150.71,9404.0,147.6211,148.2879,147.5132,147.7976,9404.0
2022-09-19 11:00:00,150.79,151.22,150.67,150.81,7637.0,147.876,148.2977,147.7584,147.8957,7637.0
2022-09-19 11:30:00,150.67,151.46,150.61,151.34,7644.0,147.7584,148.5331,147.6995,148.4154,7644.0
2022-09-19 12:00:00,151.41,151.62,150.9,150.9,6430.0,148.4841,148.69,147.9839,147.9839,6430.0
2022-09-19 12:30:00,150.95,151.46,150.95,151.36,3886.0,148.033,148.5331,148.033,148.435,3886.0
2022-09-19 13:00:00,151.34,151.57,151.2,151.44,3652.0,148.4154,148.641,148.2781,148.5135,3652.0
2022-09-19 13:30:00,151.35,151.4,151.02,151.2,4593.0,148.4252,148.4743,148.1016,148.2781,4593.0
2022-09-19 14:00:00,151.24,151.39,151.04,151.08,10249.0,148.3174,148.4645,148.1212,148.1604,10249.0
2022-09-19 14:30:00,151.06,151.36,151.05,151.36,7135.0,148.1408,148.435,148.131,148.435,7135.0
2022-09-19 15:00:00,151.36,152.54,151.35,152.42,94253.0,148.435,149.5922,148.4252,149.4745,94253.0
2022-09-19 15:30:00,152.38,153.27,152.35,153.23,72932.0,149.4353,150.3081,149.4059,150.2689,72932.0
2022-09-20 09:30:00,151.7,152.52,150.24,150.65,31699.0,148.7685,149.5726,147.3367,147.7388,31699.0
2022-09-20 10:00:00,150.65,150.65,148.37,148.81,38566.0,147.7388,147.7388,145.5028,145.9343,38566.0
2022-09-20 10:30:00,148.78,149.27,148.54,148.6,38690.0,145.9049,146.3854,145.6695,145.7284,38690.0
2022-09-20 11:00:00,148.72,148.72,147.56,147.85,60490.0,145.8461,145.8461,144.7085,144.9929,60490.0
2022-09-20 11:30:00,148.0,148.08,146.68,146.99,55366.0,145.14,145.2184,143.8455,144.1495,55366.0
2022-09-20 12:00:00,146.99,147.23,146.49,146.56,7211.0,144.1495,144.3848,143.6591,143.7278,7211.0
2022-09-20 12:30:00,146.62,146.76,145.39,145.4,26050.0,143.7866,143.9239,142.5804,142.5902,26050.0
2022-09-20 13:00:00,145.46,145.46,144.55,144.9,8573.0,142.649,142.649,141.7566,142.0999,8573.0
2022-09-20 13:30:00,144.74,144.74,143.36,143.75,14767.0,141.943,141.943,140.5896,140.9721,14767.0
2022-09-20 14:00:00,143.87,144.65,143.61,144.4,12993.0,141.0898,141.8547,140.8348,141.6095,12993.0
2022-09-20 14:30:00,144.25,144.25,143.35,143.35,8910.0,141.4624,141.4624,140.5798,140.5798,8910.0
2022-09-20 15:00:00,143.56,143.77,143.4,143.57,9023.0,140.7858,140.9917,140.6289,140.7956,9023.0
2022-09-20 15:30:00,143.45,143.49,142.74,142.9,60275.0,140.6779,140.7171,139.9816,140.1385,60275.0
2022-09-21 09:30:00,143.09,143.79,141.25,141.25,18499.0,140.3248,141.0113,138.5204,138.5204,18499.0
2022-09-21 10:00:00,141.02,141.7,141.01,141.53,13908.0,138.2948,138.9617,138.285,138.795,13908.0
2022-09-21 10:30:00,141.46,141.64,140.8,141.09,10871.0,138.7263,138.9029,138.0791,138.3635,10871.0
2022-09-21 11:00:00,141.09,141.25,140.85,140.99,4140.0,138.3635,138.5204,138.1281,138.2654,4140.0
2022-09-21 11:30:00,140.93,141.59,140.9,141.47,3102.0,138.2066,138.8538,138.1772,138.7362,3102.0
2022-09-21 12:00:00,141.33,142.6,141.33,142.6,8945.0,138.5989,139.8443,138.5989,139.8443,8945.0
2022-09-21 12:30:00,142.62,142.72,142.34,142.52,11496.0,139.8639,139.962,139.5893,139.7659,11496.0
2022-09-21 13:00:00,142.67,142.82,142.52,142.82,5741.0,139.913,140.0601,139.7659,140.0601,5741.0
2022-09-21 13:30:00,142.72,143.14,142.72,142.85,3729.0,139.962,140.3739,139.962,140.0895,3729.0
2022-09-21 14:00:00,142.64,142.64,141.44,141.49,6553.0,139.8835,139.8835,138.7067,138.7558,6553.0
2022-09-21 14:30:00,141.39,143.78,141.31,143.05,12483.0,138.6577,141.0015,138.5792,140.2856,12483.0
2022-09-21 15:00:00,143.07,143.07,140.88,141.07,16671.0,140.3052,140.3052,138.1576,138.3439,16671.0
2022-09-21 15:30:00,140.86,140.99,139.04,139.09,43540.0,138.1379,138.2654,136.3531,136.4021,43540.0
2022-09-22 09:30:00,139.0,139.08,136.58,136.81,6127.0,136.3139,136.3923,133.9407,134.1662,6127.0
2022-09-22 10:00:00,136.82,137.08,136.15,136.76,31283.0,134.176,134.431,133.519,134.1172,31283.0
2022-09-22 10:30:00,136.68,136.86,135.39,135.39,7876.0,134.0387,134.2152,132.7736,132.7736,7876.0
2022-09-22 11:00:00,135.59,136.35,135.59,136.34,10155.0,132.9698,133.7151,132.9698,133.7053,10155.0
2022-09-22 11:30:00,136.33,136.79,136.18,136.44,29885.0,133.6955,134.1466,133.5484,133.8034,29885.0
2022-09-22 12:00:00,136.12,136.14,135.64,135.64,7019.0,133.4895,133.5092,133.0188,133.0188,7019.0
2022-09-22 12:30:00,135.62,135.63,134.94,135.37,7933.0,132.9992,133.009,132.3323,132.754,7933.0
2022-09-22 13:00:00,135.07,135.92,135.04,135.87,8121.0,132.4598,133.2934,132.4304,133.2444,8121.0
2022-09-22 13:30:00,135.86,135.89,135.48,135.55,10210.0,133.2346,133.264,132.8619,132.9306,10210.0
2022-09-22 14:00:00,135.46,135.47,134.9,135.12,8091.0,132.8423,132.8521,132.2931,132.5089,8091.0
2022-09-22 14:30:00,135.17,135.58,135.1,135.45,8186.0,132.5579,132.96,132.4893,132.8325,8186.0
2022-09-22 15:00:00,135.54,136.95,135.37,136.8,48179.0,132.9207,134.3035,132.754,134.1564,48179.0
2022-09-22 15:30:00,136.82,139.05,136.82,138.47,144404.0,134.176,136.3629,134.176,135.7941,144404.0
2022-09-23 09:30:00,137.43,137.5,136.36,137.37,6243.0,134.7742,134.8429,133.7249,134.7154,6243.0
2022-09-23 10:00:00,137.19,137.19,136.24,136.75,6488.0,134.5389,134.5389,133.6072,134.1074,6488.0
2022-09-23 10:30:00,136.51,137.99,136.5,137.73,14767.0,133.872,135.3234,133.8622,135.0684,14767.0
2022-09-23 11:00:00,137.72,138.69,137.66,138.5,18952.0,135.0586,136.0099,134.9998,135.8235,18952.0
2022-09-23 11:30:00,138.44,138.44,137.68,138.09,4698.0,135.7647,135.7647,135.0194,135.4215,4698.0
2022-09-23 12:00:00,138.07,138.34,137.9,138.15,22403.0,135.4019,135.6666,135.2351,135.4803,22403.0
2022-09-23 12:30:00,138.14,138.64,137.95,138.62,31612.0,135.4705,135.9608,135.2842,135.9412,31612.0
2022-09-23 13:00:00,138.68,138.68,137.6,137.61,5148.0,136.0001,136.0001,134.9409,134.9507,5148.0
2022-09-23 13:30:00,137.59,137.7,137.1,137.4,6728.0,134.9311,135.039,134.4506,134.7448,6728.0
2022-09-23 14:00:00,137.36,137.37,136.62,136.83,7061.0,134.7056,134.7154,133.9799,134.1858,7061.0
2022-09-23 14:30:00,136.89,136.9,136.24,136.33,13630.0,134.2447,134.2545,133.6072,133.6955,13630.0
2022-09-23 15:00:00,136.33,137.18,136.0,137.18,29233.0,133.6955,134.5291,133.3719,134.5291,29233.0
2022-09-23 15:30:00,137.18,138.2,137.18,137.71,67300.0,134.5291,135.5293,134.5291,135.0488,67300.0
2022-09-26 09:30:00,136.01,136.4,132.66,132.73,19864.0,133.3817,133.7641,130.0964,130.1651,19864.0
2022-09-26 10:00:00,132.83,132.83,129.72,131.7,34175.0,130.2631,130.2631,127.2132,129.155,34175.0
2022-09-26 10:30:00,131.82,133.25,131.55,132.32,36403.0,129.2726,130.675,129.0079,129.763,36403.0
2022-09-26 11:00:00,132.14,132.35,131.34,132.08,15443.0,129.5865,129.7924,128.8019,129.5276,15443.0
2022-09-26 11:30:00,132.08,132.98,132.08,132.98,17830.0,129.5276,130.4102,129.5276,130.4102,17830.0
2022-09-26 12:00:00,132.88,134.13,132.4,133.55,31494.0,130.3122,131.538,129.8414,130.9692,31494.0
2022-09-26 12:30:00,133.3,133.3,132.61,133.2,9741.0,130.724,130.724,130.0474,130.626,9741.0
2022-09-26 13:00:00,133.12,133.12,131.15,131.38,20479.0,130.5475,130.5475,128.6156,128.8411,20479.0
2022-09-26 13:30:00,131.47,132.09,131.47,131.5,8844.0,128.9294,129.5374,128.9294,128.9588,8844.0
2022-09-26 14:00:00,131.56,132.4,131.55,132.29,15537.0,129.0177,129.8414,129.0079,129.7336,15537.0
2022-09-26 14:30:00,132.21,133.12,132.14,132.94,11820.0,129.6551,130.5475,129.5865,130.371,11820.0
2022-09-26 15:00:00,133.11,133.7,132.63,132.77,12826.0,130.5377,131.1163,130.067,130.2043,12826.0
2022-09-26 15:30:00,132.61,132.89,131.92,132.03,42835.0,130.0474,130.322,129.3707,129.4786,42835.0
2022-09-27 09:30:00,132.37,132.37,129.76,130.06,33044.0,129.812,129.812,127.2524,127.5466,33044.0
2022-09-27 10:00:00,130.38,131.77,130.36,131.63,41723.0,127.8605,129.2236,127.8408,129.0863,41723.0
2022-09-27 10:30:00,131.57,133.18,131.57,133.06,71940.0,129.0275,130.6064,129.0275,130.4887,71940.0
2022-09-27 11:00:00,133.06,133.57,132.29,132.83,42681.0,130.4887,130.9888,129.7336,130.2631,42681.0
2022-09-27 11:30:00,132.87,134.19,132.57,133.64,82336.0,130.3023,131.5968,130.0081,131.0575,82336.0
2022-09-27 12:00:00,133.53,133.53,132.59,133.0,12347.0,130.9496,130.9496,130.0278,130.4298,12347.0
2022-09-27 12:30:00,133.1,133.31,132.92,133.31,6767.0,130.5279,130.7338,130.3514,130.7338,6767.0
2022-09-27 13:00:00,133.1,133.42,132.86,133.0,9149.0,130.5279,130.8417,130.2925,130.4298,9149.0
2022-09-27 13:30:00,132.99,133.63,132.75,133.59,12594.0,130.42,131.0477,130.1847,131.0084,12594.0
2022-09-27 14:00:00,133.78,134.46,133.52,134.41,22843.0,131.1948,131.8616,130.9398,131.8126,22843.0
2022-09-27 14:30:00,134.48,135.81,134.25,135.81,27322.0,131.8812,133.1855,131.6557,133.1855,27322.0
2022-09-27 15:00:00,135.74,136.44,135.56,136.35,61929.0,133.1169,133.8034,132.9404,133.7151,61929.0
2022-09-27 15:30:00,136.38,136.86,135.93,136.78,129978.0,133.7445,134.2152,133.3032,134.1368,129978.0
2022-09-28 09:30:00,137.36,138.75,136.61,138.75,18936.0,134.7056,136.0687,133.9701,136.0687,18936.0
2022-09-28 10:00:00,138.7,139.29,138.32,139.01,17088.0,136.0197,136.5983,135.647,136.3237,17088.0
2022-09-28 10:30:00,139.04,139.04,137.87,138.81,50102.0,136.3531,136.3531,135.2057,136.1276,50102.0
2022-09-28 11:00:00,138.74,141.04,138.61,140.59,35212.0,136.0589,138.3145,135.9314,137.8732,35212.0
2022-09-28 11:30:00,140.47,140.47,139.57,140.3,17293.0,137.7555,137.7555,136.8729,137.5888,17293.0
2022-09-28 12:00:00,140.27,140.89,139.87,140.31,13764.0,137.5593,138.1674,137.1671,137.5986,13764.0
2022-09-28 12:30:00,140.35,141.05,140.33,140.86,14234.0,137.6378,138.3243,137.6182,138.1379,14234.0
2022-09-28 13:00:00,140.87,141.11,139.6,139.62,57414.0,138.1477,138.3831,136.9023,136.9219,57414.0
2022-09-28 13:30:00,139.52,140.13,139.52,140.02,15578.0,136.8238,137.422,136.8238,137.3142,15578.0
2022-09-28 14:00:00,140.01,140.17,139.61,140.12,11958.0,137.3044,137.4613,136.9121,137.4122,11958.0
2022-09-28 14:30:00,140.09,140.35,139.91,140.07,20876.0,137.3828,137.6378,137.2063,137.3632,20876.0
2022-09-28 15:00:00,140.05,140.44,139.47,139.69,36811.0,137.3436,137.7261,136.7748,136.9906,36811.0
2022-09-28 15:30:00,139.69,140.21,138.79,139.04,109583.0,136.9906,137.5005,136.1079,136.3531,109583.0
2022-09-29 09:30:00,138.36,138.36,137.03,137.43,6299.0,135.6863,135.6863,134.382,134.7742,6299.0
2022-09-29 10:00:00,137.67,139.61,137.4,139.61,12942.0,135.0096,136.9121,134.7448,136.9121,12942.0
2022-09-29 10:30:00,139.41,141.69,139.41,141.58,17248.0,136.716,138.9519,136.716,138.844,17248.0
2022-09-29 11:00:00,141.54,142.53,141.54,141.98,16446.0,138.8048,139.7757,138.8048,139.2363,16446.0
2022-09-29 11:30:00,142.12,142.75,142.03,142.67,8383.0,139.3736,139.9914,139.2853,139.913,8383.0
2022-09-29 12:00:00,142.19,142.85,142.02,142.5,7132.0,139.4422,140.0895,139.2755,139.7462,7132.0
2022-09-29 12:30:00,142.55,143.34,142.55,142.77,11893.0,139.7953,140.57,139.7953,140.011,11893.0
2022-09-29 13:00:00,142.66,143.71,142.5,143.54,14228.0,139.9032,140.9329,139.7462,140.7662,14228.0
2022-09-29 13:30:00,143.37,144.67,143.37,144.55,53851.0,140.5994,141.8743,140.5994,141.7566,53851.0
2022-09-29 14:00:00,144.47,144.92,143.99,144.79,33098.0,141.6782,142.1195,141.2075,141.992,33098.0
2022-09-29 14:30:00,144.79,145.65,144.52,145.27,23706.0,141.992,142.8354,141.7272,142.4627,23706.0
2022-09-29 15:00:00,145.27,146.11,144.89,144.9,78548.0,142.4627,143.2865,142.0901,142.0999,78548.0
2022-09-29 15:30:00,144.81,146.0,144.75,145.25,159123.0,142.0116,143.1786,141.9528,142.4431,159123.0
2022-09-30 09:30:00,145.2,146.44,145.19,146.41,24007.0,142.3941,143.6101,142.3843,143.5807,24007.0
2022-09-30 10:00:00,146.51,147.32,144.65,144.65,17850.0,143.6788,144.4731,141.8547,141.8547,17850.0
2022-09-30 10:30:00,144.65,146.11,143.38,143.45,129167.0,141.8547,143.2865,140.6092,140.6779,129167.0
2022-09-30 11:00:00,143.44,144.15,142.77,142.77,23264.0,140.6681,141.3644,140.011,140.011,23264.0
2022-09-30 11:30:00,142.8,142.98,141.28,141.28,29922.0,140.0405,140.217,138.5498,138.5498,29922.0
2022-09-30 12:00:00,141.31,141.82,141.06,141.18,16155.0,138.5792,139.0794,138.3341,138.4518,16155.0
2022-09-30 12:30:00,141.2,142.0,141.18,141.56,19822.0,138.4714,139.2559,138.4518,138.8244,19822.0
2022-09-30 13:00:00,141.56,142.3,140.9,141.14,34558.0,138.8244,139.5501,138.1772,138.4125,34558.0
2022-09-30 13:30:00,141.05,141.05,140.22,140.27,33164.0,138.3243,138.3243,137.5103,137.5593,33164.0
2022-09-30 14:00:00,140.21,140.58,139.55,140.16,33358.0,137.5005,137.8634,136.8533,137.4515,33358.0
2022-09-30 14:30:00,140.22,140.22,139.39,139.84,35281.0,137.5103,137.5103,136.6963,137.1377,35281.0
2022-09-30 15:00:00,139.72,140.48,139.55,140.0,31284.0,137.02,137.7653,136.8533,137.2946,31284.0
2022-09-30 15:30:00,140.24,140.74,140.11,140.46,105524.0,137.5299,138.0203,137.4024,137.7457,105524.0
2022-10-03 09:30:00,140.96,141.21,134.99,137.4,56062.0,138.236,138.4812,132.3814,134.7448,56062.0
2022-10-03 10:00:00,137.42,137.72,135.32,136.86,32805.0,134.7644,135.0586,132.705,134.2152,32805.0
2022-10-03 10:30:00,136.83,136.95,135.01,135.21,30934.0,134.1858,134.3035,132.401,132.5971,30934.0
2022-10-03 11:00:00,135.21,137.32,135.13,136.43,35047.0,132.5971,134.6664,132.5187,133.7935,35047.0
2022-10-03 11:30:00,136.36,137.52,136.35,137.22,16823.0,133.7249,134.8625,133.7151,134.5683,16823.0
2022-10-03 12:00:00,137.33,138.92,137.21,138.73,22200.0,134.6762,136.2354,134.5585,136.0491,22200.0
2022-10-03 12:30:00,138.64,139.1,137.85,139.1,21295.0,135.9608,136.412,135.1861,136.412,21295.0
2022-10-03 13:00:00,139.08,139.44,138.75,138.91,23398.0,136.3923,136.7454,136.0687,136.2256,23398.0
2022-10-03 13:30:00,138.95,139.4,138.58,138.68,16661.0,136.2649,136.7062,135.902,136.0001,16661.0
2022-10-03 14:00:00,138.71,138.72,138.15,138.54,17766.0,136.0295,136.0393,135.4803,135.8628,17766.0
2022-10-03 14:30:00,138.48,138.85,138.28,138.29,17901.0,135.8039,136.1668,135.6078,135.6176,17901.0
2022-10-03 15:00:00,138.29,138.29,137.59,137.59,21934.0,135.6176,135.6176,134.9311,134.9311,21934.0
2022-10-03 15:30:00,137.6,137.81,136.79,137.21,105254.0,134.9409,135.1469,134.1466,134.5585,105254.0
2022-10-04 09:30:00,137.2,140.53,137.2,140.31,10683.0,134.5487,137.8143,134.5487,137.5986,10683.0
2022-10-04 10:00:00,140.74,141.56,139.87,140.33,19338.0,138.0203,138.8244,137.1671,137.6182,19338.0
2022-10-04 10:30:00,140.27,140.46,139.58,139.84,27501.0,137.5593,137.7457,136.8827,137.1377,27501.0
2022-10-04 11:00:00,139.92,140.63,139.68,140.63,12503.0,137.2161,137.9124,136.9807,137.9124,12503.0
2022-10-04 11:30:00,140.64,141.26,140.36,141.26,8920.0,137.9222,138.5302,137.6476,138.5302,8920.0
2022-10-04 12:00:00,141.36,142.27,141.09,142.27,11837.0,138.6283,139.5207,138.3635,139.5207,11837.0
2022-10-04 12:30:00,142.17,142.78,142.03,142.03,20049.0,139.4226,140.0208,139.2853,139.2853,20049.0
2022-10-04 13:00:00,142.04,142.19,141.08,141.31,14828.0,139.2951,139.4422,138.3537,138.5792,14828.0
2022-10-04 13:30:00,141.51,141.85,141.34,141.84,7059.0,138.7754,139.1088,138.6087,139.099,7059.0
2022-10-04 14:00:00,141.65,142.09,141.55,141.62,11218.0,138.9127,139.3442,138.8146,138.8833,11218.0
2022-10-04 14:30:00,141.65,142.25,141.65,142.17,10262.0,138.9127,139.5011,138.9127,139.4226,10262.0
2022-10-04 15:00:00,142.09,142.99,142.01,142.89,34461.0,139.3442,140.2268,139.2657,140.1287,34461.0
2022-10-04 15:30:00,142.91,144.38,142.67,143.95,124995.0,140.1483,141.5899,139.913,141.1682,124995.0
2022-10-05 09:30:00,143.24,144.04,142.91,143.82,9860.0,140.4719,141.2565,140.1483,141.0407,9860.0
2022-10-05 10:00:00,143.53,143.64,140.85,140.89,9473.0,140.7563,140.8642,138.1281,138.1674,9473.0
2022-10-05 10:30:00,140.64,140.66,140.0,140.61,18837.0,137.9222,137.9418,137.2946,137.8928,18837.0
2022-10-05 11:00:00,140.66,140.98,140.05,140.95,10388.0,137.9418,138.2556,137.3436,138.2262,10388.0
2022-10-05 11:30:00,140.82,140.82,140.16,140.39,8833.0,138.0987,138.0987,137.4515,137.677,8833.0
2022-10-05 12:00:00,140.37,141.22,140.16,140.81,7464.0,137.6574,138.491,137.4515,138.0889,7464.0
2022-10-05 12:30:00,140.73,140.92,140.44,140.74,10265.0,138.0105,138.1968,137.7261,138.0203,10265.0
2022-10-05 13:00:00,140.68,141.33,140.64,141.0,26192.0,137.9614,138.5989,137.9222,138.2752,26192.0
2022-10-05 13:30:00,140.94,141.01,140.14,140.14,13599.0,138.2164,138.285,137.4319,137.4319,13599.0
2022-10-05 14:00:00,140.19,140.52,139.91,140.02,19234.0,137.4809,137.8045,137.2063,137.3142,19234.0
2022-10-05 14:30:00,139.97,139.97,139.17,139.17,15925.0,137.2651,137.2651,136.4806,136.4806,15925.0
2022-10-05 15:00:00,139.23,139.51,138.86,139.05,33773.0,136.5394,136.814,136.1766,136.3629,33773.0
2022-10-05 15:30:00,139.02,139.34,138.25,138.38,78354.0,136.3335,136.6473,135.5784,135.7059,78354.0
2022-10-06 09:30:00,137.26,137.89,134.7,135.97,25641.0,134.6075,135.2253,132.097,133.3424,25641.0
2022-10-06 10:00:00,135.97,136.32,135.24,135.44,22776.0,133.3424,133.6857,132.6265,132.8227,22776.0
2022-10-06 10:30:00,135.54,136.47,135.32,136.03,18739.0,132.9207,133.8328,132.705,133.4013,18739.0
2022-10-06 11:00:00,136.02,136.08,135.24,135.51,18307.0,133.3915,133.4503,132.6265,132.8913,18307.0
2022-10-06 11:30:00,135.53,135.91,135.0,135.0,10292.0,132.9109,133.2836,132.3912,132.3912,10292.0
2022-10-06 12:00:00,135.03,135.71,134.74,135.71,21247.0,132.4206,133.0875,132.1362,133.0875,21247.0
2022-10-06 12:30:00,135.71,135.78,135.16,135.16,24114.0,133.0875,133.1561,132.5481,132.5481,24114.0
2022-10-06 13:00:00,135.17,136.1,135.09,136.02,11281.0,132.5579,133.4699,132.4794,133.3915,11281.0
2022-10-06 13:30:00,135.98,136.18,135.86,135.97,7050.0,133.3522,133.5484,133.2346,133.3424,7050.0
2022-10-06 14:00:00,135.97,136.21,135.76,136.06,13158.0,133.3424,133.5778,133.1365,133.4307,13158.0
2022-10-06 14:30:00,136.09,136.24,135.8,135.87,15993.0,133.4601,133.6072,133.1757,133.2444,15993.0
2022-10-06 15:00:00,135.91,136.13,135.73,136.03,23255.0,133.2836,133.4993,133.1071,133.4013,23255.0
2022-10-06 15:30:00,136.03,136.1,135.52,135.84,79238.0,133.4013,133.4699,132.9011,133.215,79238.0
2022-10-07 09:30:00,134.93,134.93,131.43,131.83,7519.0,132.3225,132.3225,128.8902,129.2824,7519.0
2022-10-07 10:00:00,131.9,131.97,130.38,131.44,11521.0,129.3511,129.4197,127.8605,128.9,11521.0
2022-10-07 10:30:00,131.29,131.88,131.13,131.32,11586.0,128.7529,129.3315,128.596,128.7823,11586.0
2022-10-07 11:00:00,131.41,132.06,131.39,131.71,21860.0,128.8706,129.508,128.8509,129.1648,21860.0
2022-10-07 11:30:00,131.7,132.05,131.34,131.42,8052.0,129.155,129.4982,128.8019,128.8804,8052.0
2022-10-07 12:00:00,131.3,131.34,130.19,130.37,4812.0,128.7627,128.8019,127.6741,127.8507,4812.0
2022-10-07 12:30:00,130.35,130.38,129.84,130.3,13157.0,127.831,127.8605,127.3309,127.782,13157.0
2022-10-07 13:00:00,130.2,130.71,130.05,130.55,3534.0,127.6839,128.1841,127.5368,128.0272,3534.0
2022-10-07 13:30:00,130.55,130.93,130.34,130.38,4759.0,128.0272,128.3998,127.8212,127.8605,4759.0
2022-10-07 14:00:00,130.43,130.5,129.56,129.76,31064.0,127.9095,127.9781,127.0563,127.2524,31064.0
2022-10-07 14:30:00,129.84,130.39,129.72,130.39,23402.0,127.3309,127.8703,127.2132,127.8703,23402.0
2022-10-07 15:00:00,130.34,130.54,128.92,128.96,31031.0,127.8212,128.0174,126.4287,126.4679,31031.0
2022-10-07 15:30:00,128.99,129.42,128.74,128.83,73682.0,126.4973,126.919,126.2522,126.3404,73682.0
2022-10-10 09:30:00,128.29,129.27,128.0,128.88,9012.0,125.8109,126.7719,125.5265,126.3895,9012.0
2022-10-10 10:00:00,128.99,131.17,128.82,130.76,16803.0,126.4973,128.6352,126.3306,128.2331,16803.0
2022-10-10 10:30:00,130.95,132.12,130.89,132.0,24680.0,128.4194,129.5668,128.3606,129.4492,24680.0
2022-10-10 11:00:00,131.72,133.43,131.72,133.25,15330.0,129.1746,130.8515,129.1746,130.675,15330.0
2022-10-10 11:30:00,133.16,133.17,132.36,132.77,13730.0,130.5867,130.5965,129.8022,130.2043,13730.0
2022-10-10 12:00:00,132.84,133.07,131.9,131.97,12682.0,130.2729,130.4985,129.3511,129.4197,12682.0
2022-10-10 12:30:00,131.93,132.38,131.86,132.12,13957.0,129.3805,129.8218,129.3119,129.5668,13957.0
2022-10-10 13:00:00,132.02,133.6,131.97,133.31,17098.0,129.4688,131.0182,129.4197,130.7338,17098.0
2022-10-10 13:30:00,133.38,134.48,133.38,134.18,19824.0,130.8025,131.8812,130.8025,131.587,19824.0
2022-10-10 14:00:00,134.26,134.26,133.17,133.39,16140.0,131.6655,131.6655,130.5965,130.8123,16140.0
2022-10-10 14:30:00,133.49,134.28,133.49,134.03,54484.0,130.9104,131.6851,130.9104,131.4399,54484.0
2022-10-10 15:00:00,134.05,134.1,133.21,133.22,19919.0,131.4595,131.5086,130.6358,130.6456,19919.0
2022-10-10 15:30:00,133.17,133.2,132.35,132.38,72652.0,130.5965,130.626,129.7924,129.8218,72652.0
2022-10-11 09:30:00,132.88,134.1,130.93,131.15,16603.0,130.3122,131.5086,128.3998,128.6156,16603.0
2022-10-11 10:00:00,131.2,132.64,131.2,132.42,13364.0,128.6646,130.0768,128.6646,129.861,13364.0
2022-10-11 10:30:00,132.34,132.39,131.37,132.12,9145.0,129.7826,129.8316,128.8313,129.5668,9145.0
2022-10-11 11:00:00,132.13,132.68,131.89,132.41,14756.0,129.5766,130.116,129.3413,129.8512,14756.0
2022-10-11 11:30:00,132.59,133.06,132.59,132.71,10285.0,130.0278,130.4887,130.0278,130.1454,10285.0
2022-10-11 12:00:00,132.85,132.85,132.06,132.21,16078.0,130.2827,130.2827,129.508,129.6551,16078.0
2022-10-11 12:30:00,132.37,132.44,132.02,132.12,9540.0,129.812,129.8807,129.4688,129.5668,9540.0
2022-10-11 13:00:00,132.16,132.96,132.08,132.96,26304.0,129.6061,130.3906,129.5276,130.3906,26304.0
2022-10-11 13:30:00,133.06,133.16,132.71,133.03,8196.0,130.4887,130.5867,130.1454,130.4593,8196.0
2022-10-11 14:00:00,133.05,133.21,132.81,133.03,5046.0,130.4789,130.6358,130.2435,130.4593,5046.0
2022-10-11 14:30:00,133.13,133.33,132.03,132.12,8545.0,130.5573,130.7535,129.4786,129.5668,8545.0
2022-10-11 15:00:00,132.03,132.08,131.55,131.73,9064.0,129.4786,129.5276,129.0079,129.1844,9064.0
2022-10-11 15:30:00,131.99,132.33,131.72,131.94,43414.0,129.4394,129.7728,129.1746,129.3903,43414.0
2022-10-12 09:30:00,132.57,132.81,131.86,132.35,26186.0,130.0081,130.2435,129.3119,129.7924,26186.0
2022-10-12 10:00:00,132.81,133.22,132.59,133.16,6719.0,130.2435,130.6456,130.0278,130.5867,6719.0
2022-10-12 10:30:00,133.49,133.49,132.54,132.55,7534.0,130.9104,130.9104,129.9787,129.9885,7534.0
2022-10-12 11:00:00,132.35,133.21,132.35,132.87,8181.0,129.7924,130.6358,129.7924,130.3023,8181.0
2022-10-12 11:30:00,132.8,132.94,131.62,131.62,16504.0,130.2337,130.371,129.0765,129.0765,16504.0
2022-10-12 12:00:00,131.57,132.38,131.57,132.11,10690.0,129.0275,129.8218,129.0275,129.557,10690.0
2022-10-12 12:30:00,132.05,132.05,131.52,131.97,4061.0,129.4982,129.4982,128.9784,129.4197,4061.0
2022-10-12 13:00:00,132.1,132.16,131.39,131.39,12780.0,129.5472,129.6061,128.8509,128.8509,12780.0
2022-10-12 13:30:00,131.42,131.42,130.99,131.17,5341.0,128.8804,128.8804,128.4587,128.6352,5341.0
2022-10-12 14:00:00,131.3,131.51,131.08,131.41,12770.0,128.7627,128.9686,128.5469,128.8706,12770.0
2022-10-12 14:30:00,131.41,131.61,131.16,131.27,4967.0,128.8706,129.0667,128.6254,128.7333,4967.0
2022-10-12 15:00:00,131.21,131.68,131.14,131.45,11366.0,128.6744,129.1353,128.6058,128.9098,11366.0
2022-10-12 15:30:00,131.45,131.68,131.05,131.07,64689.0,128.9098,129.1353,128.5175,128.5371,64689.0
2022-10-13 09:30:00,130.96,131.54,129.41,130.66,68754.0,128.4293,128.998,126.9092,128.1351,68754.0
2022-10-13 10:00:00,130.59,131.54,130.59,131.54,8522.0,128.0664,128.998,128.0664,128.998,8522.0
2022-10-13 10:30:00,131.63,132.14,131.21,132.12,9649.0,129.0863,129.5865,128.6744,129.5668,9649.0
2022-10-13 11:00:00,132.21,133.18,131.53,132.8,11560.0,129.6551,130.6064,128.9882,130.2337,11560.0
2022-10-13 11:30:00,132.77,133.69,132.77,133.41,7657.0,130.2043,131.1065,130.2043,130.8319,7657.0
2022-10-13 12:00:00,133.49,134.01,133.06,133.08,10982.0,130.9104,131.4203,130.4887,130.5083,10982.0
2022-10-13 12:30:00,133.03,134.76,133.03,134.48,5908.0,130.4593,132.1558,130.4593,131.8812,5908.0
2022-10-13 13:00:00,134.77,136.34,134.67,136.34,5710.0,132.1656,133.7053,132.0676,133.7053,5710.0
2022-10-13 13:30:00,136.35,138.12,136.23,137.98,36663.0,133.7151,135.4509,133.5974,135.3136,36663.0
2022-10-13 14:00:00,137.86,139.0,137.81,138.7,47016.0,135.1959,136.3139,135.1469,136.0197,47016.0
2022-10-13 14:30:00,138.77,139.03,138.1,138.24,21259.0,136.0883,136.3433,135.4313,135.5686,21259.0
2022-10-13 15:00:00,138.14,138.29,137.43,137.57,20496.0,135.4705,135.6176,134.7742,134.9115,20496.0
2022-10-13 15:30:00,137.56,138.36,137.14,138.16,46985.0,134.9017,135.6863,134.4898,135.4901,46985.0
2022-10-14 09:30:00,138.4,139.97,138.4,139.58,14911.0,135.7255,137.2651,135.7255,136.8827,14911.0
2022-10-14 10:00:00,139.46,139.58,138.06,139.04,15329.0,136.765,136.8827,135.3921,136.3531,15329.0
2022-10-14 10:30:00,139.0,140.22,139.0,140.1,16665.0,136.3139,137.5103,136.3139,137.3926,16665.0
2022-10-14 11:00:00,140.14,140.67,139.84,140.59,21421.0,137.4319,137.9516,137.1377,137.8732,21421.0
2022-10-14 11:30:00,140.51,141.24,139.79,140.08,18122.0,137.7947,138.5106,137.0886,137.373,18122.0
2022-10-14 12:00:00,139.89,140.76,139.89,140.58,13478.0,137.1867,138.0399,137.1867,137.8634,13478.0
2022-10-14 12:30:00,140.56,140.79,139.91,139.91,20114.0,137.8437,138.0693,137.2063,137.2063,20114.0
2022-10-14 13:00:00,140.0,140.01,138.69,138.94,12062.0,137.2946,137.3044,136.0099,136.255,12062.0
2022-10-14 13:30:00,138.86,138.95,138.5,138.61,10826.0,136.1766,136.2649,135.8235,135.9314,10826.0
2022-10-14 14:00:00,138.74,138.74,137.95,137.95,11005.0,136.0589,136.0589,135.2842,135.2842,11005.0
2022-10-14 14:30:00,137.93,138.16,137.44,137.9,17965.0,135.2646,135.4901,134.784,135.2351,17965.0
2022-10-14 15:00:00,137.97,138.89,137.74,138.59,23047.0,135.3038,136.206,135.0782,135.9118,23047.0
2022-10-14 15:30:00,138.67,139.12,138.45,138.75,74360.0,135.9903,136.4316,135.7745,136.0687,74360.0
2022-10-17 09:30:00,141.29,141.34,138.37,138.6,7845.0,138.5596,138.6087,135.6961,135.9216,7845.0
2022-10-17 10:00:00,138.94,140.57,138.94,140.37,11782.0,136.255,137.8535,136.255,137.6574,11782.0
2022-10-17 10:30:00,140.21,140.36,139.55,139.89,5383.0,137.5005,137.6476,136.8533,137.1867,5383.0
2022-10-17 11:00:00,140.0,140.38,139.57,139.94,7275.0,137.2946,137.6672,136.8729,137.2357,7275.0
2022-10-17 11:30:00,140.0,141.19,139.98,140.78,30282.0,137.2946,138.4616,137.2749,138.0595,30282.0
2022-10-17 12:00:00,140.72,141.19,140.58,140.87,7434.0,138.0006,138.4616,137.8634,138.1477,7434.0
2022-10-17 12:30:00,140.8,141.02,140.6,140.76,5734.0,138.0791,138.2948,137.883,138.0399,5734.0
2022-10-17 13:00:00,140.84,141.89,140.75,141.89,10369.0,138.1183,139.148,138.0301,139.148,10369.0
2022-10-17 13:30:00,141.81,142.02,141.45,141.52,10428.0,139.0696,139.2755,138.7165,138.7852,10428.0
2022-10-17 14:00:00,141.54,141.82,140.87,141.02,23010.0,138.8048,139.0794,138.1477,138.2948,23010.0
2022-10-17 14:30:00,140.98,141.47,140.73,141.05,22752.0,138.2556,138.7362,138.0105,138.3243,22752.0
2022-10-17 15:00:00,141.05,141.32,140.85,141.22,13719.0,138.3243,138.5891,138.1281,138.491,13719.0
2022-10-17 15:30:00,141.21,142.24,141.18,142.15,74354.0,138.4812,139.4913,138.4518,139.403,74354.0
2022-10-18 09:30:00,144.56,145.58,142.67,144.61,37828.0,141.7664,142.7667,139.913,141.8155,37828.0
2022-10-18 10:00:00,144.62,144.9,142.6,143.12,17872.0,141.8253,142.0999,139.8443,140.3543,17872.0
2022-10-18 10:30:00,142.97,143.61,142.58,142.58,19447.0,140.2072,140.8348,139.8247,139.8247,19447.0
2022-10-18 11:00:00,142.81,143.65,142.66,143.53,15520.0,140.0503,140.874,139.9032,140.7563,15520.0
2022-10-18 11:30:00,143.58,144.03,143.38,144.03,11875.0,140.8054,141.2467,140.6092,141.2467,11875.0
2022-10-18 12:00:00,143.96,144.81,143.93,144.61,17651.0,141.178,142.0116,141.1486,141.8155,17651.0
2022-10-18 12:30:00,144.6,144.9,144.01,144.18,11084.0,141.8057,142.0999,141.2271,141.3938,11084.0
2022-10-18 13:00:00,144.06,144.94,143.82,144.93,8077.0,141.2761,142.1391,141.0407,142.1293,8077.0
2022-10-18 13:30:00,144.9,145.58,144.84,145.58,47442.0,142.0999,142.7667,142.041,142.7667,47442.0
2022-10-18 14:00:00,145.58,145.87,145.22,145.59,25725.0,142.7667,143.0511,142.4137,142.7765,25725.0
2022-10-18 14:30:00,145.5,145.9,145.25,145.45,21428.0,142.6883,143.0805,142.4431,142.6392,21428.0
2022-10-18 15:00:00,145.3,145.58,145.04,145.11,13264.0,142.4921,142.7667,142.2372,142.3058,13264.0
2022-10-18 15:30:00,145.11,146.35,144.82,146.35,87690.0,142.3058,143.5218,142.0214,143.5218,87690.0
2022-10-19 09:30:00,145.81,148.48,145.81,148.31,26193.0,142.9923,145.6107,142.9923,145.444,26193.0
2022-10-19 10:00:00,148.31,149.77,147.94,148.6,35522.0,145.444,146.8758,145.0811,145.7284,35522.0
2022-10-19 10:30:00,148.51,148.88,147.76,147.77,12703.0,145.6401,146.003,144.9046,144.9144,12703.0
2022-10-19 11:00:00,147.92,148.84,147.91,148.84,16015.0,145.0615,145.9637,145.0517,145.9637,16015.0
2022-10-19 11:30:00,148.68,148.91,148.42,148.84,19241.0,145.8068,146.0324,145.5518,145.9637,19241.0
2022-10-19 12:00:00,148.9,149.06,147.67,147.74,62263.0,146.0226,146.1795,144.8163,144.885,62263.0
2022-10-19 12:30:00,147.75,147.75,146.53,146.93,21812.0,144.8948,144.8948,143.6984,144.0906,21812.0
2022-10-19 13:00:00,146.74,147.16,146.41,147.16,7230.0,143.9043,144.3162,143.5807,144.3162,7230.0
2022-10-19 13:30:00,147.15,147.35,146.76,146.97,12252.0,144.3064,144.5025,143.9239,144.1299,12252.0
2022-10-19 14:00:00,146.87,147.7,146.79,147.3,37104.0,144.0318,144.8458,143.9533,144.4535,37104.0
2022-10-19 14:30:00,147.3,147.79,147.11,147.4,13357.0,144.4535,144.934,144.2672,144.5516,13357.0
2022-10-19 15:00:00,147.4,147.67,147.15,147.61,28491.0,144.5516,144.8163,144.3064,144.7575,28491.0
2022-10-19 15:30:00,147.69,148.64,147.69,148.33,54674.0,144.836,145.7676,144.836,145.4636,54674.0
2022-10-20 09:30:00,144.69,144.79,138.11,139.45,66354.0,141.8939,141.992,135.4411,136.7552,66354.0
2022-10-20 10:00:00,138.77,142.57,138.41,142.24,28605.0,136.0883,139.8149,135.7353,139.4913,28605.0
2022-10-20 10:30:00,142.28,142.31,141.01,141.61,56486.0,139.5305,139.5599,138.285,138.8734,56486.0
2022-10-20 11:00:00,141.76,141.97,141.06,141.34,20870.0,139.0205,139.2265,138.3341,138.6087,20870.0
2022-10-20 11:30:00,141.35,141.97,140.94,141.77,27647.0,138.6185,139.2265,138.2164,139.0304,27647.0
2022-10-20 12:00:00,142.02,142.56,140.83,140.83,18833.0,139.2755,139.8051,138.1085,138.1085,18833.0
2022-10-20 12:30:00,140.71,140.86,140.0,140.74,23858.0,137.9908,138.1379,137.2946,138.0203,23858.0
2022-10-20 13:00:00,140.73,140.75,139.18,139.18,45551.0,138.0105,138.0301,136.4904,136.4904,45551.0
2022-10-20 13:30:00,138.95,139.95,138.85,139.53,37511.0,136.2649,137.2455,136.1668,136.8336,37511.0
2022-10-20 14:00:00,139.47,139.51,138.68,139.37,39429.0,136.7748,136.814,136.0001,136.6767,39429.0
2022-10-20 14:30:00,139.19,140.02,139.19,139.59,24438.0,136.5002,137.3142,136.5002,136.8925,24438.0
2022-10-20 15:00:00,139.59,140.23,138.94,139.19,31136.0,136.8925,137.5201,136.255,136.5002,31136.0
2022-10-20 15:30:00,139.21,140.01,139.01,139.4,97449.0,136.5198,137.3044,136.3237,136.7062,97449.0
2022-10-21 09:30:00,139.52,141.87,138.73,141.52,16875.0,136.8238,139.1284,136.0491,138.7852,16875.0
2022-10-21 10:00:00,141.81,143.03,140.23,140.57,25136.0,139.0696,140.266,137.5201,137.8535,25136.0
2022-10-21 10:30:00,140.77,141.85,140.73,141.85,32711.0,138.0497,139.1088,138.0105,139.1088,32711.0
2022-10-21 11:00:00,141.74,141.74,139.66,139.94,48815.0,139.0009,139.0009,136.9611,137.2357,48815.0
2022-10-21 11:30:00,140.02,141.19,140.01,140.89,91326.0,137.3142,138.4616,137.3044,138.1674,91326.0
2022-10-21 12:00:00,140.76,140.86,138.45,138.45,19299.0,138.0399,138.1379,135.7745,135.7745,19299.0
2022-10-21 12:30:00,138.45,139.59,138.42,139.36,29075.0,135.7745,136.8925,135.7451,136.6669,29075.0
2022-10-21 13:00:00,139.47,139.63,138.09,138.16,18458.0,136.7748,136.9317,135.4215,135.4901,18458.0
2022-10-21 13:30:00,138.18,139.48,138.09,139.15,20422.0,135.5097,136.7846,135.4215,136.461,20422.0
2022-10-21 14:00:00,139.15,139.63,138.55,139.03,43816.0,136.461,136.9317,135.8726,136.3433,43816.0
2022-10-21 14:30:00,138.97,139.13,138.39,138.91,42442.0,136.2845,136.4414,135.7157,136.2256,42442.0
2022-10-21 15:00:00,138.81,139.31,138.48,138.85,23004.0,136.1276,136.6179,135.8039,136.1668,23004.0
2022-10-21 15:30:00,138.94,139.03,138.4,138.86,96483.0,136.255,136.3433,135.7255,136.1766,96483.0
2022-10-24 09:30:00,138.94,141.13,138.81,139.83,14656.0,136.255,138.4027,136.1276,137.1278,14656.0
2022-10-24 10:00:00,139.66,142.08,139.53,141.69,21714.0,136.9611,139.3344,136.8336,138.9519,21714.0
2022-10-24 10:30:00,141.63,142.41,140.93,141.37,10931.0,138.8931,139.658,138.2066,138.6381,10931.0
2022-10-24 11:00:00,141.4,142.77,141.33,142.77,17545.0,138.6675,140.011,138.5989,140.011,17545.0
2022-10-24 11:30:00,142.8,143.18,142.5,143.18,7633.0,140.0405,140.4131,139.7462,140.4131,7633.0
2022-10-24 12:00:00,143.18,143.29,142.93,143.05,10687.0,140.4131,140.521,140.1679,140.2856,10687.0
2022-10-24 12:30:00,143.03,143.11,142.06,142.06,14247.0,140.266,140.3445,139.3148,139.3148,14247.0
2022-10-24 13:00:00,142.14,142.68,142.09,142.14,21414.0,139.3932,139.9228,139.3442,139.3932,21414.0
2022-10-24 13:30:00,142.15,142.25,141.99,142.14,9444.0,139.403,139.5011,139.2461,139.3932,9444.0
2022-10-24 14:00:00,142.14,142.43,141.78,141.78,7559.0,139.3932,139.6776,139.0402,139.0402,7559.0
2022-10-24 14:30:00,141.82,142.4,141.82,142.17,11511.0,139.0794,139.6482,139.0794,139.4226,11511.0
2022-10-24 15:00:00,142.12,142.3,141.99,142.15,12009.0,139.3736,139.5501,139.2461,139.403,12009.0
2022-10-24 15:30:00,142.19,142.56,142.0,142.22,55224.0,139.4422,139.8051,139.2559,139.4717,55224.0
2022-10-25 09:30:00,143.38,143.65,141.5,143.05,31918.0,140.6092,140.874,138.7656,140.2856,31918.0
2022-10-25 10:00:00,142.97,143.06,141.47,142.22,38713.0,140.2072,140.2954,138.7362,139.4717,38713.0
2022-10-25 10:30:00,142.17,142.31,141.07,141.83,30740.0,139.4226,139.5599,138.3439,139.0892,30740.0
2022-10-25 11:00:00,141.83,142.36,141.45,141.45,31325.0,139.0892,139.609,138.7165,138.7165,31325.0
2022-10-25 11:30:00,141.18,142.0,140.92,141.28,18304.0,138.4518,139.2559,138.1968,138.5498,18304.0
2022-10-25 12:00:00,141.25,142.0,141.24,141.68,17818.0,138.5204,139.2559,138.5106,138.9421,17818.0
2022-10-25 12:30:00,141.87,142.32,141.82,142.14,15002.0,139.1284,139.5697,139.0794,139.3932,15002.0
2022-10-25 13:00:00,142.19,142.9,142.11,142.85,14642.0,139.4422,140.1385,139.3638,140.0895,14642.0
2022-10-25 13:30:00,142.94,143.07,142.58,142.85,7474.0,140.1777,140.3052,139.8247,140.0895,7474.0
2022-10-25 14:00:00,142.91,143.16,142.61,142.82,9638.0,140.1483,140.3935,139.8541,140.0601,9638.0
2022-10-25 14:30:00,142.8,143.04,142.57,142.7,12519.0,140.0405,140.2758,139.8149,139.9424,12519.0
2022-10-25 15:00:00,142.79,143.5,142.79,143.39,18920.0,140.0306,140.7269,140.0306,140.6191,18920.0
2022-10-25 15:30:00,143.42,143.5,142.66,142.95,82952.0,140.6485,140.7269,139.9032,140.1876,82952.0
2022-10-26 09:30:00,144.28,144.28,142.51,143.02,3595.0,141.4919,141.4919,139.7561,140.2562,3595.0
2022-10-26 10:00:00,143.27,144.02,142.99,143.5,3546.0,140.5014,141.2369,140.2268,140.7269,3546.0
2022-10-26 10:30:00,143.45,143.91,142.77,143.67,20129.0,140.6779,141.129,140.011,140.8936,20129.0
2022-10-26 11:00:00,143.68,143.86,143.28,143.54,22447.0,140.9034,141.08,140.5112,140.7662,22447.0
2022-10-26 11:30:00,143.69,144.37,143.69,144.29,4640.0,140.9133,141.5801,140.9133,141.5017,4640.0
2022-10-26 12:00:00,144.33,144.33,143.1,143.33,19732.0,141.5409,141.5409,140.3347,140.5602,19732.0
2022-10-26 12:30:00,143.49,143.49,142.73,142.83,13869.0,140.7171,140.7171,139.9718,140.0699,13869.0
2022-10-26 13:00:00,142.8,143.3,142.79,143.28,6796.0,140.0405,140.5308,140.0306,140.5112,6796.0
2022-10-26 13:30:00,143.19,143.58,142.7,143.27,5940.0,140.4229,140.8054,139.9424,140.5014,5940.0
2022-10-26 14:00:00,143.22,143.52,143.14,143.14,6170.0,140.4523,140.7465,140.3739,140.3739,6170.0
2022-10-26 14:30:00,143.24,143.54,142.93,143.09,8749.0,140.4719,140.7662,140.1679,140.3248,8749.0
2022-10-26 15:00:00,143.03,143.28,142.73,143.19,9333.0,140.266,140.5112,139.9718,140.4229,9333.0
2022-10-26 15:30:00,143.14,143.53,142.89,142.89,50440.0,140.3739,140.7563,140.1287,140.1287,50440.0
2022-10-27 09:30:00,143.74,148.15,143.74,148.13,17313.0,140.9623,145.2871,140.9623,145.2675,17313.0
2022-10-27 10:00:00,147.99,150.17,147.82,149.53,23136.0,145.1302,147.268,144.9634,146.6404,23136.0
2022-10-27 10:30:00,149.53,149.87,148.26,148.26,12381.0,146.6404,146.9738,145.3949,145.3949,12381.0
2022-10-27 11:00:00,148.27,148.6,147.61,148.17,11970.0,145.4047,145.7284,144.7575,145.3067,11970.0
2022-10-27 11:30:00,148.07,148.45,147.76,148.19,20397.0,145.2086,145.5813,144.9046,145.3263,20397.0
2022-10-27 12:00:00,148.25,148.76,148.19,148.31,12454.0,145.3851,145.8853,145.3263,145.444,12454.0
2022-10-27 12:30:00,148.17,148.6,147.7,148.5,23048.0,145.3067,145.7284,144.8458,145.6303,23048.0
2022-10-27 13:00:00,148.6,148.76,148.26,148.3,10027.0,145.7284,145.8853,145.3949,145.4342,10027.0
2022-10-27 13:30:00,148.3,148.54,148.2,148.21,8874.0,145.4342,145.6695,145.3361,145.3459,8874.0
2022-10-27 14:00:00,148.13,148.41,148.03,148.32,5561.0,145.2675,145.542,145.1694,145.4538,5561.0
2022-10-27 14:30:00,148.32,148.52,147.84,147.94,7241.0,145.4538,145.6499,144.9831,145.0811,7241.0
2022-10-27 15:00:00,148.01,148.53,147.83,148.5,19805.0,145.1498,145.6597,144.9732,145.6303,19805.0
2022-10-27 15:30:00,148.47,149.05,148.27,148.68,62178.0,145.6009,146.1697,145.4047,145.8068,62178.0
2022-10-28 09:30:00,149.61,151.55,147.53,150.45,18779.0,146.7189,148.6214,144.679,147.5426,18779.0
2022-10-28 10:00:00,150.35,150.4,149.34,150.04,16004.0,147.4446,147.4936,146.4541,147.1405,16004.0
2022-10-28 10:30:00,150.12,151.85,149.97,151.68,7999.0,147.219,148.9156,147.0719,148.7488,7999.0
2022-10-28 11:00:00,151.57,153.46,151.57,153.45,10877.0,148.641,150.4945,148.641,150.4846,10877.0
2022-10-28 11:30:00,153.52,153.52,153.07,153.36,5476.0,150.5533,150.5533,150.112,150.3964,5476.0
2022-10-28 12:00:00,153.36,154.36,153.19,154.2,11045.0,150.3964,151.3771,150.2297,151.2202,11045.0
2022-10-28 12:30:00,154.08,154.39,153.71,154.05,6861.0,151.1025,151.4065,150.7396,151.0731,6861.0
2022-10-28 13:00:00,154.06,154.14,153.72,153.72,5603.0,151.0829,151.1613,150.7494,150.7494,5603.0
2022-10-28 13:30:00,153.78,154.85,153.78,154.66,9186.0,150.8083,151.8576,150.8083,151.6713,9186.0
2022-10-28 14:00:00,154.64,154.82,154.2,154.41,8554.0,151.6516,151.8282,151.2202,151.4261,8554.0
2022-10-28 14:30:00,154.42,155.24,154.33,155.14,10204.0,151.4359,152.2401,151.3476,152.142,10204.0
2022-10-28 15:00:00,155.18,155.34,154.27,154.27,11126.0,152.1812,152.3381,151.2888,151.2888,11126.0
2022-10-28 15:30:00,154.17,155.56,154.17,155.37,55264.0,151.1907,152.5539,151.1907,152.3675,55264.0
2022-10-31 09:30:00,154.47,155.74,154.36,154.63,10806.0,151.4849,152.7304,151.3771,151.6418,10806.0
2022-10-31 10:00:00,154.79,156.45,154.79,156.31,14779.0,151.7988,153.4267,151.7988,153.2894,14779.0
2022-10-31 10:30:00,156.17,156.35,155.46,155.92,9178.0,153.1521,153.3286,152.4558,152.9069,9178.0
2022-10-31 11:00:00,156.06,156.96,156.06,156.51,13137.0,153.0442,153.9268,153.0442,153.4855,13137.0
2022-10-31 11:30:00,156.52,157.57,156.23,156.96,11270.0,153.4953,154.525,153.2109,153.9268,11270.0
2022-10-31 12:00:00,156.81,157.09,156.42,156.45,5732.0,153.7797,154.0543,153.3973,153.4267,5732.0
2022-10-31 12:30:00,156.4,156.79,155.12,155.45,22546.0,153.3776,153.7601,152.1224,152.446,22546.0
2022-10-31 13:00:00,155.46,156.36,155.24,156.12,14215.0,152.4558,153.3384,152.2401,153.103,14215.0
2022-10-31 13:30:00,156.12,156.22,155.26,155.5,9943.0,153.103,153.2011,152.2597,152.495,9943.0
2022-10-31 14:00:00,155.59,155.6,155.16,155.37,10934.0,152.5833,152.5931,152.1616,152.3675,10934.0
2022-10-31 14:30:00,155.37,155.57,154.95,154.95,13165.0,152.3675,152.5637,151.9557,151.9557,13165.0
2022-10-31 15:00:00,154.71,155.1,154.59,154.96,7833.0,151.7203,152.1028,151.6026,151.9655,7833.0
2022-10-31 15:30:00,155.05,155.13,154.53,154.76,65054.0,152.0537,152.1322,151.5438,151.7693,65054.0
2022-11-01 09:30:00,155.46,156.02,154.51,155.09,12131.0,152.4558,153.005,151.5242,152.093,12131.0
2022-11-01 10:00:00,155.08,155.5,154.58,155.04,13106.0,152.0831,152.495,151.5928,152.0439,13106.0
2022-11-01 10:30:00,154.94,154.94,153.58,153.58,13949.0,151.9459,151.9459,150.6121,150.6121,13949.0
2022-11-01 11:00:00,153.64,153.71,152.64,153.01,18295.0,150.671,150.7396,149.6903,150.0531,18295.0
2022-11-01 11:30:00,152.91,154.06,152.8,154.06,16664.0,149.9551,151.0829,149.8472,151.0829,16664.0
2022-11-01 12:00:00,153.95,154.76,153.82,154.75,36311.0,150.975,151.7693,150.8475,151.7595,36311.0
2022-11-01 12:30:00,154.68,155.53,154.63,154.95,24187.0,151.6909,152.5245,151.6418,151.9557,24187.0
2022-11-01 13:00:00,154.78,155.0,154.54,154.55,2522.0,151.7889,152.0047,151.5536,151.5634,2522.0
2022-11-01 13:30:00,154.58,154.78,154.27,154.47,23925.0,151.5928,151.7889,151.2888,151.4849,23925.0
2022-11-01 14:00:00,154.31,154.31,153.8,153.94,10143.0,151.328,151.328,150.8279,150.9652,10143.0
2022-11-01 14:30:00,153.87,154.36,153.81,154.15,14942.0,150.8965,151.3771,150.8377,151.1711,14942.0
2022-11-01 15:00:00,154.06,154.48,153.83,153.83,14369.0,151.0829,151.4947,150.8573,150.8573,14369.0
2022-11-01 15:30:00,153.84,154.99,153.84,154.5,42469.0,150.8671,151.9949,150.8671,151.5144,42469.0
2022-11-02 09:30:00,160.0,160.0,155.0,156.12,34200.0,156.9081,156.9081,152.0047,153.103,34200.0
2022-11-02 10:00:00,156.22,160.97,156.22,160.85,15926.0,153.2011,157.8593,153.2011,157.7416,15926.0
2022-11-02 10:30:00,160.74,160.75,159.39,159.7,18509.0,157.6338,157.6436,156.3099,156.6139,18509.0
2022-11-02 11:00:00,159.81,163.63,159.48,162.57,41154.0,156.7217,160.4679,156.3981,159.4284,41154.0
2022-11-02 11:30:00,162.82,166.13,162.61,164.49,93187.0,159.6736,162.9196,159.4676,161.3113,93187.0
2022-11-02 12:00:00,164.63,164.63,160.02,160.03,16292.0,161.4486,161.4486,156.9277,156.9375,16292.0
2022-11-02 12:30:00,160.18,161.14,159.6,159.62,31498.0,157.0846,158.026,156.5158,156.5354,31498.0
2022-11-02 13:00:00,159.81,160.53,159.58,159.91,16796.0,156.7217,157.4278,156.4962,156.8198,16796.0
2022-11-02 13:30:00,159.86,160.55,159.86,160.0,22099.0,156.7708,157.4474,156.7708,156.9081,22099.0
2022-11-02 14:00:00,159.48,161.33,156.65,161.31,48569.0,156.3981,158.2124,153.6228,158.1928,48569.0
2022-11-02 14:30:00,161.32,161.78,159.53,160.36,26779.0,158.2026,158.6537,156.4472,157.2611,26779.0
2022-11-02 15:00:00,160.17,161.6,159.5,160.13,25670.0,157.0748,158.4772,156.4177,157.0356,25670.0
2022-11-02 15:30:00,159.85,162.55,159.7,161.23,70380.0,156.761,159.4088,156.6139,158.1143,70380.0
2022-11-03 09:30:00,161.43,162.62,158.81,161.85,8524.0,158.3104,159.4774,155.7411,158.7223,8524.0
2022-11-03 10:00:00,161.47,164.05,161.47,163.57,21896.0,158.3497,160.8798,158.3497,160.4091,21896.0
2022-11-03 10:30:00,163.67,166.25,163.5,164.84,112398.0,160.5071,163.0373,160.3404,161.6545,112398.0
2022-11-03 11:00:00,164.93,168.87,164.64,168.64,35867.0,161.7428,165.6067,161.4584,165.3811,35867.0
2022-11-03 11:30:00,168.61,170.06,168.15,169.25,51615.0,165.3517,166.7737,164.9006,165.9793,51615.0
2022-11-03 12:00:00,169.51,172.52,169.51,172.52,37496.0,166.2343,169.1861,166.2343,169.1861,37496.0
2022-11-03 12:30:00,172.24,173.6,171.83,172.96,40333.0,168.9115,170.2453,168.5095,169.6176,40333.0
2022-11-03 13:00:00,172.8,173.84,171.94,172.55,34199.0,169.4607,170.4806,168.6173,169.2155,34199.0
2022-11-03 13:30:00,172.75,174.55,172.75,174.3,33747.0,169.4117,171.1769,169.4117,170.9317,33747.0
2022-11-03 14:00:00,174.3,174.83,173.75,173.75,74689.0,170.9317,171.4515,170.3924,170.3924,74689.0
2022-11-03 14:30:00,173.77,175.58,173.55,175.41,59046.0,170.412,172.187,170.1962,172.0203,59046.0
2022-11-03 15:00:00,175.39,176.28,173.99,175.97,68622.0,172.0007,172.8735,170.6277,172.5695,68622.0
2022-11-03 15:30:00,176.04,177.6,175.11,177.41,239553.0,172.6381,174.168,171.7261,173.9816,239553.0
2022-11-04 09:30:00,178.86,182.03,178.65,182.03,66646.0,175.4036,178.5123,175.1977,178.5123,66646.0
2022-11-04 10:00:00,181.81,182.81,179.64,182.66,46348.0,178.2966,179.2773,176.1685,179.1302,46348.0
2022-11-04 10:30:00,182.65,182.65,180.12,180.31,28171.0,179.1204,179.1204,176.6393,176.8256,28171.0
2022-11-04 11:00:00,180.47,180.66,178.21,179.0,66229.0,176.9825,177.1688,174.7662,175.5409,66229.0
2022-11-04 11:30:00,178.82,179.2,177.32,177.43,38681.0,175.3644,175.737,173.8934,174.0012,38681.0
2022-11-04 12:00:00,177.24,177.45,176.03,177.45,19003.0,173.8149,174.0209,172.6283,174.0209,19003.0
2022-11-04 12:30:00,177.41,177.76,176.85,177.76,12223.0,173.9816,174.3249,173.4325,174.3249,12223.0
2022-11-04 13:00:00,177.59,178.82,177.32,178.48,26955.0,174.1582,175.3644,173.8934,175.031,26955.0
2022-11-04 13:30:00,178.48,178.99,178.01,178.99,38059.0,175.031,175.5311,174.57,175.5311,38059.0
2022-11-04 14:00:00,178.91,179.34,178.63,179.28,24540.0,175.4526,175.8743,175.1781,175.8155,24540.0
2022-11-04 14:30:00,179.22,180.72,179.0,180.71,47481.0,175.7567,177.2277,175.5409,177.2179,47481.0
2022-11-04 15:00:00,180.82,181.62,180.82,181.55,27189.0,177.3257,178.1103,177.3257,178.0416,27189.0
2022-11-04 15:30:00,181.42,183.0,181.31,182.94,104306.0,177.9141,179.4636,177.8063,179.4048,104306.0
2022-11-07 09:30:00,182.87,183.05,181.0,181.63,27926.0,179.3361,179.5126,177.5023,178.1201,27926.0
2022-11-07 10:00:00,181.84,182.28,180.95,181.08,48059.0,178.326,178.7575,177.4532,177.5807,48059.0
2022-11-07 10:30:00,180.9,181.38,180.63,181.11,18029.0,177.4042,177.8749,177.1394,177.6101,18029.0
2022-11-07 11:00:00,180.96,181.64,180.75,181.64,20506.0,177.463,178.1299,177.2571,178.1299,20506.0
2022-11-07 11:30:00,181.64,183.0,181.56,182.97,16641.0,178.1299,179.4636,178.0514,179.4342,16641.0
2022-11-07 12:00:00,182.98,184.13,182.79,184.13,16129.0,179.444,180.5718,179.2577,180.5718,16129.0
2022-11-07 12:30:00,184.29,184.35,183.59,183.83,7773.0,180.7287,180.7875,180.0422,180.2776,7773.0
2022-11-07 13:00:00,183.45,183.7,183.16,183.41,19230.0,179.9049,180.1501,179.6205,179.8657,19230.0
2022-11-07 13:30:00,183.36,183.36,181.76,181.77,7235.0,179.8166,179.8166,178.2476,178.2574,7235.0
2022-11-07 14:00:00,181.67,182.48,181.66,182.03,13034.0,178.1593,178.9537,178.1495,178.5123,13034.0
2022-11-07 14:30:00,182.12,183.13,182.02,182.67,18892.0,178.6006,179.5911,178.5025,179.14,18892.0
2022-11-07 15:00:00,182.79,183.31,182.72,183.04,29957.0,179.2577,179.7676,179.189,179.5028,29957.0
2022-11-07 15:30:00,182.94,183.27,182.34,182.82,52568.0,179.4048,179.7284,178.8164,179.2871,52568.0
2022-11-08 09:30:00,182.25,184.49,181.24,183.56,12310.0,178.7281,180.9248,177.7376,180.0128,12310.0
2022-11-08 10:00:00,183.78,186.31,183.73,186.05,29296.0,180.2285,182.7096,180.1795,182.4547,29296.0
2022-11-08 10:30:00,186.04,187.89,185.55,187.89,20497.0,182.4449,184.2591,181.9643,184.2591,20497.0
2022-11-08 11:00:00,187.88,187.88,185.22,186.29,19168.0,184.2493,184.2493,181.6407,182.69,19168.0
2022-11-08 11:30:00,186.18,186.7,185.66,185.71,5864.0,182.5822,183.0921,182.0722,182.1212,5864.0
2022-11-08 12:00:00,185.71,185.76,183.61,183.75,10290.0,182.1212,182.1703,180.0618,180.1991,10290.0
2022-11-08 12:30:00,183.78,184.59,183.69,184.01,14003.0,180.2285,181.0229,180.1403,180.4541,14003.0
2022-11-08 13:00:00,183.87,183.9,182.35,182.52,10428.0,180.3168,180.3462,178.8262,178.9929,10428.0
2022-11-08 13:30:00,182.33,182.65,181.92,182.11,6791.0,178.8066,179.1204,178.4045,178.5908,6791.0
2022-11-08 14:00:00,182.09,182.45,181.77,181.77,3306.0,178.5712,178.9242,178.2574,178.2574,3306.0
2022-11-08 14:30:00,181.74,182.34,181.65,182.2,8244.0,178.228,178.8164,178.1397,178.6791,8244.0
2022-11-08 15:00:00,182.16,182.38,181.49,181.77,19252.0,178.6398,178.8556,177.9828,178.2574,19252.0
2022-11-08 15:30:00,181.8,181.89,180.33,181.21,120545.0,178.2868,178.3751,176.8452,177.7082,120545.0
2022-11-09 09:30:00,180.57,181.54,178.96,180.41,10637.0,177.0806,178.0318,175.5017,176.9237,10637.0
2022-11-09 10:00:00,180.42,182.94,180.42,182.1,4681.0,176.9335,179.4048,176.9335,178.581,4681.0
2022-11-09 10:30:00,182.27,182.95,181.79,182.72,10311.0,178.7477,179.4146,178.277,179.189,10311.0
2022-11-09 11:00:00,182.72,183.63,182.6,183.53,8933.0,179.189,180.0814,179.0713,179.9834,8933.0
2022-11-09 11:30:00,183.38,183.51,182.63,182.86,6321.0,179.8363,179.9637,179.1008,179.3263,6321.0
2022-11-09 12:00:00,182.99,183.63,182.86,183.02,8136.0,179.4538,180.0814,179.3263,179.4832,8136.0
2022-11-09 12:30:00,182.98,183.2,182.66,183.2,26474.0,179.444,179.6597,179.1302,179.6597,26474.0
2022-11-09 13:00:00,183.14,183.66,183.09,183.53,4612.0,179.6009,180.1109,179.5519,179.9834,4612.0
2022-11-09 13:30:00,183.41,183.44,183.14,183.16,5751.0,179.8657,179.8951,179.6009,179.6205,5751.0
2022-11-09 14:00:00,183.16,183.16,181.95,182.12,19217.0,179.6205,179.6205,178.4339,178.6006,19217.0
2022-11-09 14:30:00,182.02,182.19,181.53,181.54,10028.0,178.5025,178.6693,178.022,178.0318,10028.0
2022-11-09 15:00:00,181.67,181.85,180.99,181.3,12003.0,178.1593,178.3358,177.4924,177.7965,12003.0
2022-11-09 15:30:00,181.32,181.42,180.82,181.29,62918.0,177.8161,177.9141,177.3257,177.7866,62918.0
2022-11-10 09:30:00,184.0,184.0,181.66,182.09,4786.0,180.4443,180.4443,178.1495,178.5712,4786.0
2022-11-10 10:00:00,182.31,183.27,180.96,182.89,45201.0,178.7869,179.7284,177.463,179.3557,45201.0
2022-11-10 10:30:00,183.14,184.6,182.72,183.94,8295.0,179.6009,181.0327,179.189,180.3854,8295.0
2022-11-10 11:00:00,183.66,184.13,183.04,183.78,12481.0,180.1109,180.5718,179.5028,180.2285,12481.0
2022-11-10 11:30:00,183.87,184.22,183.1,183.31,5110.0,180.3168,180.66,179.5617,179.7676,5110.0
2022-11-10 12:00:00,183.51,183.51,181.52,181.81,7710.0,179.9637,179.9637,178.0122,178.2966,7710.0
2022-11-10 12:30:00,180.82,181.87,180.22,181.79,47766.0,177.3257,178.3554,176.7373,178.277,47766.0
2022-11-10 13:00:00,181.84,182.89,181.82,182.71,4991.0,178.326,179.3557,178.3064,179.1792,4991.0
2022-11-10 13:30:00,182.84,183.16,182.65,182.71,6944.0,179.3067,179.6205,179.1204,179.1792,6944.0
2022-11-10 14:00:00,182.74,182.98,181.79,181.79,5316.0,179.2086,179.444,178.277,178.277,5316.0
2022-11-10 14:30:00,181.76,181.76,179.44,179.71,20324.0,178.2476,178.2476,175.9724,176.2372,20324.0
2022-11-10 15:00:00,179.71,179.94,178.74,179.08,31765.0,176.2372,176.4627,175.2859,175.6194,31765.0
2022-11-10 15:30:00,179.08,179.99,178.6,179.6,86437.0,175.6194,176.5118,175.1486,176.1293,86437.0
2022-11-11 09:30:00,180.43,181.4,179.28,180.08,4913.0,176.9433,177.8945,175.8155,176.6,4913.0
2022-11-11 10:00:00,179.79,180.18,177.84,177.94,7161.0,176.3156,176.6981,174.4033,174.5014,7161.0
2022-11-11 10:30:00,178.02,178.09,174.71,174.71,59868.0,174.5798,174.6485,171.3338,171.3338,59868.0
2022-11-11 11:00:00,174.99,176.29,174.98,175.56,20983.0,171.6084,172.8833,171.5986,172.1674,20983.0
2022-11-11 11:30:00,175.39,177.51,175.36,177.51,13925.0,172.0007,174.0797,171.9712,174.0797,13925.0
2022-11-11 12:00:00,177.51,177.87,175.81,175.83,14033.0,174.0797,174.4327,172.4125,172.4322,14033.0
2022-11-11 12:30:00,175.83,175.83,174.93,174.93,12674.0,172.4322,172.4322,171.5496,171.5496,12674.0
2022-11-11 13:00:00,174.97,175.58,174.76,175.58,9561.0,171.5888,172.187,171.3828,172.187,9561.0
2022-11-11 13:30:00,175.56,176.1,175.29,176.06,9380.0,172.1674,172.6969,171.9026,172.6577,9380.0
2022-11-11 14:00:00,176.13,176.84,175.77,176.08,13141.0,172.7264,173.4226,172.3733,172.6773,13141.0
2022-11-11 14:30:00,176.22,176.61,175.28,175.28,39238.0,172.8146,173.1971,171.8928,171.8928,39238.0
2022-11-11 15:00:00,175.21,175.43,174.62,174.86,73774.0,171.8241,172.0399,171.2455,171.4809,73774.0
2022-11-11 15:30:00,174.89,175.42,174.08,174.28,182775.0,171.5103,172.0301,170.716,170.9121,182775.0
2022-11-14 09:30:00,174.79,175.1,173.26,173.63,8449.0,171.4123,171.7163,169.9118,170.2747,8449.0
2022-11-14 10:00:00,174.11,175.9,173.94,175.34,127781.0,170.7454,172.5008,170.5787,171.9516,127781.0
2022-11-14 10:30:00,175.17,175.5,174.23,174.75,13681.0,171.7849,172.1085,170.8631,171.373,13681.0
2022-11-14 11:00:00,174.77,175.0,174.28,174.28,30537.0,171.3926,171.6182,170.9121,170.9121,30537.0
2022-11-14 11:30:00,174.49,174.51,173.25,173.99,10412.0,171.1181,171.1377,169.902,170.6277,10412.0
2022-11-14 12:00:00,174.41,174.92,173.73,173.97,9087.0,171.0396,171.5397,170.3727,170.6081,9087.0
2022-11-14 12:30:00,173.89,174.64,173.77,174.39,7928.0,170.5297,171.2652,170.412,171.02,7928.0
2022-11-14 13:00:00,174.41,174.64,174.24,174.42,23547.0,171.0396,171.2652,170.8729,171.0494,23547.0
2022-11-14 13:30:00,174.39,174.58,174.11,174.54,9412.0,171.02,171.2063,170.7454,171.1671,9412.0
2022-11-14 14:00:00,174.41,174.85,174.08,174.44,31737.0,171.0396,171.4711,170.716,171.069,31737.0
2022-11-14 14:30:00,174.49,175.05,174.1,174.94,95021.0,171.1181,171.6672,170.7356,171.5594,95021.0
2022-11-14 15:00:00,174.97,175.53,174.91,175.12,44490.0,171.5888,172.138,171.5299,171.7359,44490.0
2022-11-14 15:30:00,175.06,175.59,174.66,174.67,114983.0,171.677,172.1968,171.2848,171.2946,114983.0
2022-11-15 09:30:00,176.4,177.87,175.59,177.37,6233.0,172.9911,174.4327,172.1968,173.9424,6233.0
2022-11-15 10:00:00,177.28,179.15,177.2,179.15,18668.0,173.8541,175.688,173.7757,175.688,18668.0
2022-11-15 10:30:00,179.37,179.89,178.4,178.88,11508.0,175.9038,176.4137,174.9525,175.4232,11508.0
2022-11-15 11:00:00,178.69,179.17,178.39,178.42,5800.0,175.2369,175.7076,174.9427,174.9721,5800.0
2022-11-15 11:30:00,178.27,180.0,178.26,179.84,6559.0,174.825,176.5216,174.8152,176.3647,6559.0
2022-11-15 12:00:00,179.8,180.07,179.42,179.42,4858.0,176.3254,176.5902,175.9528,175.9528,4858.0
2022-11-15 12:30:00,179.47,180.27,179.46,179.92,6919.0,176.0018,176.7864,175.992,176.4431,6919.0
2022-11-15 13:00:00,179.92,179.95,178.2,178.2,11233.0,176.4431,176.4725,174.7564,174.7564,11233.0
2022-11-15 13:30:00,178.15,179.63,177.67,179.57,8927.0,174.7073,176.1587,174.2366,176.0999,8927.0
2022-11-15 14:00:00,179.5,181.05,179.32,180.64,6145.0,176.0312,177.5513,175.8547,177.1492,6145.0
2022-11-15 14:30:00,180.87,181.74,180.67,180.97,17716.0,177.3748,178.228,177.1786,177.4728,17716.0
2022-11-15 15:00:00,180.94,181.18,180.65,180.85,12017.0,177.4434,177.6788,177.159,177.3552,12017.0
2022-11-15 15:30:00,180.87,181.4,180.44,181.3,42485.0,177.3748,177.8945,176.9531,177.7965,42485.0
2022-11-16 09:30:00,181.69,182.02,178.48,179.0,9460.0,178.1789,178.5025,175.031,175.5409,9460.0
2022-11-16 10:00:00,178.9,181.96,178.9,181.67,9392.0,175.4428,178.4437,175.4428,178.1593,9392.0
2022-11-16 10:30:00,181.79,182.24,181.23,181.79,8137.0,178.277,178.7183,177.7278,178.277,8137.0
2022-11-16 11:00:00,181.87,182.94,181.59,182.35,8821.0,178.3554,179.4048,178.0809,178.8262,8821.0
2022-11-16 11:30:00,182.66,183.09,182.53,182.89,5541.0,179.1302,179.5519,179.0027,179.3557,5541.0
2022-11-16 12:00:00,183.18,183.18,181.93,182.3,7214.0,179.6401,179.6401,178.4143,178.7771,7214.0
2022-11-16 12:30:00,182.43,182.97,182.43,182.97,6641.0,178.9046,179.4342,178.9046,179.4342,6641.0
2022-11-16 13:00:00,182.91,183.26,182.7,183.25,4805.0,179.3753,179.7186,179.1694,179.7088,4805.0
2022-11-16 13:30:00,183.18,183.26,182.59,182.59,3836.0,179.6401,179.7186,179.0615,179.0615,3836.0
2022-11-16 14:00:00,182.66,183.09,182.5,182.53,6228.0,179.1302,179.5519,178.9733,179.0027,6228.0
2022-11-16 14:30:00,182.43,183.07,182.29,183.07,6837.0,178.9046,179.5323,178.7673,179.5323,6837.0
2022-11-16 15:00:00,183.07,183.07,182.08,182.6,8842.0,179.5323,179.5323,178.5614,179.0713,8842.0
2022-11-16 15:30:00,182.7,182.7,180.77,180.9,58100.0,179.1694,179.1694,177.2767,177.4042,58100.0
2022-11-17 09:30:00,179.18,181.97,179.18,181.91,18153.0,175.7174,178.4535,175.7174,178.3947,18153.0
2022-11-17 10:00:00,181.94,182.59,181.94,182.29,7991.0,178.4241,179.0615,178.4241,178.7673,7991.0
2022-11-17 10:30:00,182.02,182.47,180.47,180.48,15078.0,178.5025,178.9438,176.9825,176.9923,15078.0
2022-11-17 11:00:00,180.34,181.98,180.21,181.38,5951.0,176.855,178.4633,176.7275,177.8749,5951.0
2022-11-17 11:30:00,181.28,181.28,180.04,180.27,10257.0,177.7768,177.7768,176.5608,176.7864,10257.0
2022-11-17 12:00:00,180.28,181.29,180.13,181.29,3904.0,176.7962,177.7866,176.6491,177.7866,3904.0
2022-11-17 12:30:00,181.29,181.77,180.94,180.95,34799.0,177.7866,178.2574,177.4434,177.4532,34799.0
2022-11-17 13:00:00,180.63,182.14,180.62,181.77,12196.0,177.1394,178.6202,177.1296,178.2574,12196.0
2022-11-17 13:30:00,181.7,182.07,181.36,181.99,14406.0,178.1887,178.5516,177.8553,178.4731,14406.0
2022-11-17 14:00:00,182.0,182.03,181.41,181.54,7000.0,178.4829,178.5123,177.9043,178.0318,7000.0
2022-11-17 14:30:00,181.42,181.72,180.68,180.82,10391.0,177.9141,178.2083,177.1884,177.3257,10391.0
2022-11-17 15:00:00,180.88,180.88,179.41,179.81,13293.0,177.3846,177.3846,175.943,176.3352,13293.0
2022-11-17 15:30:00,179.87,180.42,179.71,180.16,47093.0,176.3941,176.9335,176.2372,176.6785,47093.0
2022-11-18 09:30:00,182.16,185.3,182.16,185.09,14611.0,178.6398,181.7192,178.6398,181.5132,14611.0
2022-11-18 10:00:00,185.06,185.37,184.45,184.99,14443.0,181.4838,181.7878,180.8856,181.4151,14443.0
2022-11-18 10:30:00,184.94,185.11,183.97,183.98,11200.0,181.3661,181.5328,180.4149,180.4247,11200.0
2022-11-18 11:00:00,184.05,184.21,183.57,183.81,12975.0,180.4933,180.6502,180.0226,180.258,12975.0
2022-11-18 11:30:00,183.8,184.7,183.21,183.33,16319.0,180.2481,181.1308,179.6695,179.7872,16319.0
2022-11-18 12:00:00,183.29,183.54,181.85,182.1,10879.0,179.748,179.9932,178.3358,178.581,10879.0
2022-11-18 12:30:00,182.03,182.65,181.48,181.72,16487.0,178.5123,179.1204,177.973,178.2083,16487.0
2022-11-18 13:00:00,181.7,181.87,181.06,181.26,9208.0,178.1887,178.3554,177.5611,177.7572,9208.0
2022-11-18 13:30:00,181.23,181.59,180.3,180.43,7831.0,177.7278,178.0809,176.8158,176.9433,7831.0
2022-11-18 14:00:00,180.43,181.19,180.09,180.89,9680.0,176.9433,177.6886,176.6098,177.3944,9680.0
2022-11-18 14:30:00,181.05,181.45,180.63,181.24,9276.0,177.5513,177.9436,177.1394,177.7376,9276.0
2022-11-18 15:00:00,181.27,182.14,181.2,182.02,9232.0,177.767,178.6202,177.6984,178.5025,9232.0
2022-11-18 15:30:00,182.02,182.64,181.51,181.65,69850.0,178.5025,179.1106,178.0024,178.1397,69850.0
2022-11-21 09:30:00,182.61,183.75,182.34,182.7,15192.0,179.0811,180.1991,178.8164,179.1694,15192.0
2022-11-21 10:00:00,183.02,183.46,182.63,183.25,13345.0,179.4832,179.9147,179.1008,179.7088,13345.0
2022-11-21 10:30:00,183.29,183.33,181.85,182.83,17458.0,179.748,179.7872,178.3358,179.2969,17458.0
2022-11-21 11:00:00,182.83,183.18,182.78,182.79,4747.0,179.2969,179.6401,179.2479,179.2577,4747.0
2022-11-21 11:30:00,182.85,183.01,182.6,182.82,5321.0,179.3165,179.4734,179.0713,179.2871,5321.0
2022-11-21 12:00:00,182.81,183.5,182.64,183.37,2607.0,179.2773,179.9539,179.1106,179.8265,2607.0
2022-11-21 12:30:00,183.34,183.47,183.08,183.12,7578.0,179.797,179.9245,179.5421,179.5813,7578.0
2022-11-21 13:00:00,183.22,183.71,183.11,183.71,8150.0,179.6794,180.1599,179.5715,180.1599,8150.0
2022-11-21 13:30:00,183.72,183.73,183.08,183.09,6976.0,180.1697,180.1795,179.5421,179.5519,6976.0
2022-11-21 14:00:00,183.14,183.62,183.04,183.51,4676.0,179.6009,180.0716,179.5028,179.9637,4676.0
2022-11-21 14:30:00,183.56,184.48,183.53,183.95,3895.0,180.0128,180.915,179.9834,180.3952,3895.0
2022-11-21 15:00:00,184.02,184.28,183.26,183.33,10782.0,180.4639,180.7189,179.7186,179.7872,10782.0
2022-11-21 15:30:00,183.46,183.66,183.22,183.47,34574.0,179.9147,180.1109,179.6794,179.9245,34574.0
2022-11-22 09:30:00,183.9,183.9,182.99,183.59,27837.0,180.3462,180.3462,179.4538,180.0422,27837.0
2022-11-22 10:00:00,183.5,184.41,183.38,184.29,10941.0,179.9539,180.8464,179.8363,180.7287,10941.0
2022-11-22 10:30:00,184.35,184.47,183.71,184.22,7041.0,180.7875,180.9052,180.1599,180.66,7041.0
2022-11-22 11:00:00,183.97,184.11,183.55,184.03,6519.0,180.4149,180.5522,180.003,180.4737,6519.0
2022-11-22 11:30:00,184.0,184.04,183.7,183.8,3103.0,180.4443,180.4835,180.1501,180.2481,3103.0
2022-11-22 12:00:00,183.7,183.76,183.49,183.59,3060.0,180.1501,180.2089,179.9441,180.0422,3060.0
2022-11-22 12:30:00,183.57,184.21,183.57,184.21,2022.0,180.0226,180.6502,180.0226,180.6502,2022.0
2022-11-22 13:00:00,184.34,184.93,184.26,184.78,2206.0,180.7777,181.3563,180.6993,181.2092,2206.0
2022-11-22 13:30:00,184.94,185.99,184.94,185.99,2185.0,181.3661,182.3958,181.3661,182.3958,2185.0
2022-11-22 14:00:00,186.04,186.84,186.02,186.78,2309.0,182.4449,183.2294,182.4252,183.1706,2309.0
2022-11-22 14:30:00,186.75,186.76,186.11,186.16,4885.0,183.1411,183.1509,182.5135,182.5625,4885.0
2022-11-22 15:00:00,186.24,186.27,185.57,185.63,11567.0,182.641,182.6704,181.9839,182.0428,11567.0
2022-11-22 15:30:00,185.63,185.81,185.33,185.52,46055.0,182.0428,182.2193,181.7486,181.9349,46055.0
2022-11-23 09:30:00,186.15,186.45,185.36,185.94,4967.0,182.5527,182.8469,181.778,182.3468,4967.0
2022-11-23 10:00:00,186.09,186.19,185.71,186.06,3415.0,182.4939,182.592,182.1212,182.4645,3415.0
2022-11-23 10:30:00,186.06,186.44,185.66,186.1,19671.0,182.4645,182.8371,182.0722,182.5037,19671.0
2022-11-23 11:00:00,186.27,186.3,185.67,185.67,8716.0,182.6704,182.6998,182.082,182.082,8716.0
2022-11-23 11:30:00,185.81,185.87,184.77,185.17,9813.0,182.2193,182.2781,181.1994,181.5917,9813.0
2022-11-23 12:00:00,185.19,185.52,185.19,185.4,2152.0,181.6113,181.9349,181.6113,181.8172,2152.0
2022-11-23 12:30:00,185.36,186.0,185.34,185.62,3465.0,181.778,182.4056,181.7584,182.033,3465.0
2022-11-23 13:00:00,185.61,185.65,185.4,185.63,5079.0,182.0232,182.0624,181.8172,182.0428,5079.0
2022-11-23 13:30:00,185.75,185.79,185.32,185.48,2427.0,182.1605,182.1997,181.7388,181.8957,2427.0
2022-11-23 14:00:00,185.99,186.13,185.74,186.03,5587.0,182.3958,182.5331,182.1507,182.4351,5587.0
2022-11-23 14:30:00,185.81,186.02,185.71,185.78,11442.0,182.2193,182.4252,182.1212,182.1899,11442.0
2022-11-23 15:00:00,185.78,185.95,185.41,185.5,7748.0,182.1899,182.3566,181.827,181.9153,7748.0
2022-11-23 15:30:00,185.53,185.7,185.11,185.12,20885.0,181.9447,182.1114,181.5328,181.5426,20885.0
2022-11-25 09:30:00,186.35,186.73,185.94,186.09,3857.0,182.7489,183.1215,182.3468,182.4939,3857.0
2022-11-25 10:00:00,186.06,186.56,185.53,185.53,32817.0,182.4645,182.9548,181.9447,181.9447,32817.0
2022-11-25 10:30:00,185.62,185.79,185.39,185.53,11325.0,182.033,182.1997,181.8074,181.9447,11325.0
2022-11-25 11:00:00,185.53,185.74,184.98,185.41,16094.0,181.9447,182.1507,181.4053,181.827,16094.0
2022-11-25 11:30:00,185.6,186.5,185.5,186.34,41367.0,182.0134,182.896,181.9153,182.7391,41367.0
2022-11-25 12:00:00,186.34,186.55,186.0,186.05,16734.0,182.7391,182.945,182.4056,182.4547,16734.0
2022-11-25 12:30:00,186.04,186.8,185.85,186.08,42168.0,182.4449,183.1902,182.2585,182.4841,42168.0
2022-11-28 09:30:00,185.33,187.0,184.26,184.69,27538.0,181.7486,183.3863,180.6993,181.1209,27538.0
2022-11-28 10:00:00,184.98,185.63,184.83,185.59,8928.0,181.4053,182.0428,181.2582,182.0036,8928.0
2022-11-28 10:30:00,185.58,185.62,183.92,184.54,20667.0,181.9937,182.033,180.3658,180.9738,20667.0
2022-11-28 11:00:00,184.5,185.04,184.42,184.82,6782.0,180.9346,181.4642,180.8562,181.2484,6782.0
2022-11-28 11:30:00,184.69,185.25,184.69,184.97,6903.0,181.1209,181.6701,181.1209,181.3955,6903.0
2022-11-28 12:00:00,184.97,185.21,184.76,185.09,13200.0,181.3955,181.6309,181.1896,181.5132,13200.0
2022-11-28 12:30:00,185.09,185.19,184.41,184.45,4202.0,181.5132,181.6113,180.8464,180.8856,4202.0
2022-11-28 13:00:00,184.52,184.58,184.38,184.38,5870.0,180.9542,181.0131,180.8169,180.8169,5870.0
2022-11-28 13:30:00,184.39,184.85,184.24,184.5,8256.0,180.8267,181.2779,180.6796,180.9346,8256.0
2022-11-28 14:00:00,184.63,184.73,184.5,184.58,4999.0,181.0621,181.1602,180.9346,181.0131,4999.0
2022-11-28 14:30:00,184.53,185.05,184.4,184.83,8608.0,180.964,181.474,180.8366,181.2582,8608.0
2022-11-28 15:00:00,184.84,185.07,184.45,184.59,15116.0,181.268,181.4936,180.8856,181.0229,15116.0
2022-11-28 15:30:00,184.55,184.76,184.27,184.51,43265.0,180.9837,181.1896,180.7091,180.9444,43265.0
2022-11-29 09:30:00,184.76,186.61,183.21,185.55,21592.0,181.1896,183.0038,179.6695,181.9643,21592.0
2022-11-29 10:00:00,185.56,187.16,185.56,187.14,7707.0,181.9741,183.5432,181.9741,183.5236,7707.0
2022-11-29 10:30:00,187.11,188.17,186.86,187.46,13103.0,183.4942,184.5337,183.249,183.8374,13103.0
2022-11-29 11:00:00,187.25,187.67,186.88,187.28,3300.0,183.6315,184.0434,183.2686,183.6609,3300.0
2022-11-29 11:30:00,187.21,187.81,187.21,187.61,7753.0,183.5922,184.1807,183.5922,183.9845,7753.0
2022-11-29 12:00:00,187.5,187.51,186.1,186.14,3008.0,183.8766,183.8865,182.5037,182.5429,3008.0
2022-11-29 12:30:00,186.22,186.24,185.84,186.06,3134.0,182.6214,182.641,182.2487,182.4645,3134.0
2022-11-29 13:00:00,185.94,186.97,185.86,186.23,8298.0,182.3468,183.3569,182.2683,182.6312,8298.0
2022-11-29 13:30:00,186.23,186.52,186.1,186.52,5616.0,182.6312,182.9156,182.5037,182.9156,5616.0
2022-11-29 14:00:00,186.53,186.77,186.44,186.48,3500.0,182.9254,183.1608,182.8371,182.8764,3500.0
2022-11-29 14:30:00,186.16,186.56,186.1,186.4,5076.0,182.5625,182.9548,182.5037,182.7979,5076.0
2022-11-29 15:00:00,186.5,187.07,186.37,186.96,4902.0,182.896,183.455,182.7685,183.3471,4902.0
2022-11-29 15:30:00,186.94,187.24,186.63,187.16,35235.0,183.3275,183.6217,183.0235,183.5432,35235.0
2022-11-30 09:30:00,186.6,188.09,186.6,187.87,16492.0,182.994,184.4552,182.994,184.2395,16492.0
2022-11-30 10:00:00,187.83,188.3,187.05,187.24,6014.0,184.2003,184.6612,183.4353,183.6217,6014.0
2022-11-30 10:30:00,187.15,187.21,186.68,186.71,3189.0,183.5334,183.5922,183.0725,183.1019,3189.0
2022-11-30 11:00:00,186.48,186.73,186.1,186.58,8124.0,182.8764,183.1215,182.5037,182.9744,8124.0
2022-11-30 11:30:00,186.61,187.14,186.6,187.07,2900.0,183.0038,183.5236,182.994,183.455,2900.0
2022-11-30 12:00:00,186.96,186.96,186.32,186.32,1523.0,183.3471,183.3471,182.7194,182.7194,1523.0
2022-11-30 12:30:00,185.99,185.99,185.52,185.93,1831.0,182.3958,182.3958,181.9349,182.337,1831.0
2022-11-30 13:00:00,185.84,186.21,185.63,185.95,2500.0,182.2487,182.6116,182.0428,182.3566,2500.0
2022-11-30 13:30:00,186.05,187.34,185.98,187.18,5735.0,182.4547,183.7197,182.386,183.5628,5735.0
2022-11-30 14:00:00,187.21,188.13,187.11,188.12,8238.0,183.5922,184.4945,183.4942,184.4847,8238.0
2022-11-30 14:30:00,188.15,188.98,187.66,188.16,15802.0,184.5141,185.328,184.0336,184.5239,15802.0
2022-11-30 15:00:00,188.3,188.53,188.05,188.24,9771.0,184.6612,184.8867,184.416,184.6023,9771.0
2022-11-30 15:30:00,188.31,189.02,188.08,188.75,30204.0,184.671,185.3673,184.4454,185.1025,30204.0
2022-12-01 09:30:00,188.5,189.07,184.32,185.69,34233.0,184.8573,185.4163,180.7581,182.1016,34233.0
2022-12-01 10:00:00,185.91,186.39,184.39,185.16,9309.0,182.3174,182.7881,180.8267,181.5819,9309.0
2022-12-01 10:30:00,185.08,185.4,184.43,184.5,15137.0,181.5034,181.8172,180.866,180.9346,15137.0
2022-12-01 11:00:00,184.69,185.16,183.66,184.1,9713.0,181.1209,181.5819,180.1109,180.5423,9713.0
2022-12-01 11:30:00,183.94,184.85,183.62,183.8,7584.0,180.3854,181.2779,180.0716,180.2481,7584.0
2022-12-01 12:00:00,183.58,183.92,182.63,182.71,5396.0,180.0324,180.3658,179.1008,179.1792,5396.0
2022-12-01 12:30:00,182.68,183.83,182.65,182.97,6741.0,179.1498,180.2776,179.1204,179.4342,6741.0
2022-12-01 13:00:00,183.1,183.77,181.95,183.19,30276.0,179.5617,180.2187,178.4339,179.6499,30276.0
2022-12-01 13:30:00,183.21,183.35,182.42,182.65,13064.0,179.6695,179.8068,178.8948,179.1204,13064.0
2022-12-01 14:00:00,182.44,183.4,181.84,183.23,9417.0,178.9144,179.8559,178.326,179.6892,9417.0
2022-12-01 14:30:00,183.33,184.27,183.24,184.21,8601.0,179.7872,180.7091,179.699,180.6502,8601.0
2022-12-01 15:00:00,184.13,184.29,183.61,183.61,12665.0,180.5718,180.7287,180.0618,180.0618,12665.0
2022-12-01 15:30:00,183.65,183.97,182.69,182.83,56832.0,180.101,180.4149,179.1596,179.2969,56832.0
2022-12-02 09:30:00,182.39,185.0,182.39,184.87,4236.0,178.8654,181.425,178.8654,181.2975,4236.0
2022-12-02 10:00:00,185.61,186.69,185.28,186.32,7178.0,182.0232,183.0823,181.6995,182.7194,7178.0
2022-12-02 10:30:00,186.44,187.06,186.34,186.92,2104.0,182.8371,183.4451,182.7391,183.3079,2104.0
2022-12-02 11:00:00,186.64,187.53,186.21,187.17,3904.0,183.0333,183.9061,182.6116,183.553,3904.0
2022-12-02 11:30:00,187.17,188.34,187.17,187.77,34806.0,183.553,184.7004,183.553,184.1414,34806.0
2022-12-02 12:00:00,187.69,188.7,187.44,188.36,8193.0,184.063,185.0535,183.8178,184.72,8193.0
2022-12-02 12:30:00,188.81,189.44,188.44,188.44,5947.0,185.1613,185.7792,184.7985,184.7985,5947.0
2022-12-02 13:00:00,188.18,188.82,187.83,188.0,4932.0,184.5435,185.1711,184.2003,184.367,4932.0
2022-12-02 13:30:00,188.15,188.71,188.0,188.06,5469.0,184.5141,185.0633,184.367,184.4258,5469.0
2022-12-02 14:00:00,188.25,188.37,187.6,188.16,4776.0,184.6122,184.7298,183.9747,184.5239,4776.0
2022-12-02 14:30:00,188.3,189.67,188.17,188.92,40801.0,184.6612,186.0047,184.5337,185.2692,40801.0
2022-12-02 15:00:00,188.94,189.54,188.8,189.46,17226.0,185.2888,185.8772,185.1515,185.7988,17226.0
2022-12-02 15:30:00,189.37,189.77,187.75,187.8,55305.0,185.7105,186.1028,184.1218,184.1708,55305.0
2022-12-05 09:30:00,187.54,188.14,186.0,186.37,5488.0,183.9159,184.5043,182.4056,182.7685,5488.0
2022-12-05 10:00:00,186.05,186.35,185.61,185.86,3151.0,182.4547,182.7489,182.0232,182.2683,3151.0
2022-12-05 10:30:00,185.9,186.53,185.87,186.04,3389.0,182.3076,182.9254,182.2781,182.4449,3389.0
2022-12-05 11:00:00,185.95,187.0,185.95,186.85,5517.0,182.3566,183.3863,182.3566,183.2392,5517.0
2022-12-05 11:30:00,186.91,186.91,185.63,185.64,10996.0,183.298,183.298,182.0428,182.0526,10996.0
2022-12-05 12:00:00,185.61,186.59,185.32,186.2,9279.0,182.0232,182.9842,181.7388,182.6018,9279.0
2022-12-05 12:30:00,185.95,186.64,185.9,185.9,7295.0,182.3566,183.0333,182.3076,182.3076,7295.0
2022-12-05 13:00:00,186.12,186.12,185.22,185.32,4126.0,182.5233,182.5233,181.6407,181.7388,4126.0
2022-12-05 13:30:00,185.36,185.7,185.31,185.59,4756.0,181.778,182.1114,181.729,182.0036,4756.0
2022-12-05 14:00:00,185.62,185.62,184.95,185.15,7835.0,182.033,182.033,181.3759,181.5721,7835.0
2022-12-05 14:30:00,184.87,184.87,183.78,183.78,1997.0,181.2975,181.2975,180.2285,180.2285,1997.0
2022-12-05 15:00:00,184.07,185.08,184.06,185.04,6497.0,180.5129,181.5034,180.5031,181.4642,6497.0
2022-12-05 15:30:00,185.05,186.91,184.87,186.4,41756.0,181.474,183.298,181.2975,182.7979,41756.0
2022-12-06 09:30:00,186.94,186.94,185.28,186.52,5293.0,183.3275,183.3275,181.6995,182.9156,5293.0
2022-12-06 10:00:00,186.3,186.92,186.22,186.22,6302.0,182.6998,183.3079,182.6214,182.6214,6302.0
2022-12-06 10:30:00,185.54,187.23,185.48,187.09,5050.0,181.9545,183.6119,181.8957,183.4746,5050.0
2022-12-06 11:00:00,187.22,187.3,187.04,187.12,1734.0,183.6021,183.6805,183.4255,183.504,1734.0
2022-12-06 11:30:00,187.04,187.3,186.71,186.97,6598.0,183.4255,183.6805,183.1019,183.3569,6598.0
2022-12-06 12:00:00,187.16,187.22,186.41,186.41,1743.0,183.5432,183.6021,182.8077,182.8077,1743.0
2022-12-06 12:30:00,186.31,186.8,186.3,186.64,707.0,182.7096,183.1902,182.6998,183.0333,707.0
2022-12-06 13:00:00,186.6,186.82,185.81,185.81,10091.0,182.994,183.2098,182.2193,182.2193,10091.0
2022-12-06 13:30:00,185.72,186.33,185.72,185.75,2568.0,182.131,182.7293,182.131,182.1605,2568.0
2022-12-06 14:00:00,185.65,186.99,185.6,186.99,3321.0,182.0624,183.3765,182.0134,183.3765,3321.0
2022-12-06 14:30:00,187.08,187.79,186.97,187.42,5509.0,183.4648,184.161,183.3569,183.7982,5509.0
2022-12-06 15:00:00,187.3,188.84,187.3,188.34,10915.0,183.6805,185.1907,183.6805,184.7004,10915.0
2022-12-06 15:30:00,188.33,189.19,187.71,188.71,42625.0,184.6906,185.534,184.0826,185.0633,42625.0
2022-12-07 09:30:00,187.86,188.43,187.19,188.14,6097.0,184.2297,184.7887,183.5726,184.5043,6097.0
2022-12-07 10:00:00,188.14,188.92,187.46,187.65,6981.0,184.5043,185.2692,183.8374,184.0237,6981.0
2022-12-07 10:30:00,188.1,188.37,186.81,187.19,4549.0,184.465,184.7298,183.2,183.5726,4549.0
2022-12-07 11:00:00,187.08,187.11,185.2,185.2,2202.0,183.4648,183.4942,181.6211,181.6211,2202.0
2022-12-07 11:30:00,185.24,185.36,184.48,184.73,9036.0,181.6603,181.778,180.915,181.1602,9036.0
2022-12-07 12:00:00,184.69,184.8,183.74,183.86,4995.0,181.1209,181.2288,180.1893,180.307,4995.0
2022-12-07 12:30:00,183.89,184.11,182.77,182.8,5155.0,180.3364,180.5522,179.238,179.2675,5155.0
2022-12-07 13:00:00,182.89,183.01,182.04,182.49,10499.0,179.3557,179.4734,178.5222,178.9635,10499.0
2022-12-07 13:30:00,182.57,183.5,182.57,183.5,5126.0,179.0419,179.9539,179.0419,179.9539,5126.0
2022-12-07 14:00:00,183.53,183.69,182.07,182.07,7547.0,179.9834,180.1403,178.5516,178.5516,7547.0
2022-12-07 14:30:00,181.94,182.7,181.93,182.08,10753.0,178.4241,179.1694,178.4143,178.5614,10753.0
2022-12-07 15:00:00,182.15,182.96,181.96,181.98,11113.0,178.63,179.4244,178.4437,178.4633,11113.0
2022-12-07 15:30:00,182.05,182.66,181.96,182.21,50363.0,178.532,179.1302,178.4437,178.6889,50363.0
2022-12-08 09:30:00,183.69,183.69,181.63,183.17,7225.0,180.1403,180.1403,178.1201,179.6303,7225.0
2022-12-08 10:00:00,183.25,184.56,183.24,184.56,10053.0,179.7088,180.9935,179.699,180.9935,10053.0
2022-12-08 10:30:00,184.57,184.57,183.29,183.43,4280.0,181.0033,181.0033,179.748,179.8853,4280.0
2022-12-08 11:00:00,183.45,183.51,183.22,183.42,1692.0,179.9049,179.9637,179.6794,179.8755,1692.0
2022-12-08 11:30:00,183.5,184.44,183.5,184.25,5477.0,179.9539,180.8758,179.9539,180.6894,5477.0
2022-12-08 12:00:00,184.72,185.27,184.71,185.08,3694.0,181.1504,181.6897,181.1406,181.5034,3694.0
2022-12-08 12:30:00,184.91,184.93,184.48,184.93,1665.0,181.3367,181.3563,180.915,181.3563,1665.0
2022-12-08 13:00:00,184.98,185.31,184.92,185.27,4865.0,181.4053,181.729,181.3465,181.6897,4865.0
2022-12-08 13:30:00,185.37,186.3,185.27,186.27,5427.0,181.7878,182.6998,181.6897,182.6704,5427.0
2022-12-08 14:00:00,186.14,186.77,185.62,186.36,6653.0,182.5429,183.1608,182.033,182.7587,6653.0
2022-12-08 14:30:00,186.5,186.82,186.32,186.82,4020.0,182.896,183.2098,182.7194,183.2098,4020.0
2022-12-08 15:00:00,186.82,187.58,186.64,187.52,14866.0,183.2098,183.9551,183.0333,183.8963,14866.0
2022-12-08 15:30:00,187.52,187.67,185.85,186.81,88505.0,183.8963,184.0434,182.2585,183.2,88505.0
2022-12-09 09:30:00,185.64,189.28,184.98,189.0,15110.0,182.0526,185.6222,181.4053,185.3477,15110.0
2022-12-09 10:00:00,188.79,189.28,187.13,187.15,14906.0,185.1417,185.6222,183.5138,183.5334,14906.0
2022-12-09 10:30:00,187.14,188.14,186.45,188.12,14937.0,183.5236,184.5043,182.8469,184.4847,14937.0
2022-12-09 11:00:00,187.97,188.64,187.8,188.57,9638.0,184.3376,184.9946,184.1708,184.926,9638.0
2022-12-09 11:30:00,188.5,188.99,187.82,188.8,12792.0,184.8573,185.3379,184.1905,185.1515,12792.0
2022-12-09 12:00:00,189.0,189.28,188.44,188.44,6715.0,185.3477,185.6222,184.7985,184.7985,6715.0
2022-12-09 12:30:00,188.45,189.0,188.33,188.77,3953.0,184.8083,185.3477,184.6906,185.1221,3953.0
2022-12-09 13:00:00,188.96,189.06,187.86,187.95,5777.0,185.3084,185.4065,184.2297,184.3179,5777.0
2022-12-09 13:30:00,188.24,188.53,188.06,188.53,2910.0,184.6023,184.8867,184.4258,184.8867,2910.0
2022-12-09 14:00:00,188.69,188.69,187.41,187.89,6183.0,185.0436,185.0436,183.7884,184.2591,6183.0
2022-12-09 14:30:00,187.74,188.45,187.71,187.9,10189.0,184.112,184.8083,184.0826,184.2689,10189.0
2022-12-09 15:00:00,187.96,187.96,187.49,187.59,8504.0,184.3278,184.3278,183.8668,183.9649,8504.0
2022-12-09 15:30:00,187.5,187.62,185.99,186.14,39099.0,183.8766,183.9943,182.3958,182.5429,39099.0
2022-12-12 09:30:00,185.53,186.28,185.01,185.56,4088.0,181.9447,182.6802,181.4348,181.9741,4088.0
2022-12-12 10:00:00,185.34,186.45,185.21,185.93,4509.0,181.7584,182.8469,181.6309,182.337,4509.0
2022-12-12 10:30:00,186.09,186.1,184.81,185.0,6906.0,182.4939,182.5037,181.2386,181.425,6906.0
2022-12-12 11:00:00,184.87,185.04,183.47,183.96,5282.0,181.2975,181.4642,179.9245,180.4051,5282.0
2022-12-12 11:30:00,183.83,184.49,183.65,184.49,4725.0,180.2776,180.9248,180.101,180.9248,4725.0
2022-12-12 12:00:00,184.46,184.65,183.79,183.79,5816.0,180.8954,181.0817,180.2383,180.2383,5816.0
2022-12-12 12:30:00,183.77,184.06,183.09,184.04,3685.0,180.2187,180.5031,179.5519,180.4835,3685.0
2022-12-12 13:00:00,183.93,184.38,183.74,183.76,6613.0,180.3756,180.8169,180.1893,180.2089,6613.0
2022-12-12 13:30:00,183.71,184.22,183.1,183.33,7685.0,180.1599,180.66,179.5617,179.7872,7685.0
2022-12-12 14:00:00,183.39,183.76,183.04,183.47,8726.0,179.8461,180.2089,179.5028,179.9245,8726.0
2022-12-12 14:30:00,183.66,184.07,183.27,183.98,8877.0,180.1109,180.5129,179.7284,180.4247,8877.0
2022-12-12 15:00:00,183.98,184.78,183.94,184.16,11263.0,180.4247,181.2092,180.3854,180.6012,11263.0
2022-12-12 15:30:00,184.15,184.8,183.82,184.49,42882.0,180.5914,181.2288,180.2678,180.9248,42882.0
2022-12-13 09:30:00,186.11,186.11,181.69,182.06,11020.0,182.5135,182.5135,178.1789,178.5418,11020.0
2022-12-13 10:00:00,181.98,184.52,179.99,180.71,19643.0,178.4633,180.9542,176.5118,177.2179,19643.0
2022-12-13 10:30:00,181.1,183.13,180.83,181.44,13998.0,177.6003,179.5911,177.3355,177.9338,13998.0
2022-12-13 11:00:00,181.62,182.27,181.34,181.73,10611.0,178.1103,178.7477,177.8357,178.2181,10611.0
2022-12-13 11:30:00,181.88,182.63,181.48,181.74,13172.0,178.3652,179.1008,177.973,178.228,13172.0
2022-12-13 12:00:00,182.22,182.92,181.18,181.27,7506.0,178.6987,179.3852,177.6788,177.767,7506.0
2022-12-13 12:30:00,181.23,181.7,180.67,180.67,7874.0,177.7278,178.1887,177.1786,177.1786,7874.0
2022-12-13 13:00:00,180.95,181.6,180.78,181.6,6148.0,177.4532,178.0907,177.2865,178.0907,6148.0
2022-12-13 13:30:00,181.38,181.38,180.03,180.44,9270.0,177.8749,177.8749,176.551,176.9531,9270.0
2022-12-13 14:00:00,180.6,181.82,180.58,181.71,15125.0,177.11,178.3064,177.0904,178.1985,15125.0
2022-12-13 14:30:00,181.84,181.86,180.58,180.89,10351.0,178.326,178.3456,177.0904,177.3944,10351.0
2022-12-13 15:00:00,180.77,181.24,180.35,181.11,11984.0,177.2767,177.7376,176.8648,177.6101,11984.0
2022-12-13 15:30:00,181.14,181.67,180.53,180.7,35431.0,177.6395,178.1593,177.0413,177.2081,35431.0
2022-12-14 09:30:00,179.91,181.11,179.84,180.7,2937.0,176.7932,177.9724,176.7244,177.5695,2937.0
2022-12-14 10:00:00,180.41,181.16,180.04,181.16,3140.0,177.2845,178.0216,176.921,178.0216,3140.0
2022-12-14 10:30:00,181.12,182.03,180.73,180.73,2927.0,177.9822,178.8765,177.599,177.599,2927.0
2022-12-14 11:00:00,181.17,181.44,180.8,181.34,6062.0,178.0314,178.2967,177.6678,178.1984,6062.0
2022-12-14 11:30:00,181.62,181.62,179.61,179.83,14555.0,178.4736,178.4736,176.4984,176.7146,14555.0
2022-12-14 12:00:00,179.84,180.46,179.38,180.07,3446.0,176.7244,177.3337,176.2724,176.9504,3446.0
2022-12-14 12:30:00,180.01,180.66,179.96,180.24,2500.0,176.8915,177.5302,176.8423,177.1175,2500.0
2022-12-14 13:00:00,180.29,180.35,179.62,179.98,5894.0,177.1666,177.2256,176.5082,176.862,5894.0
2022-12-14 13:30:00,180.18,181.09,180.01,180.72,3872.0,177.0585,177.9528,176.8915,177.5892,3872.0
2022-12-14 14:00:00,180.26,180.46,178.2,179.24,20690.0,177.1371,177.3337,175.1128,176.1348,20690.0
2022-12-14 14:30:00,179.15,180.42,178.99,179.7,8142.0,176.0464,177.2944,175.8891,176.5868,8142.0
2022-12-14 15:00:00,179.91,181.41,179.62,179.77,8417.0,176.7932,178.2672,176.5082,176.6556,8417.0
2022-12-14 15:30:00,179.76,181.6,179.4,181.45,38835.0,176.6458,178.4539,176.292,178.3065,38835.0
2022-12-15 09:30:00,180.67,180.67,179.5,179.94,2866.0,177.54,177.54,176.3903,176.8227,2866.0
2022-12-15 10:00:00,179.74,179.74,179.01,179.01,3528.0,176.6262,176.6262,175.9088,175.9088,3528.0
2022-12-15 10:30:00,179.02,179.04,177.93,178.27,6804.0,175.9186,175.9383,174.8475,175.1816,6804.0
2022-12-15 11:00:00,178.82,178.85,177.59,177.62,5557.0,175.7221,175.7516,174.5134,174.5429,5557.0
2022-12-15 11:30:00,177.7,178.65,177.61,178.46,3862.0,174.6215,175.555,174.5331,175.3683,3862.0
2022-12-15 12:00:00,178.59,179.03,178.13,178.13,2640.0,175.4961,175.9285,175.044,175.044,2640.0
2022-12-15 12:30:00,178.86,179.1,178.26,178.26,3300.0,175.7614,175.9972,175.1718,175.1718,3300.0
2022-12-15 13:00:00,178.14,178.37,177.79,178.37,2206.0,175.0539,175.2799,174.7099,175.2799,2206.0
2022-12-15 13:30:00,178.34,178.55,178.09,178.55,6080.0,175.2504,175.4568,175.0047,175.4568,6080.0
2022-12-15 14:00:00,178.58,178.72,178.16,178.72,3969.0,175.4862,175.6238,175.0735,175.6238,3969.0
2022-12-15 14:30:00,178.86,179.51,178.79,179.34,6867.0,175.7614,176.4001,175.6926,176.2331,6867.0
2022-12-15 15:00:00,179.27,179.52,178.83,179.06,4948.0,176.1643,176.41,175.7319,175.9579,4948.0
2022-12-15 15:30:00,178.97,179.93,178.86,179.8,45440.0,175.8695,176.8129,175.7614,176.6851,45440.0
2022-12-16 09:30:00,179.27,181.81,179.18,179.77,38282.0,176.1643,178.6603,176.0759,176.6556,38282.0
2022-12-16 10:00:00,180.14,180.28,178.3,178.88,14851.0,177.0192,177.1568,175.2111,175.7811,14851.0
2022-12-16 10:30:00,178.78,179.59,178.68,179.59,4396.0,175.6828,176.4788,175.5845,176.4788,4396.0
2022-12-16 11:00:00,179.48,180.19,179.18,180.06,5102.0,176.3707,177.0684,176.0759,176.9406,5102.0
2022-12-16 11:30:00,180.28,180.43,179.32,179.46,4006.0,177.1568,177.3042,176.2134,176.351,4006.0
2022-12-16 12:00:00,179.61,179.67,178.78,178.95,7600.0,176.4984,176.5574,175.6828,175.8498,7600.0
2022-12-16 12:30:00,178.95,179.28,178.5,178.5,11432.0,175.8498,176.1741,175.4076,175.4076,11432.0
2022-12-16 13:00:00,178.57,179.1,178.53,179.09,4541.0,175.4764,175.9972,175.4371,175.9874,4541.0
2022-12-16 13:30:00,179.04,179.76,179.0,179.67,5253.0,175.9383,176.6458,175.899,176.5574,5253.0
2022-12-16 14:00:00,179.62,180.34,179.3,180.19,9461.0,176.5082,177.2158,176.1938,177.0684,9461.0
2022-12-16 14:30:00,180.23,180.54,179.81,180.46,6789.0,177.1077,177.4123,176.6949,177.3337,6789.0
2022-12-16 15:00:00,180.48,181.65,180.43,181.62,8064.0,177.3533,178.5031,177.3042,178.4736,8064.0
2022-12-16 15:30:00,181.64,183.0,181.59,182.11,88561.0,178.4932,179.8297,178.4441,178.9551,88561.0
2022-12-19 09:30:00,181.21,183.19,181.21,182.46,4106.0,178.0707,180.0164,178.0707,179.299,4106.0
2022-12-19 10:00:00,182.4,184.93,182.35,184.69,14924.0,179.2401,181.7262,179.1909,181.4904,14924.0
2022-12-19 10:30:00,184.71,185.0,184.05,184.09,10717.0,181.5101,181.795,180.8615,180.9008,10717.0
2022-12-19 11:00:00,184.15,184.15,183.47,183.51,3279.0,180.9598,180.9598,180.2915,180.3308,3279.0
2022-12-19 11:30:00,183.49,183.75,182.89,182.94,7334.0,180.3112,180.5667,179.7216,179.7707,7334.0
2022-12-19 12:00:00,182.96,183.05,182.18,182.18,5684.0,179.7904,179.8788,179.0239,179.0239,5684.0
2022-12-19 12:30:00,182.13,182.17,181.57,182.13,5593.0,178.9747,179.0141,178.4244,178.9747,5593.0
2022-12-19 13:00:00,181.99,182.13,181.69,181.78,3771.0,178.8372,178.9747,178.5424,178.6308,3771.0
2022-12-19 13:30:00,181.71,182.03,181.58,181.59,4453.0,178.562,178.8765,178.4343,178.4441,4453.0
2022-12-19 14:00:00,181.57,181.86,181.09,181.78,5208.0,178.4244,178.7094,177.9528,178.6308,5208.0
2022-12-19 14:30:00,181.72,182.14,181.4,181.91,7600.0,178.5719,178.9846,178.2574,178.7586,7600.0
2022-12-19 15:00:00,181.92,182.22,181.76,182.04,11098.0,178.7684,179.0632,178.6112,178.8863,11098.0
2022-12-19 15:30:00,182.03,182.32,181.79,182.08,51589.0,178.8765,179.1615,178.6406,178.9256,51589.0
2022-12-20 09:30:00,183.29,185.84,183.29,184.87,6844.0,180.1147,182.6205,180.1147,181.6673,6844.0
2022-12-20 10:00:00,185.11,186.85,185.1,185.9,8840.0,181.9031,183.613,181.8933,182.6794,8840.0
2022-12-20 10:30:00,186.1,186.16,185.64,186.0,24562.0,182.876,182.9349,182.4239,182.7777,24562.0
2022-12-20 11:00:00,186.03,186.06,184.66,184.95,6396.0,182.8072,182.8367,181.4609,181.7459,6396.0
2022-12-20 11:30:00,184.88,185.48,184.88,185.47,1800.0,181.6771,182.2667,181.6771,182.2569,1800.0
2022-12-20 12:00:00,185.69,185.69,185.45,185.45,1100.0,182.4731,182.4731,182.2372,182.2372,1100.0
2022-12-20 12:30:00,185.49,186.06,185.41,185.85,5389.0,182.2765,182.8367,182.1979,182.6303,5389.0
2022-12-20 13:00:00,185.82,186.09,185.61,185.69,8395.0,182.6008,182.8661,182.3945,182.4731,8395.0
2022-12-20 13:30:00,185.61,186.05,185.47,185.55,5309.0,182.3945,182.8268,182.2569,182.3355,5309.0
2022-12-20 14:00:00,185.35,185.48,184.8,185.07,3282.0,182.139,182.2667,181.5985,181.8638,3282.0
2022-12-20 14:30:00,185.09,185.13,184.7,184.89,3279.0,181.8835,181.9228,181.5002,181.6869,3279.0
2022-12-20 15:00:00,184.78,185.2,184.32,184.74,10897.0,181.5788,181.9916,181.1268,181.5395,10897.0
2022-12-20 15:30:00,184.85,184.93,183.73,184.14,33576.0,181.6476,181.7262,180.547,180.9499,33576.0
2022-12-21 09:30:00,185.0,186.25,185.0,185.76,6655.0,181.795,183.0234,181.795,182.5419,6655.0
2022-12-21 10:00:00,185.95,186.02,185.48,185.66,11540.0,182.7286,182.7974,182.2667,182.4436,11540.0
2022-12-21 10:30:00,185.67,187.6,185.58,187.27,16776.0,182.4534,184.35,182.365,184.0257,16776.0
2022-12-21 11:00:00,187.27,187.51,186.31,186.41,12877.0,184.0257,184.2615,183.0823,183.1806,12877.0
2022-12-21 11:30:00,186.42,186.99,186.42,186.68,6608.0,183.1904,183.7506,183.1904,183.4459,6608.0
2022-12-21 12:00:00,186.59,187.36,186.32,187.36,4727.0,183.3575,184.1141,183.0922,184.1141,4727.0
2022-12-21 12:30:00,187.59,187.85,187.3,187.69,6455.0,184.3402,184.5957,184.0552,184.4384,6455.0
2022-12-21 13:00:00,187.59,187.94,187.49,187.5,18177.0,184.3402,184.6841,184.2419,184.2517,18177.0
2022-12-21 13:30:00,187.39,187.72,186.95,187.71,5111.0,184.1436,184.4679,183.7112,184.4581,5111.0
2022-12-21 14:00:00,187.78,187.94,187.0,187.0,5435.0,184.5269,184.6841,183.7604,183.7604,5435.0
2022-12-21 14:30:00,187.02,187.27,186.75,186.94,12016.0,183.78,184.0257,183.5147,183.7014,12016.0
2022-12-21 15:00:00,186.89,186.94,186.46,186.8,6237.0,183.6523,183.7014,183.2297,183.5638,6237.0
2022-12-21 15:30:00,186.83,187.64,186.55,187.63,39012.0,183.5933,184.3893,183.3182,184.3795,39012.0
2022-12-22 09:30:00,187.59,187.63,185.92,186.7,8721.0,184.3402,184.3795,182.6991,183.4656,8721.0
2022-12-22 10:00:00,186.7,186.89,185.84,185.88,6327.0,183.4656,183.6523,182.6205,182.6598,6327.0
2022-12-22 10:30:00,185.9,186.87,185.79,186.62,6929.0,182.6794,183.6326,182.5713,183.387,6929.0
2022-12-22 11:00:00,186.41,186.55,185.62,186.06,11075.0,183.1806,183.3182,182.4043,182.8367,11075.0
2022-12-22 11:30:00,186.37,186.49,185.88,186.49,5243.0,183.1413,183.2592,182.6598,183.2592,5243.0
2022-12-22 12:00:00,186.43,186.53,186.05,186.2,12137.0,183.2003,183.2985,182.8268,182.9742,12137.0
2022-12-22 12:30:00,186.23,186.51,185.1,185.21,13793.0,183.0037,183.2789,181.8933,182.0014,13793.0
2022-12-22 13:00:00,185.3,185.83,185.19,185.78,4118.0,182.0898,182.6106,181.9817,182.5615,4118.0
2022-12-22 13:30:00,185.57,185.58,185.18,185.39,5302.0,182.3552,182.365,181.9719,182.1783,5302.0
2022-12-22 14:00:00,185.45,185.65,185.36,185.62,9323.0,182.2372,182.4338,182.1488,182.4043,9323.0
2022-12-22 14:30:00,185.83,187.1,185.83,186.81,10783.0,182.6106,183.8586,182.6106,183.5737,10783.0
2022-12-22 15:00:00,186.63,186.78,185.74,186.78,4970.0,183.3968,183.5442,182.5222,183.5442,4970.0
2022-12-22 15:30:00,186.76,187.36,186.02,187.14,43659.0,183.5245,184.1141,182.7974,183.898,43659.0
2022-12-23 09:30:00,187.62,188.53,186.17,186.23,6256.0,184.3696,185.2639,182.9448,183.0037,6256.0
2022-12-23 10:00:00,186.4,187.51,186.17,187.11,5532.0,183.1708,184.2615,182.9448,183.8685,5532.0
2022-12-23 10:30:00,187.26,187.59,186.19,186.5,2500.0,184.0159,184.3402,182.9644,183.269,2500.0
2022-12-23 11:00:00,186.26,186.72,186.23,186.59,2254.0,183.0332,183.4852,183.0037,183.3575,2254.0
2022-12-23 11:30:00,186.92,187.86,186.92,187.35,2800.0,183.6818,184.6055,183.6818,184.1043,2800.0
2022-12-23 12:00:00,187.43,188.01,187.35,187.63,3991.0,184.1829,184.7529,184.1043,184.3795,3991.0
2022-12-23 12:30:00,187.64,188.07,187.63,188.05,2000.0,184.3893,184.8118,184.3795,184.7922,2000.0
2022-12-23 13:00:00,188.0,188.33,187.7,187.74,1503.0,184.7431,185.0673,184.4483,184.4876,1503.0
2022-12-23 13:30:00,187.7,187.75,187.45,187.58,1201.0,184.4483,184.4974,184.2026,184.3303,1201.0
2022-12-23 14:00:00,187.26,187.36,187.06,187.23,1759.0,184.0159,184.1141,183.8193,183.9864,1759.0
2022-12-23 14:30:00,187.41,187.46,187.07,187.46,2704.0,184.1633,184.2124,183.8292,184.2124,2704.0
2022-12-23 15:00:00,187.47,188.01,187.4,187.69,5818.0,184.2222,184.7529,184.1534,184.4384,5818.0
2022-12-23 15:30:00,187.59,188.02,186.76,186.88,27918.0,184.3402,184.7627,183.5245,183.6425,27918.0
2022-12-27 09:30:00,187.02,188.02,185.48,188.02,2574.0,183.78,184.7627,182.2667,184.7627,2574.0
2022-12-27 10:00:00,187.77,188.95,187.76,188.81,2616.0,184.517,185.6766,184.5072,185.539,2616.0
2022-12-27 10:30:00,188.99,189.31,188.28,188.28,3221.0,185.7159,186.0304,185.0182,185.0182,3221.0
2022-12-27 11:00:00,187.88,188.65,187.73,188.32,2312.0,184.6251,185.3818,184.4777,185.0575,2312.0
2022-12-27 11:30:00,188.45,188.45,187.84,188.24,1120.0,185.1853,185.1853,184.5858,184.9789,1120.0
2022-12-27 12:00:00,188.32,188.64,188.28,188.28,1102.0,185.0575,185.372,185.0182,185.0182,1102.0
2022-12-27 12:30:00,188.52,188.62,188.4,188.53,2930.0,185.254,185.3523,185.1361,185.2639,2930.0
2022-12-27 13:00:00,188.45,188.52,188.05,188.17,2506.0,185.1853,185.254,184.7922,184.9101,2506.0
2022-12-27 13:30:00,188.16,188.17,186.98,186.98,2600.0,184.9003,184.9101,183.7407,183.7407,2600.0
2022-12-27 14:00:00,186.99,187.16,186.79,186.85,4186.0,183.7506,183.9176,183.554,183.613,4186.0
2022-12-27 14:30:00,186.56,187.0,186.56,186.92,3217.0,183.328,183.7604,183.328,183.6818,3217.0
2022-12-27 15:00:00,186.95,187.42,186.68,186.84,5793.0,183.7112,184.1731,183.4459,183.6032,5793.0
2022-12-27 15:30:00,186.94,187.17,186.66,186.95,14774.0,183.7014,183.9274,183.4263,183.7112,14774.0
2022-12-28 09:30:00,187.33,188.13,185.94,187.98,2243.0,184.0847,184.8708,182.7187,184.7234,2243.0
2022-12-28 10:00:00,188.04,189.13,187.74,187.74,2980.0,184.7824,185.8535,184.4876,184.4876,2980.0
2022-12-28 10:30:00,188.12,188.47,188.07,188.33,3220.0,184.861,185.2049,184.8118,185.0673,3220.0
2022-12-28 11:00:00,188.74,188.74,188.11,188.33,2406.0,185.4702,185.4702,184.8511,185.0673,2406.0
2022-12-28 11:30:00,188.32,188.66,188.05,188.26,4230.0,185.0575,185.3916,184.7922,184.9985,4230.0
2022-12-28 12:00:00,188.22,188.28,187.07,187.49,2783.0,184.9592,185.0182,183.8292,184.2419,2783.0
2022-12-28 12:30:00,187.56,188.52,187.56,188.52,2601.0,184.3107,185.254,184.3107,185.254,2601.0
2022-12-28 13:00:00,188.3,188.67,188.25,188.31,2540.0,185.0379,185.4014,184.9887,185.0477,2540.0
2022-12-28 13:30:00,188.21,188.46,187.92,187.98,2025.0,184.9494,185.1951,184.6644,184.7234,2025.0
2022-12-28 14:00:00,188.07,188.31,187.84,188.31,3444.0,184.8118,185.0477,184.5858,185.0477,3444.0
2022-12-28 14:30:00,188.44,189.12,188.43,189.12,6877.0,185.1754,185.8437,185.1656,185.8437,6877.0
2022-12-28 15:00:00,188.97,189.08,187.27,187.27,10962.0,185.6962,185.8043,184.0257,184.0257,10962.0
2022-12-28 15:30:00,187.2,187.45,186.95,187.18,49279.0,183.9569,184.2026,183.7112,183.9373,49279.0
2022-12-29 09:30:00,187.72,188.15,186.98,187.43,1332.0,184.4679,184.8905,183.7407,184.1829,1332.0
2022-12-29 10:00:00,187.44,187.89,187.18,187.18,2555.0,184.1928,184.635,183.9373,183.9373,2555.0
2022-12-29 10:30:00,187.16,187.39,186.1,186.86,3514.0,183.9176,184.1436,182.876,183.6228,3514.0
2022-12-29 11:00:00,186.84,186.89,186.56,186.56,2050.0,183.6032,183.6523,183.328,183.328,2050.0
2022-12-29 11:30:00,186.71,186.72,186.34,186.59,3117.0,183.4754,183.4852,183.1118,183.3575,3117.0
2022-12-29 12:00:00,186.88,187.25,186.66,187.25,1832.0,183.6425,184.006,183.4263,184.006,1832.0
2022-12-29 12:30:00,187.4,187.74,187.22,187.74,3888.0,184.1534,184.4876,183.9766,184.4876,3888.0
2022-12-29 13:00:00,187.67,187.99,187.51,187.69,2526.0,184.4188,184.7332,184.2615,184.4384,2526.0
2022-12-29 13:30:00,187.67,187.73,186.69,186.69,3717.0,184.4188,184.4777,183.4557,183.4557,3717.0
2022-12-29 14:00:00,186.5,186.63,184.73,184.74,22308.0,183.269,183.3968,181.5297,181.5395,22308.0
2022-12-29 14:30:00,184.72,186.21,184.67,184.97,23951.0,181.5199,182.9841,181.4707,181.7655,23951.0
2022-12-29 15:00:00,185.13,186.44,185.13,186.36,7940.0,181.9228,183.2101,181.9228,183.1315,7940.0
2022-12-29 15:30:00,186.57,186.79,185.98,186.26,16494.0,183.3378,183.554,182.758,183.0332,16494.0
2022-12-30 09:30:00,185.74,186.78,185.05,185.62,2434.0,182.5222,183.5442,181.8442,182.4043,2434.0
2022-12-30 10:00:00,185.8,185.8,185.04,185.52,2104.0,182.5812,182.5812,181.8343,182.306,2104.0
2022-12-30 10:30:00,185.3,185.49,183.81,183.81,5003.0,182.0898,182.2765,180.6256,180.6256,5003.0
2022-12-30 11:00:00,184.22,184.38,183.74,184.05,3944.0,181.0285,181.1858,180.5569,180.8615,3944.0
2022-12-30 11:30:00,183.98,184.54,183.98,184.47,3200.0,180.7927,181.343,180.7927,181.2742,3200.0
2022-12-30 12:00:00,184.44,184.58,184.03,184.04,2374.0,181.2447,181.3823,180.8418,180.8517,2374.0
2022-12-30 12:30:00,183.89,184.63,183.89,184.39,5025.0,180.7043,181.4314,180.7043,181.1956,5025.0
2022-12-30 13:00:00,184.21,184.54,183.77,184.08,2599.0,181.0187,181.343,180.5863,180.891,2599.0
2022-12-30 13:30:00,184.06,184.37,184.01,184.06,1895.0,180.8713,181.1759,180.8222,180.8713,1895.0
2022-12-30 14:00:00,184.15,184.31,183.72,184.28,2432.0,180.9598,181.117,180.5372,181.0875,2432.0
2022-12-30 14:30:00,184.36,184.45,184.17,184.17,2100.0,181.1661,181.2546,180.9794,180.9794,2100.0
2022-12-30 15:00:00,184.26,184.6,183.78,183.78,9591.0,181.0678,181.402,180.5962,180.5962,9591.0
2022-12-30 15:30:00,183.88,185.21,183.88,184.27,44184.0,180.6944,182.0014,180.6944,181.0777,44184.0
2023-01-03 09:30:00,184.24,186.05,182.87,184.01,30191.0,181.0482,182.8268,179.7019,180.8222,30191.0
2023-01-03 10:00:00,184.03,184.79,183.97,184.58,6735.0,180.8418,181.5887,180.7829,181.3823,6735.0
2023-01-03 10:30:00,185.12,186.54,185.12,185.65,11503.0,181.9129,183.3083,181.9129,182.4338,11503.0
2023-01-03 11:00:00,185.65,185.85,184.23,185.03,27078.0,182.4338,182.6303,181.0384,181.8245,27078.0
2023-01-03 11:30:00,184.69,184.69,184.24,184.66,5152.0,181.4904,181.4904,181.0482,181.4609,5152.0
2023-01-03 12:00:00,184.66,186.09,184.48,186.09,6747.0,181.4609,182.8661,181.284,182.8661,6747.0
2023-01-03 12:30:00,186.05,187.34,185.91,186.39,3930.0,182.8268,184.0945,182.6893,183.1609,3930.0
2023-01-03 13:00:00,186.5,186.65,186.06,186.36,15087.0,183.269,183.4164,182.8367,183.1315,15087.0
2023-01-03 13:30:00,186.64,186.79,186.0,186.4,7060.0,183.4066,183.554,182.7777,183.1708,7060.0
2023-01-03 14:00:00,186.19,186.25,185.0,185.0,5466.0,182.9644,183.0234,181.795,181.795,5466.0
2023-01-03 14:30:00,184.91,185.41,184.8,185.16,8344.0,181.7066,182.1979,181.5985,181.9523,8344.0
2023-01-03 15:00:00,185.22,185.26,184.34,185.18,18211.0,182.0112,182.0505,181.1465,181.9719,18211.0
2023-01-03 15:30:00,185.49,186.13,185.43,185.62,40294.0,182.2765,182.9055,182.2176,182.4043,40294.0
2023-01-04 09:30:00,186.83,188.22,186.79,187.15,5880.0,183.5933,184.9592,183.554,183.9078,5880.0
2023-01-04 10:00:00,186.67,186.72,185.87,186.41,11832.0,183.4361,183.4852,182.65,183.1806,11832.0
2023-01-04 10:30:00,186.27,186.81,185.28,186.59,14829.0,183.043,183.5737,182.0702,183.3575,14829.0
2023-01-04 11:00:00,186.53,187.12,186.12,187.03,5091.0,183.2985,183.8783,182.8956,183.7899,5091.0
2023-01-04 11:30:00,187.25,188.38,187.25,188.21,6228.0,184.006,185.1165,184.006,184.9494,6228.0
2023-01-04 12:00:00,188.11,188.16,187.14,187.2,8813.0,184.8511,184.9003,183.898,183.9569,8813.0
2023-01-04 12:30:00,187.18,187.6,187.18,187.53,2512.0,183.9373,184.35,183.9373,184.2812,2512.0
2023-01-04 13:00:00,187.5,188.08,187.46,188.08,3113.0,184.2517,184.8217,184.2124,184.8217,3113.0
2023-01-04 13:30:00,188.12,188.51,188.04,188.07,3886.0,184.861,185.2442,184.7824,184.8118,3886.0
2023-01-04 14:00:00,187.86,188.27,187.22,187.26,8559.0,184.6055,185.0084,183.9766,184.0159,8559.0
2023-01-04 14:30:00,187.39,187.55,186.5,187.13,10493.0,184.1436,184.3009,183.269,183.8881,10493.0
2023-01-04 15:00:00,187.03,187.36,186.76,187.26,9534.0,183.7899,184.1141,183.5245,184.0159,9534.0
2023-01-04 15:30:00,187.24,187.24,185.78,186.59,29795.0,183.9962,183.9962,182.5615,183.3575,29795.0
2023-01-05 09:30:00,186.28,187.61,185.88,186.45,5167.0,183.0529,184.3598,182.6598,183.2199,5167.0
2023-01-05 10:00:00,186.16,186.63,185.72,186.17,6854.0,182.9349,183.3968,182.5026,182.9448,6854.0
2023-01-05 10:30:00,186.07,186.21,185.69,185.97,4200.0,182.8465,182.9841,182.4731,182.7482,4200.0
2023-01-05 11:00:00,185.67,185.86,184.57,184.66,4024.0,182.4534,182.6401,181.3725,181.4609,4024.0
2023-01-05 11:30:00,184.92,185.56,184.85,185.32,2557.0,181.7164,182.3453,181.6476,182.1095,2557.0
2023-01-05 12:00:00,185.24,185.85,185.24,185.56,1801.0,182.0309,182.6303,182.0309,182.3453,1801.0
2023-01-05 12:30:00,185.72,185.74,185.51,185.54,2100.0,182.5026,182.5222,182.2962,182.3257,2100.0
2023-01-05 13:00:00,185.44,186.17,185.4,186.17,2830.0,182.2274,182.9448,182.1881,182.9448,2830.0
2023-01-05 13:30:00,186.2,186.23,185.74,185.8,2404.0,182.9742,183.0037,182.5222,182.5812,2404.0
2023-01-05 14:00:00,186.06,186.43,186.06,186.38,1908.0,182.8367,183.2003,182.8367,183.1511,1908.0
2023-01-05 14:30:00,186.36,187.15,186.36,186.67,7147.0,183.1315,183.9078,183.1315,183.4361,7147.0
2023-01-05 15:00:00,186.73,187.07,186.67,186.92,5030.0,183.4951,183.8292,183.4361,183.6818,5030.0
2023-01-05 15:30:00,186.87,187.05,186.21,186.22,29430.0,183.6326,183.8095,182.9841,182.9939,29430.0
2023-01-06 09:30:00,187.04,188.92,186.81,188.92,5637.0,183.7997,185.6471,183.5737,185.6471,5637.0
2023-01-06 10:00:00,189.18,190.82,188.77,190.82,12333.0,185.9026,187.5142,185.4997,187.5142,12333.0
2023-01-06 10:30:00,190.83,191.06,189.87,190.74,12398.0,187.524,187.75,186.5807,187.4356,12398.0
2023-01-06 11:00:00,190.75,191.17,190.25,190.38,7680.0,187.4454,187.8581,186.9541,187.0818,7680.0
2023-01-06 11:30:00,190.45,191.19,190.13,191.0,3714.0,187.1506,187.8778,186.8362,187.6911,3714.0
2023-01-06 12:00:00,191.06,191.31,190.91,190.96,4152.0,187.75,187.9957,187.6026,187.6518,4152.0
2023-01-06 12:30:00,190.98,191.53,190.98,191.0,3980.0,187.6714,188.2119,187.6714,187.6911,3980.0
2023-01-06 13:00:00,191.01,191.58,191.0,191.58,1910.0,187.7009,188.261,187.6911,188.261,1910.0
2023-01-06 13:30:00,191.48,191.74,190.95,191.46,4265.0,188.1628,188.4183,187.6419,188.1431,4265.0
2023-01-06 14:00:00,191.61,192.47,191.55,192.47,3205.0,188.2905,189.1356,188.2316,189.1356,3205.0
2023-01-06 14:30:00,192.51,193.3,192.43,192.54,10578.0,189.1749,189.9512,189.0963,189.2044,10578.0
2023-01-06 15:00:00,192.71,193.77,192.42,193.67,12174.0,189.3715,190.4131,189.0865,190.3148,12174.0
2023-01-06 15:30:00,193.52,193.77,192.27,192.72,41755.0,190.1674,190.4131,188.9391,189.3813,41755.0
2023-01-09 09:30:00,192.23,194.14,191.2,191.45,6068.0,188.8998,190.7767,187.8876,188.1333,6068.0
2023-01-09 10:00:00,191.11,192.48,191.0,191.1,7404.0,187.7992,189.1454,187.6911,187.7893,7404.0
2023-01-09 10:30:00,191.25,192.01,191.15,191.69,16582.0,187.9368,188.6836,187.8385,188.3691,16582.0
2023-01-09 11:00:00,191.75,192.59,191.75,192.24,7359.0,188.4281,189.2535,188.4281,188.9096,7359.0
2023-01-09 11:30:00,192.11,192.54,191.91,192.3,7009.0,188.7819,189.2044,188.5853,188.9686,7009.0
2023-01-09 12:00:00,192.27,192.28,191.08,191.28,6019.0,188.9391,188.9489,187.7697,187.9662,6019.0
2023-01-09 12:30:00,191.42,191.59,191.08,191.08,4196.0,188.1038,188.2709,187.7697,187.7697,4196.0
2023-01-09 13:00:00,191.05,191.11,190.29,190.66,6582.0,187.7402,187.7992,186.9934,187.357,6582.0
2023-01-09 13:30:00,190.7,191.37,190.52,191.0,4906.0,187.3963,188.0547,187.2194,187.6911,4906.0
2023-01-09 14:00:00,191.11,191.15,190.56,190.83,3674.0,187.7992,187.8385,187.2587,187.524,3674.0
2023-01-09 14:30:00,190.7,190.78,190.0,190.0,3701.0,187.3963,187.4749,186.7084,186.7084,3701.0
2023-01-09 15:00:00,189.97,190.05,189.13,189.2,5820.0,186.6789,186.7575,185.8535,185.9223,5820.0
2023-01-09 15:30:00,189.12,189.45,188.77,189.19,33652.0,185.8437,186.1679,185.4997,185.9124,33652.0
2023-01-10 09:30:00,190.06,191.77,189.65,191.0,14324.0,186.7674,188.4477,186.3645,187.6911,14324.0
2023-01-10 10:00:00,190.62,192.43,190.62,192.19,7847.0,187.3177,189.0963,187.3177,188.8605,7847.0
2023-01-10 10:30:00,192.46,193.55,192.38,193.03,6916.0,189.1258,190.1969,189.0472,189.6859,6916.0
2023-01-10 11:00:00,193.06,194.0,193.05,193.49,4321.0,189.7154,190.6391,189.7056,190.1379,4321.0
2023-01-10 11:30:00,193.21,193.22,192.66,192.81,3501.0,189.8628,189.8726,189.3223,189.4697,3501.0
2023-01-10 12:00:00,192.47,192.87,192.33,192.52,6154.0,189.1356,189.5287,188.998,189.1847,6154.0
2023-01-10 12:30:00,192.52,193.42,192.32,193.42,4427.0,189.1847,190.0692,188.9882,190.0692,4427.0
2023-01-10 13:00:00,193.52,193.52,193.12,193.16,3505.0,190.1674,190.1674,189.7744,189.8137,3505.0
2023-01-10 13:30:00,193.34,194.38,192.9,194.34,5267.0,189.9905,191.0125,189.5582,190.9732,5267.0
2023-01-10 14:00:00,194.58,195.81,194.38,195.12,15827.0,191.2091,192.4178,191.0125,191.7397,15827.0
2023-01-10 14:30:00,195.28,195.29,194.24,194.35,9712.0,191.8969,191.9068,190.875,190.983,9712.0
2023-01-10 15:00:00,194.12,194.22,193.71,193.71,9380.0,190.757,190.8553,190.3541,190.3541,9380.0
2023-01-10 15:30:00,193.71,194.54,193.54,194.48,35019.0,190.3541,191.1698,190.1871,191.1108,35019.0
2023-01-11 09:30:00,194.0,195.44,192.26,192.26,13967.0,190.6391,192.0542,188.9293,188.9293,13967.0
2023-01-11 10:00:00,192.21,193.0,191.4,191.69,5253.0,188.8801,189.6564,188.0842,188.3691,5253.0
2023-01-11 10:30:00,191.92,192.22,191.13,191.9,4526.0,188.5951,188.8899,187.8188,188.5755,4526.0
2023-01-11 11:00:00,191.83,191.83,190.63,190.64,3115.0,188.5067,188.5067,187.3275,187.3373,3115.0
2023-01-11 11:30:00,190.46,190.46,189.19,190.14,11304.0,187.1604,187.1604,185.9124,186.846,11304.0
2023-01-11 12:00:00,190.41,192.66,190.28,192.54,8024.0,187.1113,189.3223,186.9836,189.2044,8024.0
2023-01-11 12:30:00,192.41,193.36,192.41,192.94,11995.0,189.0767,190.0102,189.0767,189.5975,11995.0
2023-01-11 13:00:00,192.89,193.37,192.83,193.16,2604.0,189.5483,190.02,189.4894,189.8137,2604.0
2023-01-11 13:30:00,193.38,193.48,192.77,192.84,3700.0,190.0299,190.1281,189.4304,189.4992,3700.0
2023-01-11 14:00:00,192.85,193.45,192.85,193.45,4339.0,189.509,190.0986,189.509,190.0986,4339.0
2023-01-11 14:30:00,193.62,193.79,192.99,192.99,5430.0,190.2657,190.4327,189.6466,189.6466,5430.0
2023-01-11 15:00:00,193.04,193.3,192.93,192.93,7003.0,189.6957,189.9512,189.5876,189.5876,7003.0
2023-01-11 15:30:00,192.65,193.27,192.25,192.85,18720.0,189.3125,189.9218,188.9194,189.509,18720.0
2023-01-12 09:30:00,193.07,194.58,192.21,194.3,4960.0,189.7252,191.2091,188.8801,190.9339,4960.0
2023-01-12 10:00:00,194.38,195.31,193.93,195.18,8258.0,191.0125,191.9264,190.5703,191.7987,8258.0
2023-01-12 10:30:00,195.29,195.9,194.66,194.74,10980.0,191.9068,192.5062,191.2877,191.3663,10980.0
2023-01-12 11:00:00,194.41,195.77,194.41,195.75,3054.0,191.042,192.3784,191.042,192.3588,3054.0
2023-01-12 11:30:00,195.72,195.72,194.77,195.23,2954.0,192.3293,192.3293,191.3958,191.8478,2954.0
2023-01-12 12:00:00,195.09,195.81,194.91,195.78,3500.0,191.7102,192.4178,191.5333,192.3883,3500.0
2023-01-12 12:30:00,195.92,195.92,194.92,195.46,3131.0,192.5258,192.5258,191.5432,192.0738,3131.0
2023-01-12 13:00:00,195.51,196.24,195.51,195.86,4691.0,192.1229,192.8403,192.1229,192.4669,4691.0
2023-01-12 13:30:00,195.79,195.81,194.75,194.75,8496.0,192.3981,192.4178,191.3761,191.3761,8496.0
2023-01-12 14:00:00,194.77,194.88,194.2,194.2,4585.0,191.3958,191.5039,190.8356,190.8356,4585.0
2023-01-12 14:30:00,194.26,195.43,194.03,195.03,25423.0,190.8946,192.0443,190.6686,191.6513,25423.0
2023-01-12 15:00:00,194.98,195.27,194.12,194.64,22425.0,191.6021,191.8871,190.757,191.268,22425.0
2023-01-12 15:30:00,194.61,195.66,194.6,195.29,53521.0,191.2385,192.2704,191.2287,191.9068,53521.0
2023-01-13 09:30:00,194.65,195.87,194.65,195.86,4655.0,191.2778,192.4767,191.2778,192.4669,4655.0
2023-01-13 10:00:00,195.66,196.38,195.66,196.21,1860.0,192.2704,192.9779,192.2704,192.8108,1860.0
2023-01-13 10:30:00,196.22,196.22,195.12,195.81,2960.0,192.8206,192.8206,191.7397,192.4178,2960.0
2023-01-13 11:00:00,195.84,197.73,195.84,197.66,12644.0,192.4472,194.3045,192.4472,194.2357,12644.0
2023-01-13 11:30:00,197.67,197.67,196.88,196.89,2174.0,194.2455,194.2455,193.4692,193.479,2174.0
2023-01-13 12:00:00,196.73,197.12,196.57,197.06,4115.0,193.3218,193.7051,193.1646,193.6461,4115.0
2023-01-13 12:30:00,197.08,197.08,196.24,197.08,4830.0,193.6658,193.6658,192.8403,193.6658,4830.0
2023-01-13 13:00:00,197.2,197.71,197.16,197.36,2778.0,193.7837,194.2848,193.7444,193.9409,2778.0
2023-01-13 13:30:00,197.38,198.0,197.15,197.86,4063.0,193.9606,194.5698,193.7345,194.4322,4063.0
2023-01-13 14:00:00,197.97,198.13,197.33,197.33,4366.0,194.5403,194.6976,193.9114,193.9114,4366.0
2023-01-13 14:30:00,197.5,197.94,197.46,197.81,5778.0,194.0785,194.5109,194.0392,194.3831,5778.0
2023-01-13 15:00:00,197.84,198.36,197.73,198.2,13120.0,194.4126,194.9236,194.3045,194.7663,13120.0
2023-01-13 15:30:00,198.19,199.35,198.12,198.17,38924.0,194.7565,195.8964,194.6877,194.7369,38924.0
2023-01-17 09:30:00,199.28,199.85,196.99,197.66,10656.0,195.8276,196.3878,193.5773,194.2357,10656.0
2023-01-17 10:00:00,197.56,198.1,197.37,198.01,11969.0,194.1374,194.6681,193.9507,194.5796,11969.0
2023-01-17 10:30:00,198.05,198.8,197.65,198.68,6293.0,194.6189,195.356,194.2259,195.238,6293.0
2023-01-17 11:00:00,198.68,198.75,197.18,197.19,4713.0,195.238,195.3068,193.764,193.7738,4713.0
2023-01-17 11:30:00,197.19,197.42,196.39,196.76,4465.0,193.7738,193.9999,192.9877,193.3513,4465.0
2023-01-17 12:00:00,196.88,197.21,196.25,196.33,3267.0,193.4692,193.7935,192.8501,192.9287,3267.0
2023-01-17 12:30:00,196.06,196.16,195.21,196.1,5676.0,192.6634,192.7617,191.8281,192.7027,5676.0
2023-01-17 13:00:00,196.27,196.38,195.3,195.53,3309.0,192.8698,192.9779,191.9166,192.1426,3309.0
2023-01-17 13:30:00,195.53,196.02,195.37,195.69,5900.0,192.1426,192.6241,191.9854,192.2998,5900.0
2023-01-17 14:00:00,195.68,196.01,194.88,194.88,4693.0,192.29,192.6143,191.5039,191.5039,4693.0
2023-01-17 14:30:00,195.1,195.25,194.77,194.95,8827.0,191.7201,191.8675,191.3958,191.5727,8827.0
2023-01-17 15:00:00,194.97,195.13,193.58,194.49,17418.0,191.5923,191.7495,190.2264,191.1206,17418.0
2023-01-17 15:30:00,194.5,194.97,194.42,194.51,20557.0,191.1304,191.5923,191.0518,191.1403,20557.0
2023-01-18 09:30:00,195.17,196.39,194.1,196.32,6131.0,191.7888,192.9877,190.7374,192.9189,6131.0
2023-01-18 10:00:00,196.34,196.48,195.59,195.92,12557.0,192.9386,193.0761,192.2016,192.5258,12557.0
2023-01-18 10:30:00,195.74,195.74,194.36,194.55,13115.0,192.349,192.349,190.9929,191.1796,13115.0
2023-01-18 11:00:00,194.39,194.39,193.02,194.04,6754.0,191.0224,191.0224,189.6761,190.6784,6754.0
2023-01-18 11:30:00,193.94,193.94,192.63,192.9,7705.0,190.5801,190.5801,189.2928,189.5582,7705.0
2023-01-18 12:00:00,192.91,192.93,192.15,192.49,13346.0,189.568,189.5876,188.8212,189.1553,13346.0
2023-01-18 12:30:00,192.45,192.88,192.27,192.29,7658.0,189.116,189.5385,188.9391,188.9587,7658.0
2023-01-18 13:00:00,192.38,192.44,192.01,192.31,10566.0,189.0472,189.1061,188.6836,188.9784,10566.0
2023-01-18 13:30:00,192.64,194.35,192.64,193.98,5098.0,189.3027,190.983,189.3027,190.6195,5098.0
2023-01-18 14:00:00,193.92,194.17,193.61,193.84,4220.0,190.5605,190.8062,190.2559,190.4819,4220.0
2023-01-18 14:30:00,193.91,194.34,193.77,194.28,5401.0,190.5507,190.9732,190.4131,190.9143,5401.0
2023-01-18 15:00:00,194.18,194.9,194.1,194.78,5035.0,190.816,191.5235,190.7374,191.4056,5035.0
2023-01-18 15:30:00,194.85,194.87,193.15,193.37,34307.0,191.4744,191.494,189.8038,190.02,34307.0
2023-01-19 09:30:00,192.29,194.9,192.29,194.43,9852.0,188.9587,191.5235,188.9587,191.0617,9852.0
2023-01-19 10:00:00,194.15,194.64,193.81,194.41,7058.0,190.7865,191.268,190.4524,191.042,7058.0
2023-01-19 10:30:00,194.27,194.94,193.98,194.1,12663.0,190.9044,191.5628,190.6195,190.7374,12663.0
2023-01-19 11:00:00,194.39,195.35,194.38,194.59,3742.0,191.0224,191.9657,191.0125,191.2189,3742.0
2023-01-19 11:30:00,194.91,194.91,193.69,193.69,2392.0,191.5333,191.5333,190.3345,190.3345,2392.0
2023-01-19 12:00:00,194.04,195.23,193.84,194.94,5362.0,190.6784,191.8478,190.4819,191.5628,5362.0
2023-01-19 12:30:00,194.94,195.22,194.59,194.85,4965.0,191.5628,191.838,191.2189,191.4744,4965.0
2023-01-19 13:00:00,195.09,195.19,194.91,195.1,2195.0,191.7102,191.8085,191.5333,191.7201,2195.0
2023-01-19 13:30:00,195.09,196.06,195.01,195.95,5838.0,191.7102,192.6634,191.6316,192.5553,5838.0
2023-01-19 14:00:00,195.66,195.95,195.12,195.12,7090.0,192.2704,192.5553,191.7397,191.7397,7090.0
2023-01-19 14:30:00,195.23,195.27,194.84,194.84,4834.0,191.8478,191.8871,191.4646,191.4646,4834.0
2023-01-19 15:00:00,194.89,195.15,194.52,195.02,6019.0,191.5137,191.7692,191.1501,191.6414,6019.0
2023-01-19 15:30:00,195.1,195.63,194.91,195.16,23642.0,191.7201,192.2409,191.5333,191.779,23642.0
2023-01-20 09:30:00,194.99,194.99,190.81,190.81,9231.0,191.612,191.612,187.5044,187.5044,9231.0
2023-01-20 10:00:00,191.53,193.3,191.01,193.3,4646.0,188.2119,189.9512,187.7009,189.9512,4646.0
2023-01-20 10:30:00,193.06,193.28,192.07,192.47,3905.0,189.7154,189.9316,188.7425,189.1356,3905.0
2023-01-20 11:00:00,192.43,192.78,192.43,192.55,3022.0,189.0963,189.4402,189.0963,189.2142,3022.0
2023-01-20 11:30:00,192.56,192.62,192.07,192.07,5214.0,189.2241,189.283,188.7425,188.7425,5214.0
2023-01-20 12:00:00,192.0,192.07,191.58,191.59,2512.0,188.6738,188.7425,188.261,188.2709,2512.0
2023-01-20 12:30:00,191.51,191.63,191.14,191.14,2100.0,188.1922,188.3102,187.8287,187.8287,2100.0
2023-01-20 13:00:00,191.19,191.21,190.69,190.97,13204.0,187.8778,187.8974,187.3865,187.6616,13204.0
2023-01-20 13:30:00,191.07,191.89,191.03,191.86,7581.0,187.7599,188.5657,187.7206,188.5362,7581.0
2023-01-20 14:00:00,191.92,192.17,190.9,190.91,15949.0,188.5951,188.8408,187.5928,187.6026,15949.0
2023-01-20 14:30:00,190.82,190.83,189.95,190.08,6089.0,187.5142,187.524,186.6593,186.787,6089.0
2023-01-20 15:00:00,190.22,191.14,190.22,190.48,5402.0,186.9246,187.8287,186.9246,187.1801,5402.0
2023-01-20 15:30:00,190.5,191.31,189.61,191.3,41159.0,187.1997,187.9957,186.3252,187.9859,41159.0
2023-01-23 09:30:00,191.79,192.35,189.8,189.81,41520.0,188.4674,189.0177,186.5119,186.5217,41520.0
2023-01-23 10:00:00,190.25,193.01,190.25,192.42,4785.0,186.9541,189.6663,186.9541,189.0865,4785.0
2023-01-23 10:30:00,192.31,192.31,191.52,191.98,4474.0,188.9784,188.9784,188.2021,188.6541,4474.0
2023-01-23 11:00:00,192.02,192.17,191.28,191.4,14468.0,188.6934,188.8408,187.9662,188.0842,14468.0
2023-01-23 11:30:00,191.67,191.82,190.32,191.53,12098.0,188.3495,188.4969,187.0229,188.2119,12098.0
2023-01-23 12:00:00,191.69,192.06,191.69,191.84,3612.0,188.3691,188.7327,188.3691,188.5165,3612.0
2023-01-23 12:30:00,191.75,192.13,191.38,191.58,4111.0,188.4281,188.8015,188.0645,188.261,4111.0
2023-01-23 13:00:00,191.69,192.23,191.66,191.66,10054.0,188.3691,188.8998,188.3396,188.3396,10054.0
2023-01-23 13:30:00,191.5,192.05,191.31,191.84,8607.0,188.1824,188.7229,187.9957,188.5165,8607.0
2023-01-23 14:00:00,191.8,191.8,190.47,190.47,17499.0,188.4772,188.4772,187.1703,187.1703,17499.0
2023-01-23 14:30:00,190.49,190.84,190.21,190.4,12673.0,187.1899,187.5339,186.9148,187.1015,12673.0
2023-01-23 15:00:00,190.43,190.88,190.37,190.53,15107.0,187.131,187.5732,187.072,187.2292,15107.0
2023-01-23 15:30:00,190.59,190.99,190.29,190.29,56278.0,187.2882,187.6813,186.9934,186.9934,56278.0
2023-01-24 09:30:00,191.85,191.85,189.59,190.18,1484.0,188.5264,188.5264,186.3055,186.8853,1484.0
2023-01-24 10:00:00,190.06,190.72,189.65,190.52,11646.0,186.7674,187.4159,186.3645,187.2194,11646.0
2023-01-24 10:30:00,190.62,190.85,190.23,190.47,3714.0,187.3177,187.5437,186.9344,187.1703,3714.0
2023-01-24 11:00:00,190.55,190.57,190.09,190.31,4479.0,187.2489,187.2685,186.7968,187.013,4479.0
2023-01-24 11:30:00,190.19,190.76,189.82,190.23,12799.0,186.8951,187.4552,186.5315,186.9344,12799.0
2023-01-24 12:00:00,190.21,190.98,189.99,190.98,5678.0,186.9148,187.6714,186.6986,187.6714,5678.0
2023-01-24 12:30:00,191.16,191.35,190.94,190.95,10118.0,187.8483,188.035,187.6321,187.6419,10118.0
2023-01-24 13:00:00,190.84,191.06,190.47,190.83,4450.0,187.5339,187.75,187.1703,187.524,4450.0
2023-01-24 13:30:00,190.8,191.04,190.44,191.02,5363.0,187.4945,187.7304,187.1408,187.7107,5363.0
2023-01-24 14:00:00,191.09,191.2,190.98,191.14,7828.0,187.7795,187.8876,187.6714,187.8287,7828.0
2023-01-24 14:30:00,191.05,191.91,191.05,191.83,17412.0,187.7402,188.5853,187.7402,188.5067,17412.0
2023-01-24 15:00:00,191.91,192.56,191.91,192.49,14702.0,188.5853,189.2241,188.5853,189.1553,14702.0
2023-01-24 15:30:00,192.5,192.63,191.97,192.5,53482.0,189.1651,189.2928,188.6443,189.1651,53482.0
2023-01-25 09:30:00,192.43,194.99,192.16,194.03,6758.0,189.0963,191.612,188.831,190.6686,6758.0
2023-01-25 10:00:00,194.27,197.05,193.54,196.55,46466.0,190.9044,193.6363,190.1871,193.1449,46466.0
2023-01-25 10:30:00,196.56,197.5,196.16,196.85,7899.0,193.1548,194.0785,192.7617,193.4397,7899.0
2023-01-25 11:00:00,196.76,197.03,195.5,195.92,21048.0,193.3513,193.6166,192.1131,192.5258,21048.0
2023-01-25 11:30:00,195.93,196.12,195.42,195.78,4847.0,192.5357,192.7224,192.0345,192.3883,4847.0
2023-01-25 12:00:00,195.92,195.99,195.15,195.2,4660.0,192.5258,192.5946,191.7692,191.8183,4660.0
2023-01-25 12:30:00,195.18,196.76,195.16,196.05,10235.0,191.7987,193.3513,191.779,192.6536,10235.0
2023-01-25 13:00:00,196.05,196.59,196.01,196.31,5683.0,192.6536,193.1842,192.6143,192.9091,5683.0
2023-01-25 13:30:00,196.48,196.73,195.54,196.73,13562.0,193.0761,193.3218,192.1524,193.3218,13562.0
2023-01-25 14:00:00,196.78,196.81,196.02,196.02,6289.0,193.3709,193.4004,192.6241,192.6241,6289.0
2023-01-25 14:30:00,196.12,196.92,196.0,196.92,7309.0,192.7224,193.5085,192.6045,193.5085,7309.0
2023-01-25 15:00:00,196.99,196.99,196.28,196.79,12838.0,193.5773,193.5773,192.8796,193.3808,12838.0
2023-01-25 15:30:00,196.81,196.99,196.28,196.41,60443.0,193.4004,193.5773,192.8796,193.0074,60443.0
2023-01-26 09:30:00,196.35,196.76,194.4,195.24,6380.0,192.9484,193.3513,191.0322,191.8576,6380.0
2023-01-26 10:00:00,195.54,197.0,195.14,196.56,2620.0,192.1524,193.5871,191.7594,193.1548,2620.0
2023-01-26 10:30:00,196.95,197.07,196.18,196.31,9035.0,193.538,193.6559,192.7813,192.9091,9035.0
2023-01-26 11:00:00,196.45,196.79,196.31,196.64,2723.0,193.0467,193.3808,192.9091,193.2334,2723.0
2023-01-26 11:30:00,196.95,197.11,196.53,196.7,11306.0,193.538,193.6952,193.1253,193.2923,11306.0
2023-01-26 12:00:00,196.92,197.11,196.86,197.0,2400.0,193.5085,193.6952,193.4496,193.5871,2400.0
2023-01-26 12:30:00,196.98,197.14,196.79,196.82,9735.0,193.5675,193.7247,193.3808,193.4103,9735.0
2023-01-26 13:00:00,197.0,197.43,197.0,197.14,9118.0,193.5871,194.0097,193.5871,193.7247,9118.0
2023-01-26 13:30:00,197.0,197.94,196.84,197.94,6348.0,193.5871,194.5109,193.4299,194.5109,6348.0
2023-01-26 14:00:00,197.9,197.95,197.08,197.12,4766.0,194.4715,194.5207,193.6658,193.7051,4766.0
2023-01-26 14:30:00,197.15,197.79,196.9,197.2,24937.0,193.7345,194.3635,193.4889,193.7837,24937.0
2023-01-26 15:00:00,197.16,197.62,197.15,197.41,4955.0,193.7444,194.1964,193.7345,193.99,4955.0
2023-01-26 15:30:00,197.3,197.43,196.77,196.8,57819.0,193.8819,194.0097,193.3611,193.3906,57819.0
2023-01-27 09:30:00,197.11,197.89,195.41,196.84,3467.0,193.6952,194.4617,192.0247,193.4299,3467.0
2023-01-27 10:00:00,196.82,197.02,195.25,195.25,2768.0,193.4103,193.6068,191.8675,191.8675,2768.0
2023-01-27 10:30:00,195.15,195.57,195.02,195.32,2590.0,191.7692,192.1819,191.6414,191.9362,2590.0
2023-01-27 11:00:00,195.95,196.97,195.73,196.97,2978.0,192.5553,193.5577,192.3391,193.5577,2978.0
2023-01-27 11:30:00,197.02,197.18,196.58,196.71,3972.0,193.6068,193.764,193.1744,193.3022,3972.0
2023-01-27 12:00:00,196.68,196.83,195.89,195.89,4239.0,193.2727,193.4201,192.4964,192.4964,4239.0
2023-01-27 12:30:00,195.92,196.7,195.86,196.58,2512.0,192.5258,193.2923,192.4669,193.1744,2512.0
2023-01-27 13:00:00,196.31,196.69,196.25,196.35,4960.0,192.9091,193.2825,192.8501,192.9484,4960.0
2023-01-27 13:30:00,196.35,196.82,196.28,196.57,3371.0,192.9484,193.4103,192.8796,193.1646,3371.0
2023-01-27 14:00:00,196.62,197.17,196.52,197.17,7191.0,193.2137,193.7542,193.1155,193.7542,7191.0
2023-01-27 14:30:00,197.19,197.58,197.19,197.44,5854.0,193.7738,194.1571,193.7738,194.0195,5854.0
2023-01-27 15:00:00,197.48,197.48,196.19,196.26,7868.0,194.0588,194.0588,192.7912,192.86,7868.0
2023-01-27 15:30:00,196.29,196.49,194.89,195.01,52006.0,192.8894,193.086,191.5137,191.6316,52006.0
2023-01-30 09:30:00,195.15,196.33,193.44,194.55,12037.0,191.7692,192.9287,190.0888,191.1796,12037.0
2023-01-30 10:00:00,194.93,195.77,194.93,195.63,10539.0,191.553,192.3784,191.553,192.2409,10539.0
2023-01-30 10:30:00,195.63,195.7,194.35,194.62,10984.0,192.2409,192.3097,190.983,191.2484,10984.0
2023-01-30 11:00:00,194.86,195.38,194.52,195.03,7655.0,191.4842,191.9952,191.1501,191.6513,7655.0
2023-01-30 11:30:00,194.93,194.93,193.74,194.12,4668.0,191.553,191.553,190.3836,190.757,4668.0
2023-01-30 12:00:00,194.15,194.34,193.79,194.06,5556.0,190.7865,190.9732,190.4327,190.6981,5556.0
2023-01-30 12:30:00,194.21,194.23,192.9,193.03,8798.0,190.8455,190.8651,189.5582,189.6859,8798.0
2023-01-30 13:00:00,193.03,193.75,193.03,193.34,5079.0,189.6859,190.3934,189.6859,189.9905,5079.0
2023-01-30 13:30:00,193.24,193.79,193.14,193.49,6721.0,189.8923,190.4327,189.794,190.1379,6721.0
2023-01-30 14:00:00,193.61,193.61,193.05,193.3,7712.0,190.2559,190.2559,189.7056,189.9512,7712.0
2023-01-30 14:30:00,193.21,193.39,192.37,192.66,34318.0,189.8628,190.0397,189.0373,189.3223,34318.0
2023-01-30 15:00:00,192.64,193.29,192.62,192.92,10816.0,189.3027,189.9414,189.283,189.5778,10816.0
2023-01-30 15:30:00,192.88,193.07,192.14,192.7,58912.0,189.5385,189.7252,188.8113,189.3616,58912.0
2023-01-31 09:30:00,193.28,194.6,191.46,192.75,20256.0,189.9316,191.2287,188.1431,189.4108,20256.0
2023-01-31 10:00:00,192.75,193.98,192.73,193.95,11257.0,189.4108,190.6195,189.3911,190.59,11257.0
2023-01-31 10:30:00,193.96,195.22,193.43,194.81,10608.0,190.5998,191.838,190.079,191.4351,10608.0
2023-01-31 11:00:00,194.84,194.87,193.53,193.78,8243.0,191.4646,191.494,190.1773,190.4229,8243.0
2023-01-31 11:30:00,193.59,194.32,193.49,194.29,15150.0,190.2362,190.9536,190.1379,190.9241,15150.0
2023-01-31 12:00:00,194.34,195.11,194.22,194.4,12678.0,190.9732,191.7299,190.8553,191.0322,12678.0
2023-01-31 12:30:00,194.44,195.16,194.44,194.75,10778.0,191.0715,191.779,191.0715,191.3761,10778.0
2023-01-31 13:00:00,194.69,195.32,194.51,195.03,14397.0,191.3172,191.9362,191.1403,191.6513,14397.0
2023-01-31 13:30:00,195.03,195.16,194.55,194.61,14114.0,191.6513,191.779,191.1796,191.2385,14114.0
2023-01-31 14:00:00,194.74,194.93,193.61,194.25,23651.0,191.3663,191.553,190.2559,190.8848,23651.0
2023-01-31 14:30:00,194.24,194.88,194.13,194.87,13802.0,190.875,191.5039,190.7669,191.494,13802.0
2023-01-31 15:00:00,194.9,194.92,194.32,194.68,17536.0,191.5235,191.5432,190.9536,191.3073,17536.0
2023-01-31 15:30:00,194.75,196.48,194.32,196.09,122296.0,191.3761,193.0761,190.9536,192.6929,122296.0
2023-02-01 09:30:00,199.98,202.6,195.07,199.02,26288.0,196.5155,199.0901,191.6906,195.5721,26288.0
2023-02-01 10:00:00,199.16,201.86,197.17,200.47,36908.0,195.7097,198.3629,193.7542,196.997,36908.0
2023-02-01 10:30:00,200.49,203.19,199.84,203.0,32475.0,197.0167,199.6699,196.3779,199.4832,32475.0
2023-02-01 11:00:00,203.0,205.85,203.0,205.06,32203.0,199.4832,202.2838,199.4832,201.5075,32203.0
2023-02-01 11:30:00,204.66,208.83,202.57,206.38,47656.0,201.1144,205.2122,199.0606,202.8046,47656.0
2023-02-01 12:00:00,206.65,206.65,204.9,205.81,38340.0,203.07,203.07,201.3503,202.2445,38340.0
2023-02-01 12:30:00,205.96,208.21,205.9,208.21,22152.0,202.3919,204.6029,202.333,204.6029,22152.0
2023-02-01 13:00:00,208.4,210.77,208.18,209.93,18456.0,204.7896,207.1186,204.5735,206.2931,18456.0
2023-02-01 13:30:00,209.82,209.82,207.86,208.52,40540.0,206.185,206.185,204.259,204.9076,40540.0
2023-02-01 14:00:00,207.91,207.91,206.23,207.45,13410.0,204.3081,204.3081,202.6572,203.8561,13410.0
2023-02-01 14:30:00,207.64,209.4,206.45,209.02,18689.0,204.0428,205.7723,202.8734,205.3989,18689.0
2023-02-01 15:00:00,209.39,211.91,208.99,211.91,18174.0,205.7625,208.2388,205.3694,208.2388,18174.0
2023-02-01 15:30:00,211.85,212.58,209.25,209.48,66801.0,208.1799,208.8972,205.6249,205.8509,66801.0
2023-02-02 09:30:00,209.16,209.16,201.84,203.51,20798.0,205.5365,205.5365,198.3433,199.9844,20798.0
2023-02-02 10:00:00,203.51,204.84,200.21,200.21,14804.0,199.9844,201.2913,196.7415,196.7415,14804.0
2023-02-02 10:30:00,200.23,200.5,197.58,199.73,39942.0,196.7612,197.0265,194.1571,196.2698,39942.0
2023-02-02 11:00:00,199.31,199.43,198.12,198.24,17206.0,195.8571,195.975,194.6877,194.8057,17206.0
2023-02-02 11:30:00,198.01,201.19,198.0,200.44,46988.0,194.5796,197.7045,194.5698,196.9675,46988.0
2023-02-02 12:00:00,200.53,200.61,198.79,200.22,44625.0,197.056,197.1346,195.3461,196.7514,44625.0
2023-02-02 12:30:00,200.33,200.33,199.29,200.0,11722.0,196.8594,196.8594,195.8375,196.5352,11722.0
2023-02-02 13:00:00,199.79,200.0,198.85,199.47,41554.0,196.3288,196.5352,195.4051,196.0143,41554.0
2023-02-02 13:30:00,199.49,199.79,198.37,198.56,11268.0,196.034,196.3288,194.9334,195.1201,11268.0
2023-02-02 14:00:00,198.69,199.18,198.3,199.07,12438.0,195.2479,195.7294,194.8646,195.6213,12438.0
2023-02-02 14:30:00,199.08,199.87,198.72,199.78,22495.0,195.6311,196.4074,195.2773,196.319,22495.0
2023-02-02 15:00:00,199.69,200.66,199.64,200.44,30181.0,196.2305,197.1837,196.1814,196.9675,30181.0
2023-02-02 15:30:00,200.45,203.73,200.44,203.6,85200.0,196.9774,200.2005,196.9675,200.0728,85200.0
2023-02-03 09:30:00,204.62,205.04,200.31,200.37,5677.0,201.0751,201.4879,196.8398,196.8988,5677.0
2023-02-03 10:00:00,200.26,203.22,200.26,202.93,8494.0,196.7907,199.6994,196.7907,199.4144,8494.0
2023-02-03 10:30:00,202.94,205.73,202.74,205.73,9745.0,199.4242,202.1659,199.2277,202.1659,9745.0
2023-02-03 11:00:00,206.0,206.47,204.83,204.88,7352.0,202.4312,202.8931,201.2815,201.3306,7352.0
2023-02-03 11:30:00,204.75,205.2,203.94,205.11,10589.0,201.2029,201.6451,200.4069,201.5566,10589.0
2023-02-03 12:00:00,205.12,205.92,204.99,205.92,7388.0,201.5665,202.3526,201.4387,202.3526,7388.0
2023-02-03 12:30:00,205.88,206.5,205.71,205.71,10910.0,202.3133,202.9226,202.1462,202.1462,10910.0
2023-02-03 13:00:00,205.75,205.75,204.36,204.67,6434.0,202.1856,202.1856,200.8196,201.1243,6434.0
2023-02-03 13:30:00,204.65,205.06,204.55,204.86,14826.0,201.1046,201.5075,201.0063,201.311,14826.0
2023-02-03 14:00:00,205.01,205.19,204.16,204.49,15148.0,201.4584,201.6353,200.6231,200.9474,15148.0
2023-02-03 14:30:00,204.59,205.07,204.22,204.84,13154.0,201.0456,201.5173,200.6821,201.2913,13154.0
2023-02-03 15:00:00,204.68,206.16,204.65,205.77,16451.0,201.1341,202.5884,201.1046,202.2052,16451.0
2023-02-03 15:30:00,205.68,206.24,205.16,206.22,49610.0,202.1168,202.6671,201.6058,202.6474,49610.0
2023-02-06 09:30:00,207.0,208.51,206.17,208.26,6073.0,203.4139,204.8977,202.5983,204.6521,6073.0
2023-02-06 10:00:00,207.52,208.26,206.37,208.12,10092.0,203.9249,204.6521,202.7948,204.5145,10092.0
2023-02-06 10:30:00,208.17,208.96,208.12,208.63,3190.0,204.5636,205.3399,204.5145,205.0157,3190.0
2023-02-06 11:00:00,208.85,209.41,208.84,208.91,2510.0,205.2318,205.7821,205.222,205.2908,2510.0
2023-02-06 11:30:00,209.03,209.03,208.27,208.87,22949.0,205.4087,205.4087,204.6619,205.2515,22949.0
2023-02-06 12:00:00,209.09,210.29,209.09,210.29,3779.0,205.4677,206.6469,205.4677,206.6469,3779.0
2023-02-06 12:30:00,210.35,210.43,209.55,210.19,4566.0,206.7059,206.7845,205.9197,206.5486,4566.0
2023-02-06 13:00:00,210.12,211.03,210.12,210.74,4163.0,206.4798,207.3741,206.4798,207.0891,4163.0
2023-02-06 13:30:00,210.8,212.52,210.74,211.0,17534.0,207.1481,208.8383,207.0891,207.3446,17534.0
2023-02-06 14:00:00,210.98,211.23,210.11,211.23,12246.0,207.3249,207.5706,206.47,207.5706,12246.0
2023-02-06 14:30:00,211.35,211.82,210.82,211.75,7988.0,207.6885,208.1504,207.1677,208.0816,7988.0
2023-02-06 15:00:00,211.75,212.13,211.44,211.44,7860.0,208.0816,208.455,207.777,207.777,7860.0
2023-02-06 15:30:00,211.44,213.97,211.32,213.01,91097.0,207.777,210.2631,207.6591,209.3198,91097.0
2023-02-07 09:30:00,212.98,212.98,211.07,212.65,20997.0,209.2903,209.2903,207.4134,208.966,20997.0
2023-02-07 10:00:00,212.65,213.24,212.26,212.82,13001.0,208.966,209.5458,208.5828,209.1331,13001.0
2023-02-07 10:30:00,212.84,212.84,211.89,212.54,15065.0,209.1527,209.1527,208.2192,208.8579,15065.0
2023-02-07 11:00:00,212.56,213.15,211.91,212.22,34411.0,208.8776,209.4574,208.2388,208.5435,34411.0
2023-02-07 11:30:00,212.23,212.78,211.9,212.51,9378.0,208.5533,209.0938,208.229,208.8284,9378.0
2023-02-07 12:00:00,212.68,213.4,212.68,213.18,4284.0,208.9955,209.703,208.9955,209.4868,4284.0
2023-02-07 12:30:00,213.19,213.83,212.67,213.68,7203.0,209.4967,210.1256,208.9857,209.9782,7203.0
2023-02-07 13:00:00,213.89,214.6,213.29,213.29,6106.0,210.1845,210.8822,209.5949,209.5949,6106.0
2023-02-07 13:30:00,213.08,213.78,212.96,213.5,11801.0,209.3886,210.0764,209.2706,209.8013,11801.0
2023-02-07 14:00:00,213.6,215.49,213.6,214.63,5310.0,209.8996,211.7568,209.8996,210.9117,5310.0
2023-02-07 14:30:00,214.53,215.89,214.53,215.81,7333.0,210.8134,212.1499,210.8134,212.0713,7333.0
2023-02-07 15:00:00,215.91,216.3,215.5,215.84,10829.0,212.1695,212.5528,211.7666,212.1007,10829.0
2023-02-07 15:30:00,215.78,215.89,215.02,215.38,43704.0,212.0418,212.1499,211.295,211.6487,43704.0
2023-02-08 09:30:00,214.07,216.0,213.0,215.36,20994.0,210.3614,212.258,209.3099,211.6291,20994.0
2023-02-08 10:00:00,215.4,216.03,214.36,215.33,10839.0,211.6684,212.2875,210.6464,211.5996,10839.0
2023-02-08 10:30:00,215.35,217.31,214.31,217.31,26557.0,211.6192,213.5453,210.5973,213.5453,26557.0
2023-02-08 11:00:00,217.31,217.33,216.16,216.58,9143.0,213.5453,213.5649,212.4152,212.8279,9143.0
2023-02-08 11:30:00,216.63,216.93,216.0,216.0,9277.0,212.8771,213.1719,212.258,212.258,9277.0
2023-02-08 12:00:00,215.97,218.57,215.97,218.42,5700.0,212.2285,214.7835,212.2285,214.6361,5700.0
2023-02-08 12:30:00,218.47,218.65,217.53,217.53,8404.0,214.6852,214.8621,213.7615,213.7615,8404.0
2023-02-08 13:00:00,217.64,219.23,217.64,219.09,10816.0,213.8696,215.432,213.8696,215.2944,10816.0
2023-02-08 13:30:00,219.08,219.08,217.52,217.73,5012.0,215.2846,215.2846,213.7516,213.958,5012.0
2023-02-08 14:00:00,217.68,217.87,216.7,217.77,8994.0,213.9089,214.0956,212.9459,213.9973,8994.0
2023-02-08 14:30:00,217.7,217.82,216.73,217.16,7465.0,213.9285,214.0464,212.9753,213.3979,7465.0
2023-02-08 15:00:00,216.93,217.39,216.16,217.21,17604.0,213.1719,213.6239,212.4152,213.447,17604.0
2023-02-08 15:30:00,217.06,217.79,216.88,216.88,48862.0,213.2996,214.017,213.1227,213.1227,48862.0
2023-02-09 09:30:00,218.64,223.74,218.64,220.39,52641.0,214.8522,219.8639,214.8522,216.5719,52641.0
2023-02-09 10:00:00,220.38,223.0,220.37,222.5,26916.0,216.5621,219.1367,216.5523,218.6454,26916.0
2023-02-09 10:30:00,222.75,223.38,222.27,222.7,15272.0,218.891,219.5101,218.4194,218.8419,15272.0
2023-02-09 11:00:00,222.98,223.36,222.03,223.31,17731.0,219.1171,219.4905,218.1835,219.4413,17731.0
2023-02-09 11:30:00,223.25,223.73,222.52,223.48,6288.0,219.3824,219.8541,218.665,219.6084,6288.0
2023-02-09 12:00:00,223.71,223.77,223.28,223.46,5569.0,219.8344,219.8934,219.4119,219.5887,5569.0
2023-02-09 12:30:00,223.11,223.16,222.44,222.96,6331.0,219.2448,219.2939,218.5864,219.0974,6331.0
2023-02-09 13:00:00,222.79,222.79,222.24,222.25,9867.0,218.9303,218.9303,218.3899,218.3997,9867.0
2023-02-09 13:30:00,222.25,222.54,221.77,222.03,8175.0,218.3997,218.6847,217.928,218.1835,8175.0
2023-02-09 14:00:00,222.21,222.21,221.14,221.43,14935.0,218.3604,218.3604,217.3089,217.5939,14935.0
2023-02-09 14:30:00,221.33,223.8,221.32,223.1,23620.0,217.4956,219.9228,217.4858,219.235,23620.0
2023-02-09 15:00:00,223.0,223.47,222.11,222.2,15348.0,219.1367,219.5986,218.2621,218.3506,15348.0
2023-02-09 15:30:00,222.2,222.24,221.61,221.83,85032.0,218.3506,218.3899,217.7708,217.987,85032.0
2023-02-10 09:30:00,221.57,222.46,220.74,221.81,7179.0,217.7315,218.6061,216.9159,217.9673,7179.0
2023-02-10 10:00:00,221.03,221.74,219.91,221.01,49856.0,217.2008,217.8985,216.1002,217.1812,49856.0
2023-02-10 10:30:00,221.17,221.59,220.79,220.91,27057.0,217.3384,217.7511,216.965,217.0829,27057.0
2023-02-10 11:00:00,220.91,220.91,219.27,219.49,10345.0,217.0829,217.0829,215.4713,215.6875,10345.0
2023-02-10 11:30:00,219.5,220.31,219.3,220.23,8860.0,215.6973,216.4933,215.5008,216.4147,8860.0
2023-02-10 12:00:00,219.94,220.44,219.76,219.88,13806.0,216.1297,216.6211,215.9528,216.0708,13806.0
2023-02-10 12:30:00,220.0,220.02,218.79,219.0,75528.0,216.1887,216.2083,214.9996,215.206,75528.0
2023-02-10 13:00:00,218.98,219.31,218.97,219.01,39711.0,215.1864,215.5106,215.1765,215.2158,39711.0
2023-02-10 13:30:00,219.09,219.25,216.63,216.85,90936.0,215.2944,215.4517,212.8771,213.0933,90936.0
2023-02-10 14:00:00,217.01,217.15,215.14,215.16,19236.0,213.2505,213.3881,211.4129,211.4325,19236.0
2023-02-10 14:30:00,215.33,215.48,213.91,215.07,33618.0,211.5996,211.747,210.2042,211.3441,33618.0
2023-02-10 15:00:00,215.16,215.86,214.16,215.12,29910.0,211.4325,212.1204,210.4499,211.3932,29910.0
2023-02-10 15:30:00,215.29,217.02,215.2,216.79,89516.0,211.5603,213.2603,211.4718,213.0343,89516.0
2023-02-13 09:30:00,218.9,220.5,218.12,219.67,14929.0,215.1077,216.68,214.3412,215.8644,14929.0
2023-02-13 10:00:00,219.97,220.67,218.88,220.03,9276.0,216.1592,216.8471,215.0881,216.2182,9276.0
2023-02-13 10:30:00,219.98,220.24,218.76,219.81,10671.0,216.169,216.4245,214.9702,216.002,10671.0
2023-02-13 11:00:00,219.86,219.95,218.92,219.11,6494.0,216.0511,216.1395,215.1274,215.3141,6494.0
2023-02-13 11:30:00,219.12,219.3,218.41,218.52,9870.0,215.3239,215.5008,214.6262,214.7343,9870.0
2023-02-13 12:00:00,218.61,219.02,218.04,218.93,8901.0,214.8228,215.2257,214.2626,215.1372,8901.0
2023-02-13 12:30:00,218.72,218.87,218.4,218.4,4216.0,214.9309,215.0783,214.6164,214.6164,4216.0
2023-02-13 13:00:00,218.33,218.39,217.15,217.19,7646.0,214.5476,214.6066,213.3881,213.4274,7646.0
2023-02-13 13:30:00,217.14,217.32,216.91,217.03,9003.0,213.3782,213.5551,213.1522,213.2701,9003.0
2023-02-13 14:00:00,217.1,217.4,216.38,217.23,10331.0,213.3389,213.6337,212.6314,213.4667,10331.0
2023-02-13 14:30:00,217.15,217.24,216.65,216.7,15097.0,213.3881,213.4765,212.8967,212.9459,15097.0
2023-02-13 15:00:00,216.59,217.2,216.2,216.97,18967.0,212.8378,213.4372,212.4545,213.2112,18967.0
2023-02-13 15:30:00,217.0,217.93,216.71,217.37,47092.0,213.2407,214.1545,212.9557,213.6042,47092.0
2023-02-14 09:30:00,216.9,218.6,215.46,218.56,9027.0,213.1424,214.8129,211.7273,214.7736,9027.0
2023-02-14 10:00:00,218.9,218.96,216.93,217.0,20996.0,215.1077,215.1667,213.1719,213.2407,20996.0
2023-02-14 10:30:00,216.48,216.95,216.2,216.44,7595.0,212.7297,213.1915,212.4545,212.6904,7595.0
2023-02-14 11:00:00,216.64,217.17,215.5,215.5,9117.0,212.8869,213.4077,211.7666,211.7666,9117.0
2023-02-14 11:30:00,215.29,215.89,214.68,215.51,6424.0,211.5603,212.1499,210.9608,211.7765,6424.0
2023-02-14 12:00:00,215.59,215.59,214.66,215.08,23893.0,211.8551,211.8551,210.9412,211.3539,23893.0
2023-02-14 12:30:00,215.14,215.56,214.77,215.0,9075.0,211.4129,211.8256,211.0493,211.2753,9075.0
2023-02-14 13:00:00,215.58,215.84,214.9,215.08,13483.0,211.8453,212.1007,211.177,211.3539,13483.0
2023-02-14 13:30:00,215.2,215.2,214.44,214.51,3584.0,211.4718,211.4718,210.725,210.7938,3584.0
2023-02-14 14:00:00,214.44,214.55,213.88,213.88,5645.0,210.725,210.8331,210.1747,210.1747,5645.0
2023-02-14 14:30:00,213.99,214.45,213.77,214.45,7284.0,210.2828,210.7348,210.0666,210.7348,7284.0
2023-02-14 15:00:00,214.47,215.16,213.77,214.93,9970.0,210.7545,211.4325,210.0666,211.2065,9970.0
2023-02-14 15:30:00,214.8,215.39,214.6,215.25,27728.0,211.0788,211.6585,210.8822,211.521,27728.0
2023-02-15 09:30:00,214.02,215.77,212.04,214.51,27501.0,210.3123,212.032,208.3666,210.7938,27501.0
2023-02-15 10:00:00,214.62,218.94,214.62,216.6,49846.0,210.9019,215.147,210.9019,212.8476,49846.0
2023-02-15 10:30:00,216.67,216.75,215.07,216.04,5070.0,212.9164,212.995,211.3441,212.2973,5070.0
2023-02-15 11:00:00,215.82,216.69,215.55,215.74,7382.0,212.0811,212.936,211.8158,212.0025,7382.0
2023-02-15 11:30:00,215.8,216.75,215.28,216.43,12867.0,212.0614,212.995,211.5505,212.6805,12867.0
2023-02-15 12:00:00,216.43,216.76,216.19,216.36,8724.0,212.6805,213.0048,212.4447,212.6117,8724.0
2023-02-15 12:30:00,216.53,216.69,216.33,216.51,9752.0,212.7788,212.936,212.5823,212.7591,9752.0
2023-02-15 13:00:00,216.61,216.69,216.4,216.62,10389.0,212.8574,212.936,212.651,212.8672,10389.0
2023-02-15 13:30:00,216.54,216.54,214.39,214.83,16191.0,212.7886,212.7886,210.6759,211.1082,16191.0
2023-02-15 14:00:00,214.76,215.22,214.18,214.2,9024.0,211.0395,211.4915,210.4695,210.4892,9024.0
2023-02-15 14:30:00,214.3,214.82,214.1,214.25,8417.0,210.5874,211.0984,210.3909,210.5383,8417.0
2023-02-15 15:00:00,214.38,215.09,214.38,214.86,7246.0,210.666,211.3637,210.666,211.1377,7246.0
2023-02-15 15:30:00,214.86,215.56,214.79,215.16,40108.0,211.1377,211.8256,211.0689,211.4325,40108.0
2023-02-16 09:30:00,213.87,214.25,213.04,213.05,6846.0,210.1649,210.5383,209.3493,209.3591,6846.0
2023-02-16 10:00:00,213.28,213.62,212.42,212.73,11080.0,209.5851,209.9192,208.74,209.0446,11080.0
2023-02-16 10:30:00,212.69,212.72,211.24,212.1,14154.0,209.0053,209.0348,207.5804,208.4255,14154.0
2023-02-16 11:00:00,212.24,212.69,212.24,212.53,5531.0,208.5631,209.0053,208.5631,208.8481,5531.0
2023-02-16 11:30:00,212.31,212.32,209.98,210.13,13684.0,208.6319,208.6417,206.3423,206.4897,13684.0
2023-02-16 12:00:00,210.11,211.85,210.1,211.85,18692.0,206.47,208.1799,206.4602,208.1799,18692.0
2023-02-16 12:30:00,212.03,212.09,211.48,211.48,6597.0,208.3568,208.4157,207.8163,207.8163,6597.0
2023-02-16 13:00:00,211.48,211.62,211.02,211.02,10356.0,207.8163,207.9539,207.3643,207.3643,10356.0
2023-02-16 13:30:00,211.18,211.97,211.18,211.7,4473.0,207.5215,208.2978,207.5215,208.0325,4473.0
2023-02-16 14:00:00,211.56,212.56,211.5,212.51,12512.0,207.8949,208.8776,207.8359,208.8284,12512.0
2023-02-16 14:30:00,212.44,212.59,212.16,212.18,14298.0,208.7597,208.9071,208.4845,208.5042,14298.0
2023-02-16 15:00:00,212.21,212.34,211.27,211.9,16114.0,208.5336,208.6614,207.6099,208.229,16114.0
2023-02-16 15:30:00,211.93,211.96,210.54,210.76,51967.0,208.2585,208.288,206.8926,207.1088,51967.0
2023-02-17 09:30:00,210.35,212.19,208.94,212.19,5934.0,206.7059,208.514,205.3203,208.514,5934.0
2023-02-17 10:00:00,211.71,213.69,211.23,213.54,3516.0,208.0423,209.988,207.5706,209.8406,3516.0
2023-02-17 10:30:00,213.67,213.84,212.82,212.99,8028.0,209.9683,210.1354,209.1331,209.3001,8028.0
2023-02-17 11:00:00,213.03,213.27,211.95,211.95,17775.0,209.3394,209.5753,208.2781,208.2781,17775.0
2023-02-17 11:30:00,212.16,213.35,212.15,212.84,9467.0,208.4845,209.6539,208.4747,209.1527,9467.0
2023-02-17 12:00:00,212.88,213.13,212.66,212.76,5479.0,209.192,209.4377,208.9758,209.0741,5479.0
2023-02-17 12:30:00,212.79,212.79,211.79,211.99,11281.0,209.1036,209.1036,208.1209,208.3174,11281.0
2023-02-17 13:00:00,211.98,213.09,211.75,212.41,19448.0,208.3076,209.3984,208.0816,208.7302,19448.0
2023-02-17 13:30:00,212.5,212.57,211.87,212.54,11436.0,208.8186,208.8874,208.1995,208.8579,11436.0
2023-02-17 14:00:00,212.53,212.84,212.22,212.65,5665.0,208.8481,209.1527,208.5435,208.966,5665.0
2023-02-17 14:30:00,212.59,212.76,212.23,212.37,12155.0,208.9071,209.0741,208.5533,208.6909,12155.0
2023-02-17 15:00:00,212.4,212.78,212.32,212.43,9911.0,208.7203,209.0938,208.6417,208.7498,9911.0
2023-02-17 15:30:00,212.57,212.97,212.12,212.91,42269.0,208.8874,209.2805,208.4452,209.2215,42269.0
2023-02-21 09:30:00,211.33,211.33,209.7,211.23,12448.0,207.6689,207.6689,206.0671,207.5706,12448.0
2023-02-21 10:00:00,211.46,211.46,210.47,210.81,21693.0,207.7966,207.7966,206.8238,207.1579,21693.0
2023-02-21 10:30:00,210.83,211.41,209.78,210.0,28776.0,207.1775,207.7475,206.1457,206.3619,28776.0
2023-02-21 11:00:00,209.98,210.23,209.18,209.64,20962.0,206.3423,206.5879,205.5561,206.0082,20962.0
2023-02-21 11:30:00,209.64,209.78,208.96,209.55,6505.0,206.0082,206.1457,205.3399,205.9197,6505.0
2023-02-21 12:00:00,209.7,210.6,209.55,209.61,11402.0,206.0671,206.9515,205.9197,205.9787,11402.0
2023-02-21 12:30:00,209.56,209.75,209.01,209.07,9033.0,205.9295,206.1163,205.3891,205.448,9033.0
2023-02-21 13:00:00,208.74,209.03,208.36,208.49,5532.0,205.1238,205.4087,204.7503,204.8781,5532.0
2023-02-21 13:30:00,208.24,209.16,208.11,209.0,6737.0,204.6324,205.5365,204.5047,205.3792,6737.0
2023-02-21 14:00:00,209.0,209.03,207.87,208.6,8146.0,205.3792,205.4087,204.2688,204.9862,8146.0
2023-02-21 14:30:00,208.59,209.19,208.52,209.09,14734.0,204.9763,205.566,204.9076,205.4677,14734.0
2023-02-21 15:00:00,209.25,209.52,208.79,209.35,11389.0,205.6249,205.8902,205.1729,205.7232,11389.0
2023-02-21 15:30:00,209.36,209.81,208.97,209.77,40635.0,205.733,206.1752,205.3498,206.1359,40635.0
2023-02-22 09:30:00,208.69,210.5,208.69,208.79,2483.0,205.0746,206.8533,205.0746,205.1729,2483.0
2023-02-22 10:00:00,210.02,210.6,208.79,210.3,4183.0,206.3816,206.9515,205.1729,206.6567,4183.0
2023-02-22 10:30:00,210.2,210.56,209.83,210.37,3154.0,206.5585,206.9122,206.1949,206.7255,3154.0
2023-02-22 11:00:00,210.35,210.44,210.21,210.26,2946.0,206.7059,206.7943,206.5683,206.6174,2946.0
2023-02-22 11:30:00,210.25,210.61,210.02,210.02,3656.0,206.6076,206.9614,206.3816,206.3816,3656.0
2023-02-22 12:00:00,210.1,210.41,209.96,210.05,3851.0,206.4602,206.7648,206.3226,206.4111,3851.0
2023-02-22 12:30:00,210.09,210.16,209.63,209.69,1774.0,206.4504,206.5192,205.9983,206.0573,1774.0
2023-02-22 13:00:00,209.47,209.56,209.02,209.03,2934.0,205.8411,205.9295,205.3989,205.4087,2934.0
2023-02-22 13:30:00,209.02,209.02,208.25,208.25,3520.0,205.3989,205.3989,204.6422,204.6422,3520.0
2023-02-22 14:00:00,208.1,208.26,207.49,207.75,7630.0,204.4948,204.6521,203.8954,204.1509,7630.0
2023-02-22 14:30:00,207.67,207.67,206.81,206.81,5897.0,204.0723,204.0723,203.2272,203.2272,5897.0
2023-02-22 15:00:00,206.97,207.17,206.58,207.17,9069.0,203.3844,203.5809,203.0012,203.5809,9069.0
2023-02-22 15:30:00,207.24,207.86,207.0,207.49,20722.0,203.6497,204.259,203.4139,203.8954,20722.0
2023-02-23 09:30:00,207.54,211.22,205.83,208.42,9783.0,203.9445,207.5608,202.2642,204.8093,9783.0
2023-02-23 10:00:00,208.57,210.14,208.57,210.04,3810.0,204.9567,206.4995,204.9567,206.4012,3810.0
2023-02-23 10:30:00,210.06,210.09,208.62,208.99,4259.0,206.4209,206.4504,205.0058,205.3694,4259.0
2023-02-23 11:00:00,208.95,209.02,207.86,208.3,2885.0,205.3301,205.3989,204.259,204.6914,2885.0
2023-02-23 11:30:00,208.21,208.21,207.01,207.15,4265.0,204.6029,204.6029,203.4237,203.5613,4265.0
2023-02-23 12:00:00,207.26,207.46,206.7,207.41,5275.0,203.6694,203.8659,203.1191,203.8168,5275.0
2023-02-23 12:30:00,207.34,207.93,207.34,207.93,7849.0,203.748,204.3278,203.748,204.3278,7849.0
2023-02-23 13:00:00,208.04,208.08,207.44,207.74,3790.0,204.4359,204.4752,203.8463,204.1411,3790.0
2023-02-23 13:30:00,207.69,207.69,206.95,207.59,4125.0,204.0919,204.0919,203.3648,203.9937,4125.0
2023-02-23 14:00:00,207.63,207.74,207.27,207.7,4403.0,204.033,204.1411,203.6792,204.1018,4403.0
2023-02-23 14:30:00,207.69,208.79,207.69,208.71,4642.0,204.0919,205.1729,204.0919,205.0943,4642.0
2023-02-23 15:00:00,208.84,209.36,208.3,208.92,16131.0,205.222,205.733,204.6914,205.3006,16131.0
2023-02-23 15:30:00,208.85,208.9,207.24,207.25,42608.0,205.2318,205.281,203.6497,203.6596,42608.0
2023-02-24 09:30:00,207.28,207.61,205.78,206.88,3441.0,203.689,204.0133,202.215,203.296,3441.0
2023-02-24 10:00:00,206.08,208.51,206.08,208.23,17562.0,202.5098,204.8977,202.5098,204.6226,17562.0
2023-02-24 10:30:00,208.37,209.48,208.11,208.72,4246.0,204.7602,205.8509,204.5047,205.1041,4246.0
2023-02-24 11:00:00,208.98,209.26,208.27,209.05,8633.0,205.3596,205.6347,204.6619,205.4284,8633.0
2023-02-24 11:30:00,209.06,209.38,208.59,208.81,8490.0,205.4382,205.7527,204.9763,205.1925,8490.0
2023-02-24 12:00:00,208.68,208.77,208.08,208.13,2181.0,205.0648,205.1532,204.4752,204.5243,2181.0
2023-02-24 12:30:00,208.13,208.67,208.13,208.16,3526.0,204.5243,205.055,204.5243,204.5538,3526.0
2023-02-24 13:00:00,208.28,209.04,208.28,208.95,5033.0,204.6717,205.4186,204.6717,205.3301,5033.0
2023-02-24 13:30:00,208.88,209.24,208.67,208.96,7899.0,205.2613,205.6151,205.055,205.3399,7899.0
2023-02-24 14:00:00,208.85,211.01,208.85,210.18,15860.0,205.2318,207.3544,205.2318,206.5388,15860.0
2023-02-24 14:30:00,210.29,210.29,209.22,209.73,6794.0,206.6469,206.6469,205.5954,206.0966,6794.0
2023-02-24 15:00:00,209.65,210.74,209.65,210.39,4337.0,206.018,207.0891,206.018,206.7452,4337.0
2023-02-24 15:30:00,210.28,211.01,210.03,210.9,27691.0,206.6371,207.3544,206.3914,207.2463,27691.0
2023-02-27 09:30:00,211.23,211.72,210.2,211.62,7918.0,207.5706,208.0521,206.5585,207.9539,7918.0
2023-02-27 10:00:00,211.82,212.84,211.73,212.79,4845.0,208.1504,209.1527,208.062,209.1036,4845.0
2023-02-27 10:30:00,212.93,213.0,210.58,210.85,8286.0,209.2412,209.3099,206.9319,207.1972,8286.0
2023-02-27 11:00:00,210.89,211.3,209.96,210.2,7589.0,207.2365,207.6394,206.3226,206.5585,7589.0
2023-02-27 11:30:00,210.24,211.41,210.19,210.9,9853.0,206.5978,207.7475,206.5486,207.2463,9853.0
2023-02-27 12:00:00,210.85,210.9,210.14,210.9,6696.0,207.1972,207.2463,206.4995,207.2463,6696.0
2023-02-27 12:30:00,210.74,211.19,210.62,211.05,3899.0,207.0891,207.5313,206.9712,207.3937,3899.0
2023-02-27 13:00:00,211.06,211.68,211.04,211.15,7228.0,207.4036,208.0128,207.3839,207.492,7228.0
2023-02-27 13:30:00,211.29,211.45,210.86,211.45,8079.0,207.6296,207.7868,207.207,207.7868,8079.0
2023-02-27 14:00:00,211.33,211.77,211.09,211.13,5272.0,207.6689,208.1013,207.433,207.4723,5272.0
2023-02-27 14:30:00,211.21,211.75,210.98,211.75,3948.0,207.551,208.0816,207.3249,208.0816,3948.0
2023-02-27 15:00:00,211.71,211.78,211.05,211.78,6989.0,208.0423,208.1111,207.3937,208.1111,6989.0
2023-02-27 15:30:00,211.84,212.34,211.48,211.48,22471.0,208.17,208.6614,207.8163,207.8163,22471.0
2023-02-28 09:30:00,211.49,213.07,211.29,212.05,14634.0,207.8261,209.3787,207.6296,208.3764,14634.0
2023-02-28 10:00:00,211.79,212.9,211.79,212.84,8750.0,208.1209,209.2117,208.1209,209.1527,8750.0
2023-02-28 10:30:00,212.86,214.22,212.33,213.96,8488.0,209.1724,210.5088,208.6516,210.2533,8488.0
2023-02-28 11:00:00,214.11,214.45,213.9,214.06,7493.0,210.4007,210.7348,210.1944,210.3516,7493.0
2023-02-28 11:30:00,214.08,214.83,214.0,214.49,5732.0,210.3712,211.1082,210.2926,210.7741,5732.0
2023-02-28 12:00:00,214.64,215.67,214.64,215.59,6489.0,210.9215,211.9337,210.9215,211.8551,6489.0
2023-02-28 12:30:00,215.69,215.8,215.25,215.25,4228.0,211.9533,212.0614,211.521,211.521,4228.0
2023-02-28 13:00:00,214.89,215.55,214.75,215.52,6284.0,211.1672,211.8158,211.0296,211.7863,6284.0
2023-02-28 13:30:00,215.52,215.93,215.39,215.92,10249.0,211.7863,212.1892,211.6585,212.1794,10249.0
2023-02-28 14:00:00,215.8,215.92,213.86,214.17,6760.0,212.0614,212.1794,210.1551,210.4597,6760.0
2023-02-28 14:30:00,214.17,214.98,214.17,214.88,7342.0,210.4597,211.2556,210.4597,211.1574,7342.0
2023-02-28 15:00:00,214.87,215.14,214.54,214.97,7800.0,211.1476,211.4129,210.8233,211.2458,7800.0
2023-02-28 15:30:00,214.9,215.6,214.42,214.87,33757.0,211.177,211.8649,210.7053,211.1476,33757.0
2023-03-01 09:30:00,214.9,215.18,212.96,214.71,4205.0,211.177,211.4522,209.2706,210.9903,4205.0
2023-03-01 10:00:00,214.72,218.42,214.7,218.42,12043.0,211.0002,214.6361,210.9805,214.6361,12043.0
2023-03-01 10:30:00,218.44,218.73,215.23,215.61,10646.0,214.6557,214.9407,211.5013,211.8747,10646.0
2023-03-01 11:00:00,215.58,215.62,214.05,214.91,7408.0,211.8453,211.8846,210.3418,211.1869,7408.0
2023-03-01 11:30:00,215.05,215.85,214.97,215.28,5814.0,211.3244,212.1106,211.2458,211.5505,5814.0
2023-03-01 12:00:00,215.07,215.47,214.24,214.24,3753.0,211.3441,211.7372,210.5285,210.5285,3753.0
2023-03-01 12:30:00,214.39,215.62,214.39,215.52,5167.0,210.6759,211.8846,210.6759,211.7863,5167.0
2023-03-01 13:00:00,215.54,215.79,214.79,214.91,4348.0,211.8059,212.0516,211.0689,211.1869,4348.0
2023-03-01 13:30:00,214.65,214.9,214.02,214.9,5255.0,210.9314,211.177,210.3123,211.177,5255.0
2023-03-01 14:00:00,214.7,215.28,214.7,215.04,4949.0,210.9805,211.5505,210.9805,211.3146,4949.0
2023-03-01 14:30:00,215.15,215.97,215.08,215.97,10849.0,211.4227,212.2285,211.3539,212.2285,10849.0
2023-03-01 15:00:00,216.06,216.83,215.68,215.69,17223.0,212.3169,213.0736,211.9435,211.9533,17223.0
2023-03-01 15:30:00,215.7,217.2,215.69,217.2,42307.0,211.9632,213.4372,211.9533,213.4372,42307.0
2023-03-02 09:30:00,216.0,217.29,213.17,215.33,7440.0,212.258,213.5256,209.477,211.5996,7440.0
2023-03-02 10:00:00,215.4,216.21,213.79,214.25,13084.0,211.6684,212.4643,210.0863,210.5383,13084.0
2023-03-02 10:30:00,214.28,215.28,214.28,215.13,7195.0,210.5678,211.5505,210.5678,211.403,7195.0
2023-03-02 11:00:00,214.94,214.95,214.05,214.51,8454.0,211.2163,211.2262,210.3418,210.7938,8454.0
2023-03-02 11:30:00,214.62,214.98,214.51,214.95,3152.0,210.9019,211.2556,210.7938,211.2262,3152.0
2023-03-02 12:00:00,214.94,214.94,213.96,214.43,6324.0,211.2163,211.2163,210.2533,210.7152,6324.0
2023-03-02 12:30:00,214.36,214.45,213.66,214.23,5562.0,210.6464,210.7348,209.9585,210.5186,5562.0
2023-03-02 13:00:00,214.31,214.31,213.63,213.92,2246.0,210.5973,210.5973,209.929,210.214,2246.0
2023-03-02 13:30:00,213.96,214.7,213.86,214.58,3593.0,210.2533,210.9805,210.1551,210.8626,3593.0
2023-03-02 14:00:00,214.72,215.81,214.72,215.56,4667.0,211.0002,212.0713,211.0002,211.8256,4667.0
2023-03-02 14:30:00,215.64,215.73,214.9,214.9,3933.0,211.9042,211.9927,211.177,211.177,3933.0
2023-03-02 15:00:00,215.0,215.0,214.44,214.44,5991.0,211.2753,211.2753,210.725,210.725,5991.0
2023-03-02 15:30:00,214.59,214.68,213.36,214.11,34550.0,210.8724,210.9608,209.6637,210.4007,34550.0
2023-03-03 09:30:00,213.59,214.98,212.09,212.09,2861.0,209.8897,211.2556,208.4157,208.4157,2861.0
2023-03-03 10:00:00,213.41,213.42,211.86,212.31,3429.0,209.7128,209.7227,208.1897,208.6319,3429.0
2023-03-03 10:30:00,212.43,212.43,211.08,211.79,3988.0,208.7498,208.7498,207.4232,208.1209,3988.0
2023-03-03 11:00:00,211.97,213.34,211.97,212.81,10056.0,208.2978,209.6441,208.2978,209.1232,10056.0
2023-03-03 11:30:00,213.0,213.55,212.69,213.51,3447.0,209.3099,209.8504,209.0053,209.8111,3447.0
2023-03-03 12:00:00,213.78,214.15,213.78,214.15,800.0,210.0764,210.44,210.0764,210.44,800.0
2023-03-03 12:30:00,214.34,214.34,213.56,213.61,2309.0,210.6267,210.6267,209.8602,209.9094,2309.0
2023-03-03 13:00:00,213.78,213.85,213.16,213.16,3142.0,210.0764,210.1452,209.4672,209.4672,3142.0
2023-03-03 13:30:00,213.29,213.51,212.44,212.44,7368.0,209.5949,209.8111,208.7597,208.7597,7368.0
2023-03-03 14:00:00,212.36,212.48,211.43,212.47,17993.0,208.681,208.799,207.7671,208.7891,17993.0
2023-03-03 14:30:00,212.86,213.05,212.6,213.0,5239.0,209.1724,209.3591,208.9169,209.3099,5239.0
2023-03-03 15:00:00,212.89,213.0,212.41,212.66,10652.0,209.2019,209.3099,208.7302,208.9758,10652.0
2023-03-03 15:30:00,212.72,213.06,212.13,213.03,47286.0,209.0348,209.3689,208.455,209.3394,47286.0
2023-03-06 09:30:00,212.27,213.86,211.54,212.95,5954.0,208.5926,210.1551,207.8752,209.2608,5954.0
2023-03-06 10:00:00,213.09,213.1,211.32,211.32,3333.0,209.3984,209.4082,207.6591,207.6591,3333.0
2023-03-06 10:30:00,211.38,212.45,211.32,212.15,8311.0,207.718,208.7695,207.6591,208.4747,8311.0
2023-03-06 11:00:00,212.15,213.12,212.06,212.62,13882.0,208.4747,209.4279,208.3862,208.9365,13882.0
2023-03-06 11:30:00,212.75,213.27,212.29,212.69,11532.0,209.0643,209.5753,208.6122,209.0053,11532.0
2023-03-06 12:00:00,212.74,213.25,212.48,212.48,8071.0,209.0545,209.5556,208.799,208.799,8071.0
2023-03-06 12:30:00,212.5,213.02,212.42,212.67,4132.0,208.8186,209.3296,208.74,208.9857,4132.0
2023-03-06 13:00:00,212.56,212.68,211.83,212.1,6273.0,208.8776,208.9955,208.1602,208.4255,6273.0
2023-03-06 13:30:00,212.2,212.62,212.14,212.42,4679.0,208.5238,208.9365,208.4648,208.74,4679.0
2023-03-06 14:00:00,212.46,212.82,212.22,212.61,4183.0,208.7793,209.1331,208.5435,208.9267,4183.0
2023-03-06 14:30:00,212.6,213.04,212.59,212.71,6960.0,208.9169,209.3493,208.9071,209.025,6960.0
2023-03-06 15:00:00,212.75,212.88,211.52,211.53,17561.0,209.0643,209.192,207.8556,207.8654,17561.0
2023-03-06 15:30:00,211.58,212.27,211.08,211.7,40710.0,207.9146,208.5926,207.4232,208.0325,40710.0
2023-03-07 09:30:00,212.59,213.08,211.73,212.91,1725.0,208.9071,209.3886,208.062,209.2215,1725.0
2023-03-07 10:00:00,213.0,215.13,212.42,215.13,5226.0,209.3099,211.403,208.74,211.403,5226.0
2023-03-07 10:30:00,214.71,215.14,213.89,214.58,4468.0,210.9903,211.4129,210.1845,210.8626,4468.0
2023-03-07 11:00:00,214.73,214.94,214.05,214.43,8781.0,211.01,211.2163,210.3418,210.7152,8781.0
2023-03-07 11:30:00,214.2,214.3,211.78,211.85,15125.0,210.4892,210.5874,208.1111,208.1799,15125.0
2023-03-07 12:00:00,212.05,213.21,211.87,211.87,4625.0,208.3764,209.5163,208.1995,208.1995,4625.0
2023-03-07 12:30:00,211.92,212.24,211.56,211.99,2410.0,208.2487,208.5631,207.8949,208.3174,2410.0
2023-03-07 13:00:00,212.0,212.44,211.48,211.72,3624.0,208.3273,208.7597,207.8163,208.0521,3624.0
2023-03-07 13:30:00,211.44,211.73,210.99,211.57,3660.0,207.777,208.062,207.3348,207.9047,3660.0
2023-03-07 14:00:00,211.73,212.41,211.57,212.32,3545.0,208.062,208.7302,207.9047,208.6417,3545.0
2023-03-07 14:30:00,212.57,212.59,211.83,212.19,3086.0,208.8874,208.9071,208.1602,208.514,3086.0
2023-03-07 15:00:00,212.2,213.36,212.2,213.15,6006.0,208.5238,209.6637,208.5238,209.4574,6006.0
2023-03-07 15:30:00,213.35,213.73,212.37,212.71,15817.0,209.6539,210.0273,208.6909,209.025,15817.0
2023-03-08 09:30:00,213.4,214.65,212.7,213.19,1233.0,209.703,210.9314,209.0151,209.4967,1233.0
2023-03-08 10:00:00,213.21,213.73,212.2,212.8,5395.0,209.5163,210.0273,208.5238,209.1134,5395.0
2023-03-08 10:30:00,213.17,213.19,211.47,212.0,6142.0,209.477,209.4967,207.8065,208.3273,6142.0
2023-03-08 11:00:00,212.19,212.26,211.0,211.65,5599.0,208.514,208.5828,207.3446,207.9833,5599.0
2023-03-08 11:30:00,211.33,211.43,210.73,211.27,2000.0,207.6689,207.7671,207.0793,207.6099,2000.0
2023-03-08 12:00:00,210.9,211.82,210.16,210.71,12858.0,207.2463,208.1504,206.5192,207.0596,12858.0
2023-03-08 12:30:00,210.7,210.89,210.45,210.89,2560.0,207.0498,207.2365,206.8041,207.2365,2560.0
2023-03-08 13:00:00,210.73,210.82,209.51,209.52,3523.0,207.0793,207.1677,205.8804,205.8902,3523.0
2023-03-08 13:30:00,209.37,209.59,208.51,208.68,8289.0,205.7428,205.959,204.8977,205.0648,8289.0
2023-03-08 14:00:00,208.85,210.02,208.68,209.86,9799.0,205.2318,206.3816,205.0648,206.2243,9799.0
2023-03-08 14:30:00,209.86,209.86,209.16,209.78,3888.0,206.2243,206.2243,205.5365,206.1457,3888.0
2023-03-08 15:00:00,209.82,209.97,209.57,209.91,16466.0,206.185,206.3324,205.9394,206.2735,16466.0
2023-03-08 15:30:00,209.81,211.07,209.72,211.02,23056.0,206.1752,207.4134,206.0868,207.3643,23056.0
2023-03-09 09:30:00,210.29,210.86,209.95,209.97,2866.0,206.6469,207.207,206.3128,206.3324,2866.0
2023-03-09 10:00:00,209.74,210.56,209.18,209.79,6540.0,206.1064,206.9122,205.5561,206.1556,6540.0
2023-03-09 10:30:00,209.22,209.89,208.12,209.89,23798.0,205.5954,206.2538,204.5145,206.2538,23798.0
2023-03-09 11:00:00,209.68,209.92,208.18,209.05,6290.0,206.0475,206.2833,204.5735,205.4284,6290.0
2023-03-09 11:30:00,209.04,209.04,207.39,207.58,7034.0,205.4186,205.4186,203.7971,203.9838,7034.0
2023-03-09 12:00:00,207.53,207.97,206.78,207.97,9603.0,203.9347,204.3671,203.1977,204.3671,9603.0
2023-03-09 12:30:00,208.46,208.46,206.36,206.4,7636.0,204.8486,204.8486,202.785,202.8243,7636.0
2023-03-09 13:00:00,206.44,207.89,206.32,206.93,14215.0,202.8636,204.2885,202.7457,203.3451,14215.0
2023-03-09 13:30:00,206.77,207.02,205.9,206.24,5983.0,203.1879,203.4335,202.333,202.6671,5983.0
2023-03-09 14:00:00,206.05,206.59,205.49,205.53,17266.0,202.4804,203.011,201.9301,201.9694,17266.0
2023-03-09 14:30:00,205.53,205.54,203.72,203.72,13233.0,201.9694,201.9792,200.1907,200.1907,13233.0
2023-03-09 15:00:00,203.93,204.02,202.15,202.72,11296.0,200.3971,200.4855,198.6479,199.208,11296.0
2023-03-09 15:30:00,202.59,203.85,202.12,202.28,39598.0,199.0803,200.3185,198.6184,198.7757,39598.0
2023-03-10 09:30:00,201.36,202.14,194.45,199.59,36026.0,197.8716,198.6381,191.0813,196.1323,36026.0
2023-03-10 10:00:00,199.48,199.78,198.27,198.95,11557.0,196.0242,196.319,194.8351,195.5034,11557.0
2023-03-10 10:30:00,198.78,200.6,197.33,200.0,17768.0,195.3363,197.1248,193.9114,196.5352,17768.0
2023-03-10 11:00:00,199.99,200.43,199.33,200.09,11125.0,196.5253,196.9577,195.8768,196.6236,11125.0
2023-03-10 11:30:00,200.0,200.21,198.84,198.84,7897.0,196.5352,196.7415,195.3953,195.3953,7897.0
2023-03-10 12:00:00,198.98,199.1,198.15,198.57,4888.0,195.5328,195.6508,194.7172,195.1299,4888.0
2023-03-10 12:30:00,198.7,198.9,196.04,196.04,30749.0,195.2577,195.4542,192.6438,192.6438,30749.0
2023-03-10 13:00:00,196.23,196.65,194.18,194.51,57577.0,192.8305,193.2432,190.816,191.1403,57577.0
2023-03-10 13:30:00,194.54,194.61,193.07,193.31,45993.0,191.1698,191.2385,189.7252,189.9611,45993.0
2023-03-10 14:00:00,193.31,196.18,193.01,195.19,44992.0,189.9611,192.7813,189.6663,191.8085,44992.0
2023-03-10 14:30:00,195.33,196.58,194.94,195.77,28641.0,191.9461,193.1744,191.5628,192.3784,28641.0
2023-03-10 15:00:00,195.86,196.08,193.58,194.17,20262.0,192.4669,192.6831,190.2264,190.8062,20262.0
2023-03-10 15:30:00,194.27,194.54,193.01,194.29,91620.0,190.9044,191.1698,189.6663,190.9241,91620.0
2023-03-13 09:30:00,189.12,190.81,187.43,190.18,16857.0,185.8437,187.5044,184.1829,186.8853,16857.0
2023-03-13 10:00:00,190.19,191.05,186.32,186.32,23418.0,186.8951,187.7402,183.0922,183.0922,23418.0
2023-03-13 10:30:00,187.34,188.91,186.33,188.31,13603.0,184.0945,185.6373,183.102,185.0477,13603.0
2023-03-13 11:00:00,187.89,191.4,187.84,191.12,57199.0,184.635,188.0842,184.5858,187.809,57199.0
2023-03-13 11:30:00,191.39,191.97,189.24,190.0,15227.0,188.0743,188.6443,185.9616,186.7084,15227.0
2023-03-13 12:00:00,190.12,190.73,189.23,190.71,12560.0,186.8263,187.4258,185.9517,187.4061,12560.0
2023-03-13 12:30:00,190.68,190.72,188.43,188.89,15586.0,187.3766,187.4159,185.1656,185.6176,15586.0
2023-03-13 13:00:00,189.09,190.39,188.52,190.03,12478.0,185.8142,187.0916,185.254,186.7379,12478.0
2023-03-13 13:30:00,190.08,191.14,189.48,190.85,20005.0,186.787,187.8287,186.1974,187.5437,20005.0
2023-03-13 14:00:00,190.95,192.01,190.53,191.73,14832.0,187.6419,188.6836,187.2292,188.4084,14832.0
2023-03-13 14:30:00,192.09,192.13,191.22,191.73,11206.0,188.7622,188.8015,187.9073,188.4084,11206.0
2023-03-13 15:00:00,191.84,192.02,190.73,191.18,12660.0,188.5165,188.6934,187.4258,187.868,12660.0
2023-03-13 15:30:00,191.3,191.3,189.43,189.44,41989.0,187.9859,187.9859,186.1483,186.1581,41989.0
2023-03-14 09:30:00,191.94,194.08,190.83,193.46,11771.0,188.9773,191.0843,187.8844,190.4739,11771.0
2023-03-14 10:00:00,194.27,195.64,193.3,195.64,9778.0,191.2714,192.6202,190.3163,192.6202,9778.0
2023-03-14 10:30:00,195.56,196.99,195.07,195.59,11568.0,192.5414,193.9494,192.059,192.571,11568.0
2023-03-14 11:00:00,195.84,197.75,195.72,197.12,14801.0,192.8171,194.6976,192.699,194.0774,14801.0
2023-03-14 11:30:00,197.51,197.86,197.11,197.44,5292.0,194.4613,194.8059,194.0675,194.3924,5292.0
2023-03-14 12:00:00,197.82,198.35,197.34,197.93,5938.0,194.7666,195.2884,194.294,194.8749,5938.0
2023-03-14 12:30:00,197.81,198.5,197.79,198.31,15245.0,194.7567,195.4361,194.737,195.249,15245.0
2023-03-14 13:00:00,198.25,198.25,195.85,196.14,41555.0,195.1899,195.1899,192.827,193.1125,41555.0
2023-03-14 13:30:00,195.91,196.75,195.34,196.75,23400.0,192.886,193.7131,192.3248,193.7131,23400.0
2023-03-14 14:00:00,196.73,198.28,196.73,198.28,20532.0,193.6934,195.2195,193.6934,195.2195,20532.0
2023-03-14 14:30:00,198.36,199.03,198.08,198.17,15956.0,195.2982,195.9579,195.0225,195.1112,15956.0
2023-03-14 15:00:00,198.09,198.23,196.81,197.65,14431.0,195.0324,195.1702,193.7721,194.5992,14431.0
2023-03-14 15:30:00,197.62,198.14,197.02,197.71,62959.0,194.5696,195.0816,193.9789,194.6583,62959.0
2023-03-15 09:30:00,192.24,194.66,190.61,193.93,18309.0,189.2727,191.6553,187.6678,190.9366,18309.0
2023-03-15 10:00:00,193.66,194.67,191.91,191.91,24483.0,190.6708,191.6652,188.9478,188.9478,24483.0
2023-03-15 10:30:00,191.84,192.6,189.44,189.68,18228.0,188.8789,189.6271,186.5159,186.7522,18228.0
2023-03-15 11:00:00,189.69,190.5,189.42,189.43,19901.0,186.762,187.5595,186.4962,186.5061,19901.0
2023-03-15 11:30:00,188.87,188.88,186.35,186.8,26264.0,185.9547,185.9645,183.4736,183.9167,26264.0
2023-03-15 12:00:00,187.24,187.24,185.48,186.26,21252.0,184.3499,184.3499,182.617,183.385,21252.0
2023-03-15 12:30:00,186.48,186.75,185.88,185.93,14979.0,183.6016,183.8674,183.0109,183.0601,14979.0
2023-03-15 13:00:00,185.89,186.54,185.67,186.19,4958.0,183.0207,183.6607,182.8041,183.3161,4958.0
2023-03-15 13:30:00,186.0,186.4,185.38,185.89,8038.0,183.129,183.5228,182.5186,183.0207,8038.0
2023-03-15 14:00:00,185.81,187.52,185.73,187.3,7472.0,182.9419,184.6255,182.8632,184.4089,7472.0
2023-03-15 14:30:00,187.31,187.98,186.96,187.25,9848.0,184.4188,185.0784,184.0742,184.3597,9848.0
2023-03-15 15:00:00,187.18,187.27,185.75,186.42,16963.0,184.2908,184.3794,182.8829,183.5425,16963.0
2023-03-15 15:30:00,186.38,186.83,185.99,186.58,43841.0,183.5031,183.9462,183.1192,183.7001,43841.0
2023-03-16 09:30:00,185.1,186.65,185.1,186.65,6219.0,182.2429,183.769,182.2429,183.769,6219.0
2023-03-16 10:00:00,186.68,187.15,185.7,186.84,6918.0,183.7985,184.2613,182.8336,183.956,6918.0
2023-03-16 10:30:00,187.15,190.14,186.68,190.14,11695.0,184.2613,187.2051,183.7985,187.2051,11695.0
2023-03-16 11:00:00,190.22,191.74,190.18,191.74,6074.0,187.2839,188.7804,187.2445,188.7804,6074.0
2023-03-16 11:30:00,191.74,192.96,191.43,192.92,7857.0,188.7804,189.9816,188.4752,189.9422,7857.0
2023-03-16 12:00:00,192.75,194.18,192.2,193.96,22108.0,189.7748,191.1827,189.2333,190.9661,22108.0
2023-03-16 12:30:00,193.64,196.21,193.45,195.99,11329.0,190.6511,193.1814,190.464,192.9648,11329.0
2023-03-16 13:00:00,195.9,197.09,195.9,196.9,14971.0,192.8762,194.0478,192.8762,193.8608,14971.0
2023-03-16 13:30:00,196.75,197.82,196.25,197.62,7804.0,193.7131,194.7666,193.2208,194.5696,7804.0
2023-03-16 14:00:00,197.62,197.69,196.38,196.64,6335.0,194.5696,194.6386,193.3488,193.6048,6335.0
2023-03-16 14:30:00,196.48,197.77,196.2,197.65,11595.0,193.4472,194.7173,193.1716,194.5992,11595.0
2023-03-16 15:00:00,197.71,198.51,197.52,198.38,19567.0,194.6583,195.4459,194.4712,195.3179,19567.0
2023-03-16 15:30:00,198.43,198.69,196.81,197.03,72893.0,195.3671,195.6231,193.7721,193.9887,72893.0
2023-03-17 09:30:00,195.94,196.86,191.0,191.57,36425.0,192.9156,193.8214,188.0518,188.613,36425.0
2023-03-17 10:00:00,191.73,193.06,189.47,191.77,18100.0,188.7706,190.08,186.5454,188.8099,18100.0
2023-03-17 10:30:00,191.73,192.11,191.08,191.81,6591.0,188.7706,189.1447,188.1306,188.8493,6591.0
2023-03-17 11:00:00,191.6,193.07,191.0,191.94,18514.0,188.6426,190.0899,188.0518,188.9773,18514.0
2023-03-17 11:30:00,191.68,191.89,190.2,190.71,19635.0,188.7213,188.9281,187.2642,187.7663,19635.0
2023-03-17 12:00:00,190.68,191.66,190.27,190.46,10327.0,187.7368,188.7016,187.3331,187.5202,10327.0
2023-03-17 12:30:00,190.71,191.23,189.52,189.52,8590.0,187.7663,188.2783,186.5947,186.5947,8590.0
2023-03-17 13:00:00,189.58,189.82,188.86,189.42,5590.0,186.6537,186.89,185.9449,186.4962,5590.0
2023-03-17 13:30:00,189.23,190.41,188.69,190.25,18977.0,186.3091,187.4709,185.7775,187.3134,18977.0
2023-03-17 14:00:00,190.39,190.42,187.16,187.19,7010.0,187.4512,187.4808,184.2711,184.3006,7010.0
2023-03-17 14:30:00,187.33,188.49,187.21,188.37,18940.0,184.4385,185.5806,184.3203,185.4624,18940.0
2023-03-17 15:00:00,188.37,189.13,187.9,189.13,10590.0,185.4624,186.2107,184.9997,186.2107,10590.0
2023-03-17 15:30:00,189.05,189.14,187.7,188.99,68521.0,186.1319,186.2205,184.8028,186.0729,68521.0
2023-03-20 09:30:00,189.25,192.29,187.37,191.72,8792.0,186.3288,189.3219,184.4779,188.7607,8792.0
2023-03-20 10:00:00,192.06,193.92,191.53,193.68,4753.0,189.0955,190.9268,188.5736,190.6905,4753.0
2023-03-20 10:30:00,193.91,193.91,193.27,193.73,3441.0,190.9169,190.9169,190.2868,190.7397,3441.0
2023-03-20 11:00:00,193.68,195.05,193.68,195.05,5488.0,190.6905,192.0393,190.6905,192.0393,5488.0
2023-03-20 11:30:00,195.17,195.41,194.2,194.41,9201.0,192.1575,192.3938,191.2024,191.4092,9201.0
2023-03-20 12:00:00,193.81,194.36,193.06,194.21,3024.0,190.8185,191.36,190.08,191.2123,3024.0
2023-03-20 12:30:00,194.19,195.3,194.19,195.3,3622.0,191.1926,192.2855,191.1926,192.2855,3622.0
2023-03-20 13:00:00,195.36,195.7,195.04,195.36,2600.0,192.3445,192.6793,192.0295,192.3445,2600.0
2023-03-20 13:30:00,195.12,195.29,193.98,194.47,6600.0,192.1082,192.2756,190.9858,191.4683,6600.0
2023-03-20 14:00:00,194.66,195.23,193.88,194.05,11971.0,191.6553,192.2165,190.8874,191.0547,11971.0
2023-03-20 14:30:00,194.1,194.77,194.01,194.08,4623.0,191.104,191.7636,191.0154,191.0843,4623.0
2023-03-20 15:00:00,194.07,194.2,192.59,193.87,12723.0,191.0744,191.2024,189.6173,190.8775,12723.0
2023-03-20 15:30:00,194.01,194.13,192.16,192.41,29829.0,191.0154,191.1335,189.1939,189.4401,29829.0
2023-03-21 09:30:00,197.21,199.81,196.25,198.68,11325.0,194.166,196.7258,193.2208,195.6133,11325.0
2023-03-21 10:00:00,198.75,199.02,197.44,198.82,19173.0,195.6822,195.948,194.3924,195.7511,19173.0
2023-03-21 10:30:00,198.81,198.81,197.26,197.52,3150.0,195.7413,195.7413,194.2152,194.4712,3150.0
2023-03-21 11:00:00,197.28,197.93,197.08,197.81,8634.0,194.2349,194.8749,194.038,194.7567,8634.0
2023-03-21 11:30:00,197.73,198.37,197.52,197.56,4729.0,194.6779,195.3081,194.4712,194.5106,4729.0
2023-03-21 12:00:00,197.75,197.75,197.02,197.45,2164.0,194.6976,194.6976,193.9789,194.4023,2164.0
2023-03-21 12:30:00,197.48,197.48,196.81,197.01,2400.0,194.4318,194.4318,193.7721,193.9691,2400.0
2023-03-21 13:00:00,196.78,197.14,196.27,197.05,4208.0,193.7426,194.0971,193.2405,194.0084,4208.0
2023-03-21 13:30:00,197.17,197.95,196.47,196.75,6473.0,194.1266,194.8945,193.4374,193.7131,6473.0
2023-03-21 14:00:00,196.75,197.36,196.57,196.57,5642.0,193.7131,194.3137,193.5358,193.5358,5642.0
2023-03-21 14:30:00,196.63,196.95,196.46,196.68,6709.0,193.5949,193.91,193.4275,193.6442,6709.0
2023-03-21 15:00:00,196.77,196.92,196.26,196.5,6027.0,193.7328,193.8804,193.2306,193.4669,6027.0
2023-03-21 15:30:00,196.49,196.63,195.82,195.96,36362.0,193.4571,193.5949,192.7974,192.9353,36362.0
2023-03-22 09:30:00,196.36,196.36,193.43,195.78,4399.0,193.3291,193.3291,190.4443,192.758,4399.0
2023-03-22 10:00:00,195.77,197.13,194.9,195.56,5609.0,192.7482,194.0872,191.8916,192.5414,5609.0
2023-03-22 10:30:00,195.78,195.78,193.72,194.02,2971.0,192.758,192.758,190.7298,191.0252,2971.0
2023-03-22 11:00:00,194.0,194.09,193.19,193.3,5006.0,191.0055,191.0941,190.208,190.3163,5006.0
2023-03-22 11:30:00,193.01,193.35,192.47,192.71,6983.0,190.0308,190.3656,189.4991,189.7354,6983.0
2023-03-22 12:00:00,192.92,193.82,192.92,193.82,4225.0,189.9422,190.8283,189.9422,190.8283,4225.0
2023-03-22 12:30:00,193.46,193.7,193.24,193.48,1690.0,190.4739,190.7101,190.2572,190.4935,1690.0
2023-03-22 13:00:00,193.25,194.81,193.25,194.81,6466.0,190.2671,191.803,190.2671,191.803,6466.0
2023-03-22 13:30:00,194.83,195.68,194.66,195.68,4359.0,191.8227,192.6596,191.6553,192.6596,4359.0
2023-03-22 14:00:00,195.68,196.44,194.14,194.83,14384.0,192.6596,193.4079,191.1434,191.8227,14384.0
2023-03-22 14:30:00,194.81,195.91,194.56,194.87,10545.0,191.803,192.886,191.5569,191.8621,10545.0
2023-03-22 15:00:00,194.75,194.85,193.0,194.46,21080.0,191.7439,191.8424,190.021,191.4584,21080.0
2023-03-22 15:30:00,194.35,194.35,192.48,192.5,31851.0,191.3501,191.3501,189.509,189.5287,31851.0
2023-03-23 09:30:00,192.53,193.9,190.36,192.07,5715.0,189.5582,190.9071,187.4217,189.1053,5715.0
2023-03-23 10:00:00,191.93,193.06,191.13,191.41,6121.0,188.9675,190.08,188.1798,188.4555,6121.0
2023-03-23 10:30:00,191.67,191.88,190.65,191.88,2646.0,188.7115,188.9182,187.7072,188.9182,2646.0
2023-03-23 11:00:00,192.09,193.07,191.84,193.0,4831.0,189.125,190.0899,188.8789,190.021,4831.0
2023-03-23 11:30:00,193.07,193.07,191.82,191.82,3717.0,190.0899,190.0899,188.8592,188.8592,3717.0
2023-03-23 12:00:00,191.19,191.32,190.47,190.77,4685.0,188.2389,188.3669,187.53,187.8254,4685.0
2023-03-23 12:30:00,190.6,191.03,189.63,189.91,3035.0,187.658,188.0814,186.703,186.9786,3035.0
2023-03-23 13:00:00,189.56,189.94,189.32,189.32,2551.0,186.6341,187.0082,186.3978,186.3978,2551.0
2023-03-23 13:30:00,189.46,190.79,189.43,190.27,5913.0,186.5356,187.8451,186.5061,187.3331,5913.0
2023-03-23 14:00:00,190.31,190.58,189.05,189.06,3358.0,187.3725,187.6383,186.1319,186.1418,3358.0
2023-03-23 14:30:00,189.19,189.74,188.74,188.94,8168.0,186.2698,186.8113,185.8267,186.0236,8168.0
2023-03-23 15:00:00,188.94,190.31,188.93,190.2,17388.0,186.0236,187.3725,186.0138,187.2642,17388.0
2023-03-23 15:30:00,189.87,191.75,189.78,191.5,20893.0,186.9393,188.7902,186.8507,188.5441,20893.0
2023-03-24 09:30:00,189.0,190.0,187.87,189.09,13885.0,186.0827,187.0673,184.9701,186.1713,13885.0
2023-03-24 10:00:00,188.0,188.61,186.51,188.4,15855.0,185.0981,185.6987,183.6311,185.492,15855.0
2023-03-24 10:30:00,188.53,189.03,187.93,188.95,28257.0,185.62,186.1122,185.0292,186.0335,28257.0
2023-03-24 11:00:00,188.69,189.32,188.28,188.79,6140.0,185.7775,186.3978,185.3738,185.8759,6140.0
2023-03-24 11:30:00,188.62,189.8,188.54,189.71,6046.0,185.7086,186.8703,185.6298,186.7817,6046.0
2023-03-24 12:00:00,190.14,190.31,189.49,189.49,2639.0,187.2051,187.3725,186.5651,186.5651,2639.0
2023-03-24 12:30:00,189.7,190.51,189.46,190.12,7548.0,186.7719,187.5694,186.5356,187.1854,7548.0
2023-03-24 13:00:00,189.99,190.17,189.8,189.95,7657.0,187.0574,187.2346,186.8703,187.018,7657.0
2023-03-24 13:30:00,189.9,190.25,189.58,190.0,18167.0,186.9688,187.3134,186.6537,187.0673,18167.0
2023-03-24 14:00:00,190.35,190.6,189.28,189.55,16897.0,187.4119,187.658,186.3584,186.6242,16897.0
2023-03-24 14:30:00,189.56,190.03,189.51,189.97,9335.0,186.6341,187.0968,186.5848,187.0377,9335.0
2023-03-24 15:00:00,189.97,190.72,189.87,190.68,9071.0,187.0377,187.7761,186.9393,187.7368,9071.0
2023-03-24 15:30:00,190.64,191.45,190.52,191.44,43780.0,187.6974,188.4949,187.5792,188.485,43780.0
2023-03-27 09:30:00,193.46,195.04,193.21,193.86,5304.0,190.4739,192.0295,190.2277,190.8677,5304.0
2023-03-27 10:00:00,193.83,194.16,193.51,193.96,4368.0,190.8381,191.163,190.5231,190.9661,4368.0
2023-03-27 10:30:00,193.92,193.93,193.27,193.69,7764.0,190.9268,190.9366,190.2868,190.7003,7764.0
2023-03-27 11:00:00,194.02,194.96,194.02,194.96,1902.0,191.0252,191.9507,191.0252,191.9507,1902.0
2023-03-27 11:30:00,195.08,196.15,195.08,196.14,3681.0,192.0688,193.1223,192.0688,193.1125,3681.0
2023-03-27 12:00:00,196.26,196.45,195.71,195.91,4899.0,193.2306,193.4177,192.6891,192.886,4899.0
2023-03-27 12:30:00,196.02,196.17,195.39,196.17,3925.0,192.9943,193.142,192.3741,193.142,3925.0
2023-03-27 13:00:00,196.19,197.0,195.95,196.39,8373.0,193.1617,193.9592,192.9254,193.3586,8373.0
2023-03-27 13:30:00,196.54,196.65,195.68,195.76,3930.0,193.5063,193.6146,192.6596,192.7384,3930.0
2023-03-27 14:00:00,195.8,196.28,195.79,196.0,8442.0,192.7777,193.2503,192.7679,192.9746,8442.0
2023-03-27 14:30:00,196.11,196.17,195.63,196.09,6143.0,193.083,193.142,192.6104,193.0633,6143.0
2023-03-27 15:00:00,196.17,196.68,195.78,196.22,12240.0,193.142,193.6442,192.758,193.1913,12240.0
2023-03-27 15:30:00,196.25,196.28,195.09,195.52,39112.0,193.2208,193.2503,192.0787,192.5021,39112.0
2023-03-28 09:30:00,194.59,197.69,194.0,197.68,6500.0,191.5864,194.6386,191.0055,194.6287,6500.0
2023-03-28 10:00:00,197.44,198.25,197.05,197.25,3882.0,194.3924,195.1899,194.0084,194.2054,3882.0
2023-03-28 10:30:00,196.9,197.43,196.8,197.23,3875.0,193.8608,194.3826,193.7623,194.1857,3875.0
2023-03-28 11:00:00,196.71,197.66,196.71,197.35,7979.0,193.6737,194.609,193.6737,194.3038,7979.0
2023-03-28 11:30:00,197.2,197.21,196.76,196.96,3992.0,194.1561,194.166,193.7229,193.9198,3992.0
2023-03-28 12:00:00,197.07,198.34,197.04,198.33,4714.0,194.0281,195.2785,193.9986,195.2687,4714.0
2023-03-28 12:30:00,198.43,198.69,197.91,198.17,5505.0,195.3671,195.6231,194.8552,195.1112,5505.0
2023-03-28 13:00:00,198.14,198.14,197.27,197.53,4740.0,195.0816,195.0816,194.225,194.481,4740.0
2023-03-28 13:30:00,197.51,197.76,196.84,196.99,4650.0,194.4613,194.7075,193.8017,193.9494,4650.0
2023-03-28 14:00:00,197.14,197.36,196.82,197.21,10799.0,194.0971,194.3137,193.782,194.166,10799.0
2023-03-28 14:30:00,197.27,197.6,197.05,197.6,4070.0,194.225,194.55,194.0084,194.55,4070.0
2023-03-28 15:00:00,197.84,198.0,197.26,197.53,4292.0,194.7862,194.9438,194.2152,194.481,4292.0
2023-03-28 15:30:00,197.68,198.15,197.19,197.62,31443.0,194.6287,195.0915,194.1463,194.5696,31443.0
2023-03-29 09:30:00,198.5,199.84,196.62,199.84,10081.0,195.4361,196.7554,193.5851,196.7554,10081.0
2023-03-29 10:00:00,199.31,199.97,198.68,198.99,3773.0,196.2336,196.8834,195.6133,195.9185,3773.0
2023-03-29 10:30:00,198.76,199.13,198.62,199.13,1820.0,195.692,196.0563,195.5542,196.0563,1820.0
2023-03-29 11:00:00,199.1,199.77,199.1,199.24,4144.0,196.0268,196.6865,196.0268,196.1646,4144.0
2023-03-29 11:30:00,199.29,199.62,199.22,199.22,2733.0,196.2139,196.5388,196.1449,196.1449,2733.0
2023-03-29 12:00:00,199.19,199.3,198.84,199.19,5977.0,196.1154,196.2237,195.7708,196.1154,5977.0
2023-03-29 12:30:00,199.22,199.28,198.86,198.92,2472.0,196.1449,196.204,195.7905,195.8496,2472.0
2023-03-29 13:00:00,199.02,199.02,198.6,199.02,2134.0,195.948,195.948,195.5345,195.948,2134.0
2023-03-29 13:30:00,198.93,199.0,198.69,199.0,5972.0,195.8594,195.9283,195.6231,195.9283,5972.0
2023-03-29 14:00:00,198.91,199.0,198.55,198.68,2982.0,195.8397,195.9283,195.4853,195.6133,2982.0
2023-03-29 14:30:00,198.74,199.36,198.73,199.11,8900.0,195.6724,196.2828,195.6625,196.0366,8900.0
2023-03-29 15:00:00,199.19,200.0,198.82,199.73,7757.0,196.1154,196.9129,195.7511,196.6471,7757.0
2023-03-29 15:30:00,199.75,201.0,199.73,200.65,29308.0,196.6668,197.8975,196.6471,197.5529,29308.0
2023-03-30 09:30:00,201.0,201.93,199.8,201.93,11075.0,197.8975,198.8131,196.716,198.8131,11075.0
2023-03-30 10:00:00,201.65,201.65,199.34,200.25,5726.0,198.5374,198.5374,196.2631,197.159,5726.0
2023-03-30 10:30:00,199.97,200.04,198.86,198.86,2995.0,196.8834,196.9523,195.7905,195.7905,2995.0
2023-03-30 11:00:00,198.68,198.68,198.08,198.55,3160.0,195.6133,195.6133,195.0225,195.4853,3160.0
2023-03-30 11:30:00,198.64,198.64,197.42,197.71,3914.0,195.5739,195.5739,194.3727,194.6583,3914.0
2023-03-30 12:00:00,197.53,198.24,197.17,197.91,6257.0,194.481,195.1801,194.1266,194.8552,6257.0
2023-03-30 12:30:00,197.63,197.75,196.99,197.38,2968.0,194.5795,194.6976,193.9494,194.3333,2968.0
2023-03-30 13:00:00,197.57,198.7,197.57,198.5,4738.0,194.5204,195.633,194.5204,195.4361,4738.0
2023-03-30 13:30:00,198.32,198.44,197.34,198.1,8199.0,195.2588,195.377,194.294,195.0422,8199.0
2023-03-30 14:00:00,198.05,199.26,198.05,199.05,5037.0,194.993,196.1843,194.993,195.9776,5037.0
2023-03-30 14:30:00,199.14,199.14,198.59,198.86,7177.0,196.0662,196.0662,195.5247,195.7905,7177.0
2023-03-30 15:00:00,198.85,199.24,198.73,199.08,17272.0,195.7807,196.1646,195.6625,196.0071,17272.0
2023-03-30 15:30:00,199.03,199.25,198.69,198.88,52039.0,195.9579,196.1745,195.6231,195.8102,52039.0
2023-03-31 09:30:00,200.42,201.0,198.86,199.16,13256.0,197.3264,197.8975,195.7905,196.0859,13256.0
2023-03-31 10:00:00,199.28,201.35,199.25,201.21,14610.0,196.204,198.2421,196.1745,198.1042,14610.0
2023-03-31 10:30:00,201.22,201.83,200.39,200.39,15395.0,198.1141,198.7147,197.2969,197.2969,15395.0
2023-03-31 11:00:00,200.67,201.61,200.67,201.48,2984.0,197.5726,198.4981,197.5726,198.3701,2984.0
2023-03-31 11:30:00,201.14,201.26,200.19,200.2,5193.0,198.0353,198.1535,197.1,197.1098,5193.0
2023-03-31 12:00:00,200.47,200.58,199.07,199.26,13212.0,197.3757,197.484,195.9973,196.1843,13212.0
2023-03-31 12:30:00,199.27,199.27,197.74,197.74,8900.0,196.1942,196.1942,194.6878,194.6878,8900.0
2023-03-31 13:00:00,197.72,198.37,197.29,198.37,4834.0,194.6681,195.3081,194.2447,195.3081,4834.0
2023-03-31 13:30:00,198.3,198.87,197.73,198.86,3438.0,195.2391,195.8003,194.6779,195.7905,3438.0
2023-03-31 14:00:00,198.94,199.43,198.61,199.07,6512.0,195.8693,196.3517,195.5444,195.9973,6512.0
2023-03-31 14:30:00,199.02,199.81,198.85,199.81,3999.0,195.948,196.7258,195.7807,196.7258,3999.0
2023-03-31 15:00:00,199.88,199.88,199.17,199.69,4049.0,196.7948,196.7948,196.0957,196.6077,4049.0
2023-03-31 15:30:00,199.79,200.45,199.19,200.33,25381.0,196.7061,197.356,196.1154,197.2378,25381.0
2023-04-03 09:30:00,200.34,203.12,200.34,202.05,8852.0,197.2477,199.9847,197.2477,198.9313,8852.0
2023-04-03 10:00:00,201.84,203.1,201.78,202.74,3424.0,198.7245,199.9651,198.6654,199.6106,3424.0
2023-04-03 10:30:00,202.68,202.95,201.05,201.05,3377.0,199.5515,199.8174,197.9467,197.9467,3377.0
2023-04-03 11:00:00,200.93,201.57,200.38,200.41,5614.0,197.8286,198.4587,197.287,197.3166,5614.0
2023-04-03 11:30:00,200.26,201.56,200.26,201.46,2107.0,197.1689,198.4488,197.1689,198.3504,2107.0
2023-04-03 12:00:00,201.91,202.8,201.5,202.53,7388.0,198.7934,199.6697,198.3898,199.4039,7388.0
2023-04-03 12:30:00,202.37,202.49,201.97,202.17,3879.0,199.2463,199.3645,198.8525,199.0494,3879.0
2023-04-03 13:00:00,202.23,202.47,202.06,202.17,2183.0,199.1085,199.3448,198.9411,199.0494,2183.0
2023-04-03 13:30:00,201.94,202.2,201.76,202.0,2241.0,198.823,199.0789,198.6457,198.882,2241.0
2023-04-03 14:00:00,202.03,202.59,201.94,202.47,4058.0,198.9116,199.4629,198.823,199.3448,4058.0
2023-04-03 14:30:00,202.63,203.07,202.49,202.5,10109.0,199.5023,199.9355,199.3645,199.3743,10109.0
2023-04-03 15:00:00,202.42,203.26,202.42,203.05,4880.0,199.2956,200.1226,199.2956,199.9158,4880.0
2023-04-03 15:30:00,202.98,203.2,202.01,202.13,18919.0,199.8469,200.0635,198.8919,199.01,18919.0
2023-04-04 09:30:00,202.74,202.74,200.11,202.06,5907.0,199.6106,199.6106,197.0212,198.9411,5907.0
2023-04-04 10:00:00,202.47,202.71,201.22,201.88,7384.0,199.3448,199.5811,198.1141,198.7639,7384.0
2023-04-04 10:30:00,201.77,202.47,200.97,201.1,6036.0,198.6556,199.3448,197.8679,197.9959,6036.0
2023-04-04 11:00:00,200.91,201.0,200.21,201.0,3030.0,197.8089,197.8975,197.1197,197.8975,3030.0
2023-04-04 11:30:00,200.89,201.0,198.26,198.26,5668.0,197.7892,197.8975,195.1998,195.1998,5668.0
2023-04-04 12:00:00,198.45,199.3,197.72,199.12,7000.0,195.3868,196.2237,194.6681,196.0465,7000.0
2023-04-04 12:30:00,199.12,199.43,199.07,199.43,1730.0,196.0465,196.3517,195.9973,196.3517,1730.0
2023-04-04 13:00:00,199.88,200.36,199.74,199.75,3118.0,196.7948,197.2673,196.6569,196.6668,3118.0
2023-04-04 13:30:00,199.88,199.98,199.4,199.72,3662.0,196.7948,196.8932,196.3222,196.6372,3662.0
2023-04-04 14:00:00,199.87,200.58,199.78,200.05,6302.0,196.7849,197.484,196.6963,196.9621,6302.0
2023-04-04 14:30:00,200.09,200.81,200.09,200.71,3196.0,197.0015,197.7104,197.0015,197.6119,3196.0
2023-04-04 15:00:00,200.65,201.46,199.94,200.66,9856.0,197.5529,198.3504,196.8538,197.5627,9856.0
2023-04-04 15:30:00,200.96,202.84,200.81,202.74,49768.0,197.8581,199.7091,197.7104,199.6106,49768.0
2023-04-05 09:30:00,202.41,202.79,202.41,202.78,3160.0,199.2857,199.6598,199.2857,199.65,3160.0
2023-04-05 10:00:00,201.72,203.41,201.72,203.09,4860.0,198.6064,200.2703,198.6064,199.9552,4860.0
2023-04-05 10:30:00,203.57,204.0,203.27,203.62,3512.0,200.4278,200.8512,200.1324,200.477,3512.0
2023-04-05 11:00:00,203.58,204.14,203.25,203.97,4771.0,200.4376,200.989,200.1127,200.8216,4771.0
2023-04-05 11:30:00,204.0,205.0,203.77,205.0,12243.0,200.8512,201.8357,200.6247,201.8357,12243.0
2023-04-05 12:00:00,204.89,206.01,204.78,204.98,11005.0,201.7274,202.8301,201.6191,201.816,11005.0
2023-04-05 12:30:00,205.22,205.42,204.99,205.14,2395.0,202.0523,202.2492,201.8259,201.9736,2395.0
2023-04-05 13:00:00,205.28,205.71,205.08,205.13,3196.0,202.1114,202.5348,201.9145,201.9637,3196.0
2023-04-05 13:30:00,205.27,205.31,204.09,204.3,3801.0,202.1016,202.1409,200.9398,201.1465,3801.0
2023-04-05 14:00:00,204.32,205.51,203.88,205.51,17059.0,201.1662,202.3379,200.733,202.3379,17059.0
2023-04-05 14:30:00,205.51,205.97,205.38,205.81,3358.0,202.3379,202.7908,202.2099,202.6332,3358.0
2023-04-05 15:00:00,205.85,206.22,205.14,205.65,12662.0,202.6726,203.0369,201.9736,202.4757,12662.0
2023-04-05 15:30:00,205.7,205.82,205.04,205.65,21574.0,202.5249,202.6431,201.8751,202.4757,21574.0
2023-04-06 09:30:00,205.65,207.19,204.46,207.18,1562.0,202.4757,203.9919,201.3041,203.9821,1562.0
2023-04-06 10:00:00,206.36,206.5,205.24,205.47,6995.0,203.1747,203.3126,202.072,202.2985,6995.0
2023-04-06 10:30:00,205.37,206.13,204.94,205.52,4976.0,202.2,202.9483,201.7767,202.3477,4976.0
2023-04-06 11:00:00,205.07,205.3,204.22,204.35,2730.0,201.9046,202.1311,201.0678,201.1958,2730.0
2023-04-06 11:30:00,204.12,204.27,203.5,203.79,5752.0,200.9693,201.117,200.3589,200.6444,5752.0
2023-04-06 12:00:00,203.82,204.0,203.26,203.34,7386.0,200.6739,200.8512,200.1226,200.2014,7386.0
2023-04-06 12:30:00,203.25,203.94,203.25,203.42,9875.0,200.1127,200.7921,200.1127,200.2801,9875.0
2023-04-06 13:00:00,203.43,204.16,203.4,203.95,13133.0,200.29,201.0087,200.2604,200.8019,13133.0
2023-04-06 13:30:00,203.86,204.79,203.6,204.07,6684.0,200.7133,201.629,200.4573,200.9201,6684.0
2023-04-06 14:00:00,204.07,204.46,203.97,204.14,8362.0,200.9201,201.3041,200.8216,200.989,8362.0
2023-04-06 14:30:00,204.35,204.67,203.95,204.49,7171.0,201.1958,201.5108,200.8019,201.3336,7171.0
2023-04-06 15:00:00,204.5,204.67,204.14,204.26,7736.0,201.3434,201.5108,200.989,201.1072,7736.0
2023-04-06 15:30:00,204.28,204.79,204.1,204.62,26040.0,201.1268,201.629,200.9496,201.4616,26040.0
2023-04-10 09:30:00,205.17,207.38,205.17,206.45,3505.0,202.0031,204.179,202.0031,203.2633,3505.0
2023-04-10 10:00:00,206.0,206.58,205.66,205.85,4350.0,202.8203,203.3913,202.4855,202.6726,4350.0
2023-04-10 10:30:00,205.78,205.89,205.2,205.21,2730.0,202.6037,202.712,202.0326,202.0425,2730.0
2023-04-10 11:00:00,204.88,205.38,204.8,205.23,3597.0,201.7176,202.2099,201.6388,202.0622,3597.0
2023-04-10 11:30:00,205.09,205.38,205.02,205.02,1608.0,201.9243,202.2099,201.8554,201.8554,1608.0
2023-04-10 12:00:00,205.14,205.52,205.14,205.52,3615.0,201.9736,202.3477,201.9736,202.3477,3615.0
2023-04-10 12:30:00,205.49,207.27,205.49,207.25,4770.0,202.3182,204.0707,202.3182,204.051,4770.0
2023-04-10 13:00:00,207.33,207.38,206.38,206.39,3973.0,204.1298,204.179,203.1944,203.2043,3973.0
2023-04-10 13:30:00,206.26,206.52,206.06,206.42,3400.0,203.0763,203.3323,202.8794,203.2338,3400.0
2023-04-10 14:00:00,206.36,206.69,206.16,206.39,4274.0,203.1747,203.4996,202.9778,203.2043,4274.0
2023-04-10 14:30:00,206.4,206.66,206.0,206.0,4610.0,203.2141,203.4701,202.8203,202.8203,4610.0
2023-04-10 15:00:00,206.34,206.96,206.33,206.85,8416.0,203.155,203.7655,203.1452,203.6572,8416.0
2023-04-10 15:30:00,206.74,207.02,206.26,206.46,27919.0,203.5489,203.8245,203.0763,203.2732,27919.0
2023-04-11 09:30:00,206.87,208.29,205.26,206.26,14236.0,203.6769,205.0749,202.0917,203.0763,14236.0
2023-04-11 10:00:00,206.31,206.77,205.75,205.84,6485.0,203.1255,203.5784,202.5742,202.6628,6485.0
2023-04-11 10:30:00,206.38,206.67,205.74,206.09,9816.0,203.1944,203.48,202.5643,202.9089,9816.0
2023-04-11 11:00:00,206.2,206.24,205.63,205.63,4761.0,203.0172,203.0566,202.456,202.456,4761.0
2023-04-11 11:30:00,205.75,205.88,205.26,205.73,2763.0,202.5742,202.7021,202.0917,202.5545,2763.0
2023-04-11 12:00:00,205.57,206.35,204.96,205.02,11519.0,202.3969,203.1649,201.7963,201.8554,11519.0
2023-04-11 12:30:00,205.02,205.34,204.57,205.33,10029.0,201.8554,202.1705,201.4124,202.1606,10029.0
2023-04-11 13:00:00,205.46,206.79,205.14,205.14,8912.0,202.2886,203.5981,201.9736,201.9736,8912.0
2023-04-11 13:30:00,205.15,205.41,204.93,204.95,1897.0,201.9834,202.2394,201.7668,201.7865,1897.0
2023-04-11 14:00:00,205.2,205.21,204.47,205.0,10967.0,202.0326,202.0425,201.3139,201.8357,10967.0
2023-04-11 14:30:00,205.2,205.2,204.24,204.24,5748.0,202.0326,202.0326,201.0875,201.0875,5748.0
2023-04-11 15:00:00,204.52,205.19,204.02,205.05,5384.0,201.3631,202.0228,200.8709,201.885,5384.0
2023-04-11 15:30:00,205.28,205.76,205.02,205.74,28570.0,202.1114,202.584,201.8554,202.5643,28570.0
2023-04-12 09:30:00,205.64,207.82,205.41,205.9,9019.0,202.4658,204.6122,202.2394,202.7218,9019.0
2023-04-12 10:00:00,206.21,207.66,206.21,207.06,6407.0,203.0271,204.4547,203.0271,203.8639,6407.0
2023-04-12 10:30:00,207.0,207.2,206.01,206.1,4873.0,203.8049,204.0018,202.8301,202.9187,4873.0
2023-04-12 11:00:00,206.08,207.06,205.89,207.05,6871.0,202.8991,203.8639,202.712,203.8541,6871.0
2023-04-12 11:30:00,206.94,207.18,206.55,207.06,5340.0,203.7458,203.9821,203.3618,203.8639,5340.0
2023-04-12 12:00:00,206.95,207.29,206.84,206.91,6643.0,203.7556,204.0904,203.6473,203.7162,6643.0
2023-04-12 12:30:00,206.8,207.1,206.42,206.62,13467.0,203.6079,203.9033,203.2338,203.4307,13467.0
2023-04-12 13:00:00,206.52,207.43,206.52,206.87,4283.0,203.3323,204.2282,203.3323,203.6769,4283.0
2023-04-12 13:30:00,207.0,207.02,206.47,206.51,9389.0,203.8049,203.8245,203.283,203.3224,9389.0
2023-04-12 14:00:00,206.51,207.0,205.94,205.99,7449.0,203.3224,203.8049,202.7612,202.8104,7449.0
2023-04-12 14:30:00,205.92,205.92,204.71,205.06,6973.0,202.7415,202.7415,201.5502,201.8948,6973.0
2023-04-12 15:00:00,205.14,205.53,204.61,205.31,10520.0,201.9736,202.3575,201.4517,202.1409,10520.0
2023-04-12 15:30:00,205.36,207.1,205.35,207.05,30380.0,202.1902,203.9033,202.1803,203.8541,30380.0
2023-04-13 09:30:00,206.21,207.04,204.65,205.45,5273.0,203.0271,203.8442,201.4911,202.2788,5273.0
2023-04-13 10:00:00,205.44,207.19,205.02,205.26,10698.0,202.2689,203.9919,201.8554,202.0917,10698.0
2023-04-13 10:30:00,205.45,205.46,203.38,203.39,3450.0,202.2788,202.2886,200.2407,200.2506,3450.0
2023-04-13 11:00:00,203.92,205.25,203.4,205.13,4696.0,200.7724,202.0819,200.2604,201.9637,4696.0
2023-04-13 11:30:00,205.27,205.76,204.89,204.98,4899.0,202.1016,202.584,201.7274,201.816,4899.0
2023-04-13 12:00:00,205.17,205.38,203.78,204.01,5874.0,202.0031,202.2099,200.6346,200.861,5874.0
2023-04-13 12:30:00,204.01,204.85,203.59,204.62,11036.0,200.861,201.688,200.4475,201.4616,11036.0
2023-04-13 13:00:00,204.52,205.25,204.0,204.69,11824.0,201.3631,202.0819,200.8512,201.5305,11824.0
2023-04-13 13:30:00,204.66,204.67,203.7,204.12,10878.0,201.501,201.5108,200.5558,200.9693,10878.0
2023-04-13 14:00:00,204.12,205.03,203.64,204.29,17118.0,200.9693,201.8653,200.4967,201.1367,17118.0
2023-04-13 14:30:00,204.33,205.06,203.77,205.06,7320.0,201.1761,201.8948,200.6247,201.8948,7320.0
2023-04-13 15:00:00,205.15,205.15,203.13,203.28,11721.0,201.9834,201.9834,199.9946,200.1423,11721.0
2023-04-13 15:30:00,203.16,203.33,202.47,202.73,66647.0,200.0241,200.1915,199.3448,199.6008,66647.0
2023-04-14 09:30:00,202.95,204.1,199.72,200.24,18699.0,199.8174,200.9496,196.6372,197.1492,18699.0
2023-04-14 10:00:00,200.43,202.62,200.26,201.92,9270.0,197.3363,199.4925,197.1689,198.8033,9270.0
2023-04-14 10:30:00,202.39,202.42,202.03,202.03,2428.0,199.266,199.2956,198.9116,198.9116,2428.0
2023-04-14 11:00:00,201.97,201.98,200.93,200.93,3644.0,198.8525,198.8623,197.8286,197.8286,3644.0
2023-04-14 11:30:00,201.15,201.29,200.96,201.13,2076.0,198.0452,198.183,197.8581,198.0255,2076.0
2023-04-14 12:00:00,201.27,201.45,200.18,200.2,2517.0,198.1633,198.3405,197.0901,197.1098,2517.0
2023-04-14 12:30:00,200.12,200.75,200.12,200.74,2801.0,197.0311,197.6513,197.0311,197.6415,2801.0
2023-04-14 13:00:00,200.78,201.36,200.76,201.12,5604.0,197.6809,198.2519,197.6612,198.0156,5604.0
2023-04-14 13:30:00,200.93,200.93,200.44,200.7,2139.0,197.8286,197.8286,197.3461,197.6021,2139.0
2023-04-14 14:00:00,200.8,201.14,200.54,200.7,3873.0,197.7006,198.0353,197.4446,197.6021,3873.0
2023-04-14 14:30:00,200.71,201.05,200.48,200.78,4526.0,197.6119,197.9467,197.3855,197.6809,4526.0
2023-04-14 15:00:00,200.85,200.85,199.64,200.51,6150.0,197.7498,197.7498,196.5585,197.415,6150.0
2023-04-14 15:30:00,200.7,201.77,200.45,201.32,22098.0,197.6021,198.6556,197.356,198.2125,22098.0
2023-04-17 09:30:00,201.01,202.32,199.51,200.99,3115.0,197.9073,199.1971,196.4305,197.8876,3115.0
2023-04-17 10:00:00,200.9,201.24,200.1,200.68,3912.0,197.799,198.1338,197.0114,197.5824,3912.0
2023-04-17 10:30:00,200.8,200.94,199.51,199.75,6942.0,197.7006,197.8384,196.4305,196.6668,6942.0
2023-04-17 11:00:00,199.48,200.71,199.48,200.3,5321.0,196.4009,197.6119,196.4009,197.2083,5321.0
2023-04-17 11:30:00,200.54,201.32,200.54,201.31,2192.0,197.4446,198.2125,197.4446,198.2027,2192.0
2023-04-17 12:00:00,201.16,201.53,200.81,201.0,4787.0,198.055,198.4193,197.7104,197.8975,4787.0
2023-04-17 12:30:00,200.43,200.48,199.45,199.58,1100.0,197.3363,197.3855,196.3714,196.4994,1100.0
2023-04-17 13:00:00,199.35,199.56,198.87,199.36,3894.0,196.2729,196.4797,195.8003,196.2828,3894.0
2023-04-17 13:30:00,199.37,200.17,199.21,199.87,8204.0,196.2926,197.0803,196.1351,196.7849,8204.0
2023-04-17 14:00:00,199.99,200.99,199.99,200.45,2700.0,196.9031,197.8876,196.9031,197.356,2700.0
2023-04-17 14:30:00,200.54,201.32,200.54,200.65,3705.0,197.4446,198.2125,197.4446,197.5529,3705.0
2023-04-17 15:00:00,201.12,201.13,200.29,200.66,8412.0,198.0156,198.0255,197.1984,197.5627,8412.0
2023-04-17 15:30:00,200.72,202.44,200.54,202.44,24675.0,197.6218,199.3152,197.4446,199.3152,24675.0
2023-04-18 09:30:00,202.62,203.34,201.73,202.24,6384.0,199.4925,200.2014,198.6162,199.1183,6384.0
2023-04-18 10:00:00,202.77,204.18,202.61,204.04,9584.0,199.6401,201.0284,199.4826,200.8905,9584.0
2023-04-18 10:30:00,203.9,204.23,201.89,201.89,5316.0,200.7527,201.0776,198.7737,198.7737,5316.0
2023-04-18 11:00:00,202.32,202.89,202.13,202.78,12651.0,199.1971,199.7583,199.01,199.65,12651.0
2023-04-18 11:30:00,202.76,203.33,202.66,202.95,3532.0,199.6303,200.1915,199.5318,199.8174,3532.0
2023-04-18 12:00:00,202.67,202.7,202.23,202.49,2583.0,199.5417,199.5712,199.1085,199.3645,2583.0
2023-04-18 12:30:00,202.6,203.25,202.37,202.51,4528.0,199.4728,200.1127,199.2463,199.3842,4528.0
2023-04-18 13:00:00,202.33,202.82,202.14,202.82,2478.0,199.2069,199.6894,199.0199,199.6894,2478.0
2023-04-18 13:30:00,203.01,203.24,202.88,203.06,3772.0,199.8764,200.1029,199.7485,199.9257,3772.0
2023-04-18 14:00:00,203.07,203.91,203.06,203.87,4755.0,199.9355,200.7626,199.9257,200.7232,4755.0
2023-04-18 14:30:00,203.97,204.08,203.4,204.08,4144.0,200.8216,200.9299,200.2604,200.9299,4144.0
2023-04-18 15:00:00,204.12,204.19,203.34,203.45,10035.0,200.9693,201.0382,200.2014,200.3097,10035.0
2023-04-18 15:30:00,203.66,205.34,203.66,205.27,29028.0,200.5164,202.1705,200.5164,202.1016,29028.0
2023-04-19 09:30:00,208.47,209.41,206.17,206.19,10562.0,205.2522,206.1777,202.9877,203.0074,10562.0
2023-04-19 10:00:00,205.96,207.28,205.45,206.72,5194.0,202.7809,204.0805,202.2788,203.5292,5194.0
2023-04-19 10:30:00,206.75,207.17,206.28,206.84,5047.0,203.5587,203.9722,203.096,203.6473,5047.0
2023-04-19 11:00:00,206.36,206.99,205.61,206.84,13646.0,203.1747,203.795,202.4363,203.6473,13646.0
2023-04-19 11:30:00,206.76,207.18,206.53,206.91,8496.0,203.5686,203.9821,203.3421,203.7162,8496.0
2023-04-19 12:00:00,206.47,206.84,205.7,206.71,4935.0,203.283,203.6473,202.5249,203.5193,4935.0
2023-04-19 12:30:00,207.59,207.83,207.45,207.79,3963.0,204.3858,204.622,204.2479,204.5827,3963.0
2023-04-19 13:00:00,207.97,208.61,207.93,208.52,2168.0,204.7599,205.39,204.7205,205.3014,2168.0
2023-04-19 13:30:00,208.61,208.72,207.91,207.91,3454.0,205.39,205.4983,204.7008,204.7008,3454.0
2023-04-19 14:00:00,207.76,208.12,206.95,207.23,7861.0,204.5531,204.9076,203.7556,204.0313,7861.0
2023-04-19 14:30:00,207.38,207.93,207.36,207.86,7007.0,204.179,204.7205,204.1593,204.6516,7007.0
2023-04-19 15:00:00,207.61,208.26,207.6,208.13,11888.0,204.4054,205.0454,204.3956,204.9174,11888.0
2023-04-19 15:30:00,208.12,208.21,206.67,207.0,39330.0,204.9076,204.9962,203.48,203.8049,39330.0
2023-04-20 09:30:00,207.05,209.07,207.05,207.33,4354.0,203.8541,205.8429,203.8541,204.1298,4354.0
2023-04-20 10:00:00,207.78,209.85,207.6,209.38,6601.0,204.5728,206.6109,204.3956,206.1481,6601.0
2023-04-20 10:30:00,209.71,210.36,209.36,209.44,5304.0,206.473,207.113,206.1284,206.2072,5304.0
2023-04-20 11:00:00,209.36,209.94,208.64,208.66,9536.0,206.1284,206.6995,205.4195,205.4392,9536.0
2023-04-20 11:30:00,208.56,208.98,207.06,207.66,4476.0,205.3408,205.7543,203.8639,204.4547,4476.0
2023-04-20 12:00:00,207.42,207.42,206.68,206.88,6414.0,204.2184,204.2184,203.4898,203.6867,6414.0
2023-04-20 12:30:00,207.09,208.4,207.09,208.4,3499.0,203.8935,205.1832,203.8935,205.1832,3499.0
2023-04-20 13:00:00,208.19,208.7,208.08,208.7,2289.0,204.9765,205.4786,204.8682,205.4786,2289.0
2023-04-20 13:30:00,208.36,208.69,207.95,207.95,2338.0,205.1439,205.4688,204.7402,204.7402,2338.0
2023-04-20 14:00:00,208.42,208.44,207.78,208.18,4433.0,205.2029,205.2226,204.5728,204.9666,4433.0
2023-04-20 14:30:00,207.57,207.77,207.23,207.46,2025.0,204.3661,204.563,204.0313,204.2578,2025.0
2023-04-20 15:00:00,207.56,208.77,207.56,208.65,8999.0,204.3562,205.5475,204.3562,205.4294,8999.0
2023-04-20 15:30:00,208.95,209.58,208.56,209.27,21642.0,205.7248,206.345,205.3408,206.0398,21642.0
2023-04-21 09:30:00,209.41,209.94,207.15,207.75,6168.0,206.1777,206.6995,203.9525,204.5433,6168.0
2023-04-21 10:00:00,208.17,209.12,207.99,208.86,4245.0,204.9568,205.8921,204.7796,205.6361,4245.0
2023-04-21 10:30:00,208.76,208.76,207.33,207.63,12317.0,205.5377,205.5377,204.1298,204.4251,12317.0
2023-04-21 11:00:00,207.63,208.45,207.52,208.31,9304.0,204.4251,205.2325,204.3168,205.0946,9304.0
2023-04-21 11:30:00,208.33,209.22,208.33,209.22,3971.0,205.1143,205.9906,205.1143,205.9906,3971.0
2023-04-21 12:00:00,209.13,210.27,209.12,210.27,4201.0,205.902,207.0244,205.8921,207.0244,4201.0
2023-04-21 12:30:00,210.08,210.35,209.91,210.11,3824.0,206.8373,207.1031,206.6699,206.8669,3824.0
2023-04-21 13:00:00,210.18,210.41,209.89,210.01,5787.0,206.9358,207.1622,206.6502,206.7684,5787.0
2023-04-21 13:30:00,210.16,210.74,210.15,210.34,5212.0,206.9161,207.4871,206.9062,207.0933,5212.0
2023-04-21 14:00:00,210.34,210.46,209.06,209.13,5350.0,207.0933,207.2115,205.8331,205.902,5350.0
2023-04-21 14:30:00,209.15,209.54,208.81,209.28,8452.0,205.9217,206.3057,205.5869,206.0497,8452.0
2023-04-21 15:00:00,209.38,209.5,209.09,209.2,9007.0,206.1481,206.2663,205.8626,205.9709,9007.0
2023-04-21 15:30:00,209.31,210.38,209.31,209.91,29061.0,206.0792,207.1327,206.0792,206.6699,29061.0
2023-04-24 09:30:00,210.27,211.89,210.27,211.84,3077.0,207.0244,208.6194,207.0244,208.5702,3077.0
2023-04-24 10:00:00,211.93,212.48,211.65,212.34,20846.0,208.6588,209.2003,208.3831,209.0624,20846.0
2023-04-24 10:30:00,212.5,212.5,210.78,211.18,10164.0,209.22,209.22,207.5265,207.9203,10164.0
2023-04-24 11:00:00,211.49,211.49,210.98,211.34,6650.0,208.2256,208.2256,207.7234,208.0779,6650.0
2023-04-24 11:30:00,211.33,211.48,210.35,210.89,8827.0,208.068,208.2157,207.1031,207.6348,8827.0
2023-04-24 12:00:00,211.02,211.07,210.38,210.5,3501.0,207.7628,207.812,207.1327,207.2508,3501.0
2023-04-24 12:30:00,210.11,210.16,209.48,209.49,600.0,206.8669,206.9161,206.2466,206.2564,600.0
2023-04-24 13:00:00,209.59,210.02,209.39,209.8,6562.0,206.3549,206.7782,206.158,206.5616,6562.0
2023-04-24 13:30:00,209.91,209.95,209.38,209.38,4006.0,206.6699,206.7093,206.1481,206.1481,4006.0
2023-04-24 14:00:00,209.45,209.61,209.3,209.41,4129.0,206.217,206.3746,206.0694,206.1777,4129.0
2023-04-24 14:30:00,209.63,209.79,209.02,209.13,4414.0,206.3943,206.5518,205.7937,205.902,4414.0
2023-04-24 15:00:00,209.17,210.22,209.17,210.12,14371.0,205.9414,206.9752,205.9414,206.8767,14371.0
2023-04-24 15:30:00,210.12,210.57,209.39,209.69,28893.0,206.8767,207.3198,206.158,206.4533,28893.0
2023-04-25 09:30:00,208.51,210.24,208.18,209.41,4367.0,205.2916,206.9948,204.9666,206.1777,4367.0
2023-04-25 10:00:00,208.72,209.78,208.02,208.81,10222.0,205.4983,206.5419,204.8091,205.5869,10222.0
2023-04-25 10:30:00,208.66,208.83,208.57,208.83,1000.0,205.4392,205.6066,205.3506,205.6066,1000.0
2023-04-25 11:00:00,208.88,209.39,208.82,209.34,3191.0,205.6558,206.158,205.5968,206.1087,3191.0
2023-04-25 11:30:00,209.22,209.55,209.03,209.5,3540.0,205.9906,206.3155,205.8035,206.2663,3540.0
2023-04-25 12:00:00,208.82,208.93,208.54,208.63,2183.0,205.5968,205.7051,205.3211,205.4097,2183.0
2023-04-25 12:30:00,208.73,209.1,208.22,208.33,2371.0,205.5082,205.8724,205.006,205.1143,2371.0
2023-04-25 13:00:00,208.23,208.43,207.47,208.16,6572.0,205.0159,205.2128,204.2676,204.947,6572.0
2023-04-25 13:30:00,208.23,208.76,207.87,208.74,5040.0,205.0159,205.5377,204.6614,205.518,5040.0
2023-04-25 14:00:00,208.75,209.17,208.57,208.84,9026.0,205.5278,205.9414,205.3506,205.6165,9026.0
2023-04-25 14:30:00,209.05,209.05,208.54,208.95,10252.0,205.8232,205.8232,205.3211,205.7248,10252.0
2023-04-25 15:00:00,208.99,209.16,208.7,209.16,6129.0,205.7641,205.9315,205.4786,205.9315,6129.0
2023-04-25 15:30:00,209.09,209.12,208.25,208.71,25587.0,205.8626,205.8921,205.0356,205.4885,25587.0
2023-04-26 09:30:00,207.79,210.08,207.42,207.42,7863.0,204.5827,206.8373,204.2184,204.2184,7863.0
2023-04-26 10:00:00,208.32,208.35,206.52,208.21,14231.0,205.1045,205.134,203.3323,204.9962,14231.0
2023-04-26 10:30:00,208.27,208.46,207.56,207.81,11547.0,205.0553,205.2423,204.3562,204.6024,11547.0
2023-04-26 11:00:00,208.22,209.0,207.99,209.0,8091.0,205.006,205.774,204.7796,205.774,8091.0
2023-04-26 11:30:00,208.85,208.88,207.45,208.01,9241.0,205.6263,205.6558,204.2479,204.7993,9241.0
2023-04-26 12:00:00,208.19,208.32,207.11,207.14,5116.0,204.9765,205.1045,203.9132,203.9427,5116.0
2023-04-26 12:30:00,207.22,208.17,206.96,207.5,29581.0,204.0215,204.9568,203.7655,204.2971,29581.0
2023-04-26 13:00:00,207.46,207.93,206.7,207.2,26464.0,204.2578,204.7205,203.5095,204.0018,26464.0
2023-04-26 13:30:00,207.44,207.77,206.9,207.44,5202.0,204.2381,204.563,203.7064,204.2381,5202.0
2023-04-26 14:00:00,207.17,207.39,206.68,207.31,4628.0,203.9722,204.1888,203.4898,204.1101,4628.0
2023-04-26 14:30:00,207.09,207.27,206.23,206.64,10157.0,203.8935,204.0707,203.0467,203.4504,10157.0
2023-04-26 15:00:00,206.85,207.27,206.55,207.04,9187.0,203.6572,204.0707,203.3618,203.8442,9187.0
2023-04-26 15:30:00,206.83,207.3,206.47,206.9,45844.0,203.6375,204.1002,203.283,203.7064,45844.0
2023-04-27 09:30:00,206.75,210.16,205.62,210.16,8461.0,203.5587,206.9161,202.4462,206.9161,8461.0
2023-04-27 10:00:00,210.18,210.61,207.94,208.37,16285.0,206.9358,207.3591,204.7303,205.1537,16285.0
2023-04-27 10:30:00,208.37,208.37,206.64,207.3,8124.0,205.1537,205.1537,203.4504,204.1002,8124.0
2023-04-27 11:00:00,207.33,207.75,207.14,207.14,9640.0,204.1298,204.5433,203.9427,203.9427,9640.0
2023-04-27 11:30:00,207.28,207.88,207.02,207.34,14728.0,204.0805,204.6713,203.8245,204.1396,14728.0
2023-04-27 12:00:00,207.21,208.59,207.21,208.28,10629.0,204.0116,205.3703,204.0116,205.0651,10629.0
2023-04-27 12:30:00,208.45,209.0,208.41,208.58,4001.0,205.2325,205.774,205.1931,205.3605,4001.0
2023-04-27 13:00:00,208.43,208.68,208.14,208.42,4012.0,205.2128,205.4589,204.9273,205.2029,4012.0
2023-04-27 13:30:00,208.68,209.29,208.65,209.06,5493.0,205.4589,206.0595,205.4294,205.8331,5493.0
2023-04-27 14:00:00,209.12,209.88,209.05,209.88,7017.0,205.8921,206.6404,205.8232,206.6404,7017.0
2023-04-27 14:30:00,210.06,210.23,209.74,210.23,4912.0,206.8176,206.985,206.5026,206.985,4912.0
2023-04-27 15:00:00,210.31,210.59,209.96,210.09,12179.0,207.0638,207.3394,206.7192,206.8472,12179.0
2023-04-27 15:30:00,209.93,210.57,209.66,210.54,49810.0,206.6896,207.3198,206.4238,207.2902,49810.0
2023-04-28 09:30:00,209.83,214.68,208.31,211.92,10381.0,206.5912,211.3663,205.0946,208.6489,10381.0
2023-04-28 10:00:00,212.61,214.28,212.59,213.84,10874.0,209.3283,210.9725,209.3086,210.5393,10874.0
2023-04-28 10:30:00,213.86,214.2,212.92,212.93,10622.0,210.559,210.8937,209.6335,209.6433,10622.0
2023-04-28 11:00:00,212.74,215.23,212.52,214.71,12982.0,209.4563,211.9078,209.2397,211.3959,12982.0
2023-04-28 11:30:00,214.84,215.81,214.34,215.81,4611.0,211.5238,212.4789,211.0316,212.4789,4611.0
2023-04-28 12:00:00,215.95,215.95,215.21,215.64,5949.0,212.6167,212.6167,211.8881,212.3115,5949.0
2023-04-28 12:30:00,215.67,216.82,215.57,216.46,11873.0,212.341,213.4733,212.2426,213.1188,11873.0
2023-04-28 13:00:00,216.13,216.65,216.13,216.59,4861.0,212.7939,213.3059,212.7939,213.2468,4861.0
2023-04-28 13:30:00,216.68,217.56,216.36,216.85,11020.0,213.3354,214.2019,213.0204,213.5028,11020.0
2023-04-28 14:00:00,216.97,217.38,215.68,215.73,15256.0,213.621,214.0246,212.3509,212.4001,15256.0
2023-04-28 14:30:00,215.82,215.82,214.44,214.91,12695.0,212.4887,212.4887,211.13,211.5928,12695.0
2023-04-28 15:00:00,214.9,215.23,214.16,214.36,9356.0,211.5829,211.9078,210.8543,211.0513,9356.0
2023-04-28 15:30:00,214.45,215.67,213.89,215.47,48497.0,211.1399,212.341,210.5885,212.1441,48497.0
2023-05-01 09:30:00,215.31,218.7,214.74,217.96,6228.0,211.9866,215.3243,211.4254,214.5957,6228.0
2023-05-01 10:00:00,218.64,220.43,217.93,218.12,12719.0,215.2652,217.0276,214.5661,214.7532,12719.0
2023-05-01 10:30:00,217.79,219.95,217.77,218.49,22330.0,214.4283,216.555,214.4086,215.1175,22330.0
2023-05-01 11:00:00,218.62,218.91,218.21,218.29,4389.0,215.2455,215.531,214.8418,214.9206,4389.0
2023-05-01 11:30:00,218.74,218.77,218.03,218.28,8177.0,215.3636,215.3932,214.6646,214.9107,8177.0
2023-05-01 12:00:00,217.96,218.2,216.68,216.68,3367.0,214.5957,214.832,213.3354,213.3354,3367.0
2023-05-01 12:30:00,216.49,216.52,215.47,215.56,11799.0,213.1484,213.1779,212.1441,212.2327,11799.0
2023-05-01 13:00:00,215.57,216.68,215.34,216.3,11144.0,212.2426,213.3354,212.0161,212.9613,11144.0
2023-05-01 13:30:00,216.32,216.91,215.92,216.4,6178.0,212.981,213.5619,212.5872,213.0598,6178.0
2023-05-01 14:00:00,216.55,216.85,216.24,216.38,4660.0,213.2074,213.5028,212.9022,213.0401,4660.0
2023-05-01 14:30:00,216.38,216.38,214.78,215.5,12951.0,213.0401,213.0401,211.4648,212.1737,12951.0
2023-05-01 15:00:00,215.51,215.51,214.39,214.48,13792.0,212.1835,212.1835,211.0808,211.1694,13792.0
2023-05-01 15:30:00,214.53,215.83,214.3,215.42,38598.0,211.2186,212.4986,210.9922,212.0949,38598.0
2023-05-02 09:30:00,213.49,219.09,213.38,218.19,18033.0,210.1947,215.7082,210.0864,214.8221,18033.0
2023-05-02 10:00:00,218.03,218.09,216.59,217.05,20547.0,214.6646,214.7237,213.2468,213.6997,20547.0
2023-05-02 10:30:00,217.21,217.58,216.33,217.19,41181.0,213.8573,214.2216,212.9908,213.8376,41181.0
2023-05-02 11:00:00,217.19,217.21,215.22,217.02,21698.0,213.8376,213.8573,211.898,213.6702,21698.0
2023-05-02 11:30:00,216.44,217.1,216.23,216.6,35611.0,213.0991,213.749,212.8924,213.2567,35611.0
2023-05-02 12:00:00,216.58,216.77,215.4,215.98,10090.0,213.237,213.4241,212.0752,212.6462,10090.0
2023-05-02 12:30:00,216.09,217.89,216.08,217.75,7623.0,212.7545,214.5268,212.7447,214.3889,7623.0
2023-05-02 13:00:00,217.83,218.31,217.29,218.0,14370.0,214.4677,214.9403,213.936,214.6351,14370.0
2023-05-02 13:30:00,217.89,218.42,217.57,217.71,15473.0,214.5268,215.0486,214.2117,214.3495,15473.0
2023-05-02 14:00:00,217.59,218.7,217.27,218.56,10801.0,214.2314,215.3243,213.9163,215.1864,10801.0
2023-05-02 14:30:00,218.68,219.4,218.0,218.94,15135.0,215.3046,216.0135,214.6351,215.5606,15135.0
2023-05-02 15:00:00,218.81,219.44,218.54,219.34,19292.0,215.4326,216.0528,215.1667,215.9544,19292.0
2023-05-02 15:30:00,219.12,220.3,219.09,220.21,75721.0,215.7378,216.8996,215.7082,216.811,75721.0
2023-05-03 09:30:00,217.36,222.62,216.61,222.62,13814.0,214.0049,219.1838,213.2665,219.1838,13814.0
2023-05-03 10:00:00,221.58,223.0,217.51,218.22,19675.0,218.1598,219.5579,214.1526,214.8517,19675.0
2023-05-03 10:30:00,217.37,217.37,212.02,216.15,15819.0,214.0148,214.0148,208.7474,212.8136,15819.0
2023-05-03 11:00:00,215.61,215.61,213.34,214.37,13386.0,212.282,212.282,210.047,211.0611,13386.0
2023-05-03 11:30:00,214.42,214.81,213.25,213.46,18028.0,211.1103,211.4943,209.9584,210.1651,18028.0
2023-05-03 12:00:00,213.42,216.41,213.42,215.83,19100.0,210.1258,213.0696,210.1258,212.4986,19100.0
2023-05-03 12:30:00,215.52,215.85,214.75,215.22,6419.0,212.1933,212.5183,211.4352,211.898,6419.0
2023-05-03 13:00:00,215.34,215.55,214.72,215.25,16418.0,212.0161,212.2229,211.4057,211.9275,16418.0
2023-05-03 13:30:00,215.16,215.19,214.68,214.76,8218.0,211.8389,211.8684,211.3663,211.4451,8218.0
2023-05-03 14:00:00,214.69,217.55,214.53,217.09,10145.0,211.3762,214.192,211.2186,213.7391,10145.0
2023-05-03 14:30:00,217.09,217.96,215.11,217.08,11215.0,213.7391,214.5957,211.7897,213.7293,11215.0
2023-05-03 15:00:00,217.04,217.04,215.23,215.56,14584.0,213.6899,213.6899,211.9078,212.2327,14584.0
2023-05-03 15:30:00,215.45,216.0,214.58,214.6,81019.0,212.1244,212.6659,211.2679,211.2875,81019.0
2023-05-04 09:30:00,215.97,215.97,206.7,209.74,24728.0,212.6364,212.6364,203.5095,206.5026,24728.0
2023-05-04 10:00:00,209.72,211.59,207.57,211.15,15987.0,206.4829,208.324,204.3661,207.8908,15987.0
2023-05-04 10:30:00,211.02,212.48,210.1,211.7,15926.0,207.7628,209.2003,206.857,208.4323,15926.0
2023-05-04 11:00:00,211.56,211.92,209.67,209.67,9654.0,208.2945,208.6489,206.4336,206.4336,9654.0
2023-05-04 11:30:00,209.88,209.98,207.66,208.0,16266.0,206.6404,206.7389,204.4547,204.7894,16266.0
2023-05-04 12:00:00,207.88,209.27,207.33,209.15,19868.0,204.6713,206.0398,204.1298,205.9217,19868.0
2023-05-04 12:30:00,209.26,210.64,208.62,210.64,7354.0,206.03,207.3887,205.3999,207.3887,7354.0
2023-05-04 13:00:00,210.74,212.03,210.39,211.55,5985.0,207.4871,208.7572,207.1425,208.2846,5985.0
2023-05-04 13:30:00,211.39,211.7,209.7,210.16,5298.0,208.1271,208.4323,206.4632,206.9161,5298.0
2023-05-04 14:00:00,210.23,210.23,208.04,208.04,7549.0,206.985,206.985,204.8288,204.8288,7549.0
2023-05-04 14:30:00,207.68,208.25,206.9,207.53,8069.0,204.4744,205.0356,203.7064,204.3267,8069.0
2023-05-04 15:00:00,207.72,207.99,204.94,204.94,20870.0,204.5137,204.7796,201.7767,201.7767,20870.0
2023-05-04 15:30:00,205.08,206.29,205.07,205.51,54019.0,201.9145,203.1058,201.9046,202.3379,54019.0
2023-05-05 09:30:00,205.56,210.08,204.94,209.75,10023.0,202.3871,206.8373,201.7767,206.5124,10023.0
2023-05-05 10:00:00,209.56,210.05,209.2,209.87,2848.0,206.3253,206.8078,205.9709,206.6306,2848.0
2023-05-05 10:30:00,209.9,210.26,208.73,208.73,10358.0,206.6601,207.0145,205.5082,205.5082,10358.0
2023-05-05 11:00:00,208.86,209.66,208.41,208.41,9763.0,205.6361,206.4238,205.1931,205.1931,9763.0
2023-05-05 11:30:00,208.48,208.48,207.78,207.78,4956.0,205.262,205.262,204.5728,204.5728,4956.0
2023-05-05 12:00:00,207.87,207.87,206.77,206.77,8415.0,204.6614,204.6614,203.5784,203.5784,8415.0
2023-05-05 12:30:00,206.89,207.55,206.83,207.46,5276.0,203.6966,204.3464,203.6375,204.2578,5276.0
2023-05-05 13:00:00,207.61,208.27,207.47,207.81,3800.0,204.4054,205.0553,204.2676,204.6024,3800.0
2023-05-05 13:30:00,207.98,208.61,207.82,208.21,5912.0,204.7697,205.39,204.6122,204.9962,5912.0
2023-05-05 14:00:00,208.33,208.78,207.97,208.0,9151.0,205.1143,205.5574,204.7599,204.7894,9151.0
2023-05-05 14:30:00,207.95,208.17,207.6,207.75,10059.0,204.7402,204.9568,204.3956,204.5433,10059.0
2023-05-05 15:00:00,207.74,208.44,207.74,208.15,11235.0,204.5334,205.2226,204.5334,204.9371,11235.0
2023-05-05 15:30:00,208.05,208.05,206.21,206.24,51931.0,204.8387,204.8387,203.0271,203.0566,51931.0
2023-05-08 09:30:00,206.56,208.57,206.12,207.37,18016.0,203.3716,205.3506,202.9384,204.1691,18016.0
2023-05-08 10:00:00,206.98,207.09,205.99,206.27,4279.0,203.7852,203.8935,202.8104,203.0861,4279.0
2023-05-08 10:30:00,206.28,206.49,205.24,205.61,6413.0,203.096,203.3027,202.072,202.4363,6413.0
2023-05-08 11:00:00,205.8,206.95,205.1,206.7,19882.0,202.6234,203.7556,201.9342,203.5095,19882.0
2023-05-08 11:30:00,206.53,206.57,205.9,206.13,3230.0,203.3421,203.3815,202.7218,202.9483,3230.0
2023-05-08 12:00:00,206.31,207.11,206.21,206.98,7100.0,203.1255,203.9132,203.0271,203.7852,7100.0
2023-05-08 12:30:00,206.99,207.61,206.91,207.08,7010.0,203.795,204.4054,203.7162,203.8836,7010.0
2023-05-08 13:00:00,207.09,207.86,207.09,207.55,6313.0,203.8935,204.6516,203.8935,204.3464,6313.0
2023-05-08 13:30:00,207.52,207.91,207.36,207.8,7075.0,204.3168,204.7008,204.1593,204.5925,7075.0
2023-05-08 14:00:00,207.75,208.78,207.23,208.56,7277.0,204.5433,205.5574,204.0313,205.3408,7277.0
2023-05-08 14:30:00,208.73,209.52,208.73,209.2,5169.0,205.5082,206.286,205.5082,205.9709,5169.0
2023-05-08 15:00:00,209.22,209.59,208.71,208.78,6498.0,205.9906,206.3549,205.4885,205.5574,6498.0
2023-05-08 15:30:00,208.88,209.69,208.77,209.67,24530.0,205.6558,206.4533,205.5475,206.4336,24530.0
2023-05-09 09:30:00,209.95,210.0,207.72,209.09,8411.0,206.7093,206.7586,204.5137,205.8626,8411.0
2023-05-09 10:00:00,209.55,209.89,208.34,209.49,15995.0,206.3155,206.6502,205.1242,206.2564,15995.0
2023-05-09 10:30:00,209.55,210.26,208.72,210.08,15521.0,206.3155,207.0145,205.4983,206.8373,15521.0
2023-05-09 11:00:00,210.23,211.67,210.19,211.67,8999.0,206.985,208.4028,206.9456,208.4028,8999.0
2023-05-09 11:30:00,211.52,212.35,211.51,212.07,7575.0,208.2551,209.0723,208.2452,208.7966,7575.0
2023-05-09 12:00:00,212.16,212.92,212.14,212.64,7815.0,208.8852,209.6335,208.8655,209.3578,7815.0
2023-05-09 12:30:00,212.64,212.66,210.98,211.06,16512.0,209.3578,209.3775,207.7234,207.8022,16512.0
2023-05-09 13:00:00,210.99,211.81,210.61,211.81,6065.0,207.7333,208.5406,207.3591,208.5406,6065.0
2023-05-09 13:30:00,211.95,212.08,211.69,211.69,4324.0,208.6785,208.8064,208.4225,208.4225,4324.0
2023-05-09 14:00:00,211.67,211.94,211.37,211.45,3388.0,208.4028,208.6686,208.1074,208.1862,3388.0
2023-05-09 14:30:00,211.42,211.62,210.58,211.16,5485.0,208.1566,208.3535,207.3296,207.9006,5485.0
2023-05-09 15:00:00,211.19,212.04,211.18,211.18,18447.0,207.9302,208.7671,207.9203,207.9203,18447.0
2023-05-09 15:30:00,211.33,211.47,210.44,210.47,39216.0,208.068,208.2059,207.1918,207.2213,39216.0
2023-05-10 09:30:00,210.96,210.96,207.58,209.57,7739.0,207.7037,207.7037,204.3759,206.3352,7739.0
2023-05-10 10:00:00,209.28,209.8,208.78,208.78,8620.0,206.0497,206.5616,205.5574,205.5574,8620.0
2023-05-10 10:30:00,208.79,209.5,208.17,209.24,11900.0,205.5672,206.2663,204.9568,206.0103,11900.0
2023-05-10 11:00:00,209.24,211.45,209.19,210.86,6980.0,206.0103,208.1862,205.9611,207.6053,6980.0
2023-05-10 11:30:00,210.88,212.2,210.88,211.74,5770.0,207.625,208.9246,207.625,208.4717,5770.0
2023-05-10 12:00:00,211.49,211.75,211.05,211.05,1817.0,208.2256,208.4815,207.7923,207.7923,1817.0
2023-05-10 12:30:00,211.47,211.67,210.98,211.67,1448.0,208.2059,208.4028,207.7234,208.4028,1448.0
2023-05-10 13:00:00,211.22,211.38,210.4,210.41,2551.0,207.9597,208.1173,207.1524,207.1622,2551.0
2023-05-10 13:30:00,210.67,211.03,209.68,210.25,5604.0,207.4182,207.7727,206.4435,207.0047,5604.0
2023-05-10 14:00:00,210.38,210.38,209.59,209.97,3940.0,207.1327,207.1327,206.3549,206.729,3940.0
2023-05-10 14:30:00,209.8,210.22,209.8,210.22,4616.0,206.5616,206.9752,206.5616,206.9752,4616.0
2023-05-10 15:00:00,210.31,210.57,209.91,210.34,5552.0,207.0638,207.3198,206.6699,207.0933,5552.0
2023-05-10 15:30:00,210.44,211.28,210.37,210.39,26390.0,207.1918,208.0188,207.1228,207.1425,26390.0
2023-05-11 09:30:00,210.06,211.31,209.06,210.9,7258.0,206.8176,208.0483,205.8331,207.6447,7258.0
2023-05-11 10:00:00,211.09,211.63,210.52,210.92,11931.0,207.8317,208.3634,207.2705,207.6644,11931.0
2023-05-11 10:30:00,211.05,211.05,210.05,210.54,9548.0,207.7923,207.7923,206.8078,207.2902,9548.0
2023-05-11 11:00:00,210.93,211.81,210.83,211.54,8670.0,207.6742,208.5406,207.5757,208.2748,8670.0
2023-05-11 11:30:00,211.6,212.04,211.36,212.04,5213.0,208.3339,208.7671,208.0976,208.7671,5213.0
2023-05-11 12:00:00,212.01,212.09,211.49,211.55,2653.0,208.7375,208.8163,208.2256,208.2846,2653.0
2023-05-11 12:30:00,211.56,211.56,210.59,210.79,2294.0,208.2945,208.2945,207.3394,207.5364,2294.0
2023-05-11 13:00:00,210.69,210.69,210.07,210.62,6156.0,207.4379,207.4379,206.8275,207.369,6156.0
2023-05-11 13:30:00,210.49,210.98,209.91,210.55,8366.0,207.241,207.7234,206.6699,207.3001,8366.0
2023-05-11 14:00:00,210.49,210.59,210.2,210.53,4343.0,207.241,207.3394,206.9555,207.2804,4343.0
2023-05-11 14:30:00,210.59,211.04,210.13,210.5,8983.0,207.3394,207.7825,206.8865,207.2508,8983.0
2023-05-11 15:00:00,210.52,210.53,210.06,210.06,7015.0,207.2705,207.2804,206.8176,206.8176,7015.0
2023-05-11 15:30:00,210.14,211.29,210.14,211.18,22354.0,206.8964,208.0286,206.8964,207.9203,22354.0
2023-05-12 09:30:00,212.49,213.29,211.94,211.94,1533.0,209.2101,209.9978,208.6686,208.6686,1533.0
2023-05-12 10:00:00,211.25,212.08,210.7,210.9,2860.0,207.9893,208.8064,207.4477,207.6447,2860.0
2023-05-12 10:30:00,210.85,210.85,209.12,209.3,3202.0,207.5954,207.5954,205.8921,206.0694,3202.0
2023-05-12 11:00:00,209.64,209.76,208.65,208.85,4145.0,206.4041,206.5223,205.4294,205.6263,4145.0
2023-05-12 11:30:00,208.65,208.93,208.49,208.88,2067.0,205.4294,205.7051,205.2719,205.6558,2067.0
2023-05-12 12:00:00,208.71,208.71,208.04,208.23,3795.0,205.4885,205.4885,204.8288,205.0159,3795.0
2023-05-12 12:30:00,208.01,208.01,206.8,206.89,3600.0,204.7993,204.7993,203.6079,203.6966,3600.0
2023-05-12 13:00:00,206.96,207.94,206.67,207.91,4011.0,203.7655,204.7303,203.48,204.7008,4011.0
2023-05-12 13:30:00,207.93,207.93,207.02,207.02,3260.0,204.7205,204.7205,203.8245,203.8245,3260.0
2023-05-12 14:00:00,207.38,207.42,206.86,207.32,1409.0,204.179,204.2184,203.667,204.1199,1409.0
2023-05-12 14:30:00,207.39,207.99,207.01,207.8,4375.0,204.1888,204.7796,203.8147,204.5925,4375.0
2023-05-12 15:00:00,207.63,207.7,207.02,207.11,4119.0,204.4251,204.4941,203.8245,203.9132,4119.0
2023-05-12 15:30:00,207.32,209.05,207.09,209.01,40484.0,204.1199,205.8232,203.8935,205.7838,40484.0
2023-05-15 09:30:00,209.64,209.64,204.4,204.47,10068.0,206.4041,206.4041,201.245,201.3139,10068.0
2023-05-15 10:00:00,204.55,205.39,203.76,204.83,20316.0,201.3927,202.2197,200.6149,201.6684,20316.0
2023-05-15 10:30:00,205.25,205.33,203.7,204.52,15627.0,202.0819,202.1606,200.5558,201.3631,15627.0
2023-05-15 11:00:00,204.81,205.0,204.47,204.73,10031.0,201.6487,201.8357,201.3139,201.5699,10031.0
2023-05-15 11:30:00,204.64,204.79,203.12,203.47,16833.0,201.4813,201.629,199.9847,200.3293,16833.0
2023-05-15 12:00:00,203.61,204.08,203.31,204.08,4240.0,200.4672,200.9299,200.1718,200.9299,4240.0
2023-05-15 12:30:00,204.36,205.17,203.85,204.65,9890.0,201.2056,202.0031,200.7035,201.4911,9890.0
2023-05-15 13:00:00,204.59,205.26,204.26,204.78,4958.0,201.4321,202.0917,201.1072,201.6191,4958.0
2023-05-15 13:30:00,204.67,205.21,203.92,204.09,19396.0,201.5108,202.0425,200.7724,200.9398,19396.0
2023-05-15 14:00:00,203.99,204.71,203.57,203.57,8431.0,200.8413,201.5502,200.4278,200.4278,8431.0
2023-05-15 14:30:00,203.48,203.6,203.05,203.05,4477.0,200.3392,200.4573,199.9158,199.9158,4477.0
2023-05-15 15:00:00,203.18,203.84,203.1,203.82,7517.0,200.0438,200.6936,199.9651,200.6739,7517.0
2023-05-15 15:30:00,203.9,204.36,203.72,203.77,38631.0,200.7527,201.2056,200.5755,200.6247,38631.0
2023-05-16 09:30:00,202.38,202.96,201.53,202.3,4045.0,199.2562,199.8272,198.4193,199.1774,4045.0
2023-05-16 10:00:00,202.36,202.79,201.6,201.78,8171.0,199.2365,199.6598,198.4882,198.6654,8171.0
2023-05-16 10:30:00,201.55,201.72,200.86,201.03,5614.0,198.439,198.6064,197.7596,197.927,5614.0
2023-05-16 11:00:00,201.08,201.99,200.38,201.9,12865.0,197.9762,198.8722,197.287,198.7836,12865.0
2023-05-16 11:30:00,201.85,202.43,201.2,201.97,6775.0,198.7344,199.3054,198.0944,198.8525,6775.0
2023-05-16 12:00:00,202.03,202.03,201.29,201.53,4302.0,198.9116,198.9116,198.183,198.4193,4302.0
2023-05-16 12:30:00,201.58,202.12,201.41,201.42,4235.0,198.4685,199.0002,198.3011,198.311,4235.0
2023-05-16 13:00:00,201.53,201.75,201.32,201.5,3679.0,198.4193,198.6359,198.2125,198.3898,3679.0
2023-05-16 13:30:00,201.44,201.95,201.18,201.79,3493.0,198.3307,198.8328,198.0747,198.6753,3493.0
2023-05-16 14:00:00,201.74,201.74,200.01,200.6,11627.0,198.626,198.626,196.9228,197.5036,11627.0
2023-05-16 14:30:00,200.47,201.22,200.43,200.77,8601.0,197.3757,198.1141,197.3363,197.671,8601.0
2023-05-16 15:00:00,200.83,201.16,200.59,200.64,10290.0,197.7301,198.055,197.4938,197.543,10290.0
2023-05-16 15:30:00,200.71,200.94,198.47,198.77,82130.0,197.6119,197.8384,195.4065,195.7019,82130.0
2023-05-17 09:30:00,198.53,198.53,191.84,192.01,34099.0,195.4656,195.4656,188.8789,189.0462,34099.0
2023-05-17 10:00:00,191.59,193.02,189.25,191.28,28665.0,188.6327,190.0406,186.3288,188.3275,28665.0
2023-05-17 10:30:00,191.31,192.65,190.67,192.39,51508.0,188.357,189.6764,187.7269,189.4204,51508.0
2023-05-17 11:00:00,192.56,193.32,191.87,192.14,29678.0,189.5877,190.336,188.9084,189.1742,29678.0
2023-05-17 11:30:00,192.07,193.48,191.6,191.72,22156.0,189.1053,190.4935,188.6426,188.7607,22156.0
2023-05-17 12:00:00,191.72,192.89,191.53,192.1,15643.0,188.7607,189.9127,188.5736,189.1348,15643.0
2023-05-17 12:30:00,192.33,192.43,191.77,191.82,15269.0,189.3613,189.4598,188.8099,188.8592,15269.0
2023-05-17 13:00:00,191.96,191.99,190.64,190.75,11173.0,188.997,189.0265,187.6974,187.8057,11173.0
2023-05-17 13:30:00,190.75,190.91,189.31,190.32,25208.0,187.8057,187.9632,186.3879,187.3823,25208.0
2023-05-17 14:00:00,190.28,190.41,188.28,188.44,27226.0,187.3429,187.4709,185.3738,185.5313,27226.0
2023-05-17 14:30:00,188.34,188.76,187.66,187.87,24682.0,185.4329,185.8464,184.7634,184.9701,24682.0
2023-05-17 15:00:00,188.15,189.3,187.04,189.11,59031.0,185.2458,186.3781,184.1529,186.191,59031.0
2023-05-17 15:30:00,189.34,190.77,189.07,189.63,124735.0,186.4174,187.8254,186.1516,186.703,124735.0
2023-05-18 09:30:00,190.0,190.03,187.66,187.66,8172.0,187.0673,187.0968,184.7634,184.7634,8172.0
2023-05-18 10:00:00,187.84,191.6,187.84,191.2,56619.0,184.9406,188.6426,184.9406,188.2487,56619.0
2023-05-18 10:30:00,191.37,192.59,191.17,192.36,21665.0,188.4161,189.6173,188.2192,189.3908,21665.0
2023-05-18 11:00:00,192.49,192.5,191.14,191.36,10613.0,189.5188,189.5287,188.1897,188.4063,10613.0
2023-05-18 11:30:00,191.46,191.68,190.96,191.57,5414.0,188.5047,188.7213,188.0124,188.613,5414.0
2023-05-18 12:00:00,191.57,193.26,191.57,192.49,21363.0,188.613,190.2769,188.613,189.5188,21363.0
2023-05-18 12:30:00,192.52,193.39,192.16,193.33,7846.0,189.5484,190.4049,189.1939,190.3459,7846.0
2023-05-18 13:00:00,193.32,193.44,192.97,193.1,8997.0,190.336,190.4542,189.9914,190.1194,8997.0
2023-05-18 13:30:00,193.1,194.21,193.1,193.77,11001.0,190.1194,191.2123,190.1194,190.7791,11001.0
2023-05-18 14:00:00,193.84,195.49,193.84,195.1,12967.0,190.848,192.4725,190.848,192.0885,12967.0
2023-05-18 14:30:00,195.03,195.38,194.48,194.93,7849.0,192.0196,192.3642,191.4781,191.9212,7849.0
2023-05-18 15:00:00,194.75,195.68,194.61,195.09,16330.0,191.7439,192.6596,191.6061,192.0787,16330.0
2023-05-18 15:30:00,195.09,195.76,194.85,195.0,48902.0,192.0787,192.7384,191.8424,191.9901,48902.0
2023-05-19 09:30:00,196.35,197.74,194.69,197.06,22328.0,193.3192,194.6878,191.6849,194.0183,22328.0
2023-05-19 10:00:00,197.06,199.13,196.14,199.13,13632.0,194.0183,196.0563,193.1125,196.0563,13632.0
2023-05-19 10:30:00,199.18,199.75,198.11,199.44,13995.0,196.1056,196.6668,195.0521,196.3615,13995.0
2023-05-19 11:00:00,199.28,200.37,198.77,199.14,17327.0,196.204,197.2772,195.7019,196.0662,17327.0
2023-05-19 11:30:00,199.31,200.29,199.15,200.29,7936.0,196.2336,197.1984,196.076,197.1984,7936.0
2023-05-19 12:00:00,199.96,200.24,199.43,200.17,9184.0,196.8735,197.1492,196.3517,197.0803,9184.0
2023-05-19 12:30:00,199.93,200.87,199.73,200.74,4028.0,196.844,197.7695,196.6471,197.6415,4028.0
2023-05-19 13:00:00,200.96,201.08,200.35,200.36,4308.0,197.8581,197.9762,197.2575,197.2673,4308.0
2023-05-19 13:30:00,200.51,200.88,200.4,200.7,9730.0,197.415,197.7793,197.3067,197.6021,9730.0
2023-05-19 14:00:00,200.46,200.57,199.38,199.5,12284.0,197.3658,197.4741,196.3025,196.4206,12284.0
2023-05-19 14:30:00,199.45,199.56,198.96,199.32,6248.0,196.3714,196.4797,195.889,196.2434,6248.0
2023-05-19 15:00:00,199.49,200.17,199.29,199.96,14338.0,196.4108,197.0803,196.2139,196.8735,14338.0
2023-05-19 15:30:00,200.03,200.47,198.66,198.87,51827.0,196.9424,197.3757,195.5936,195.8003,51827.0
2023-05-22 09:30:00,198.46,198.46,191.04,191.55,27020.0,195.3967,195.3967,188.0912,188.5933,27020.0
2023-05-22 10:00:00,190.56,191.12,188.2,188.75,28149.0,187.6186,188.17,185.295,185.8366,28149.0
2023-05-22 10:30:00,188.69,190.11,185.71,187.27,44577.0,185.7775,187.1756,182.8435,184.3794,44577.0
2023-05-22 11:00:00,187.46,188.46,186.75,187.45,47334.0,184.5665,185.551,183.8674,184.5566,47334.0
2023-05-22 11:30:00,187.3,187.42,185.61,185.68,18959.0,184.4089,184.5271,182.745,182.8139,18959.0
2023-05-22 12:00:00,185.64,186.22,184.87,185.38,11398.0,182.7746,183.3456,182.0164,182.5186,11398.0
2023-05-22 12:30:00,185.24,185.24,181.34,184.16,36950.0,182.3807,182.3807,178.5409,181.3174,36950.0
2023-05-22 13:00:00,184.33,186.35,184.27,185.34,27715.0,181.4848,183.4736,181.4257,182.4792,27715.0
2023-05-22 13:30:00,185.39,186.93,185.22,186.93,22100.0,182.5284,184.0446,182.361,184.0446,22100.0
2023-05-22 14:00:00,186.87,189.12,186.42,188.69,31033.0,183.9856,186.2008,183.5425,185.7775,31033.0
2023-05-22 14:30:00,188.6,189.07,187.37,187.57,21218.0,185.6889,186.1516,184.4779,184.6748,21218.0
2023-05-22 15:00:00,187.55,190.16,187.46,189.95,55317.0,184.6551,187.2248,184.5665,187.018,55317.0
2023-05-22 15:30:00,189.91,190.27,188.76,189.03,113332.0,186.9786,187.3331,185.8464,186.1122,113332.0
2023-05-23 09:30:00,189.94,199.55,187.97,194.51,108203.0,187.0082,196.4699,185.0686,191.5076,108203.0
2023-05-23 10:00:00,194.95,198.29,194.04,198.29,49150.0,191.9409,195.2293,191.0449,195.2293,49150.0
2023-05-23 10:30:00,198.14,199.54,197.14,197.2,49449.0,195.0816,196.46,194.0971,194.1561,49449.0
2023-05-23 11:00:00,196.73,196.79,192.85,195.01,58260.0,193.6934,193.7525,189.8733,191.9999,58260.0
2023-05-23 11:30:00,195.06,195.1,192.43,193.39,29400.0,192.0492,192.0885,189.4598,190.4049,29400.0
2023-05-23 12:00:00,193.44,194.03,191.68,191.68,31105.0,190.4542,191.0351,188.7213,188.7213,31105.0
2023-05-23 12:30:00,191.75,192.22,190.97,191.81,37980.0,188.7902,189.253,188.0223,188.8493,37980.0
2023-05-23 13:00:00,192.16,193.94,191.09,193.15,17923.0,189.1939,190.9464,188.1404,190.1686,17923.0
2023-05-23 13:30:00,193.01,195.31,192.48,194.67,13844.0,190.0308,192.2953,189.509,191.6652,13844.0
2023-05-23 14:00:00,195.0,195.32,193.57,194.83,44848.0,191.9901,192.3051,190.5822,191.8227,44848.0
2023-05-23 14:30:00,194.75,196.98,194.59,196.47,34214.0,191.7439,193.9395,191.5864,193.4374,34214.0
2023-05-23 15:00:00,196.31,198.71,195.14,198.42,35677.0,193.2799,195.6428,192.1279,195.3573,35677.0
2023-05-23 15:30:00,198.63,198.64,196.05,196.4,263561.0,195.5641,195.5739,193.0239,193.3685,263561.0
2023-05-24 09:30:00,194.75,194.75,189.3,192.68,663665.0,191.7439,191.7439,186.3781,189.7059,663665.0
2023-05-24 10:00:00,192.69,194.98,191.89,194.28,279608.0,189.7157,191.9704,188.9281,191.2812,279608.0
2023-05-24 10:30:00,194.27,194.35,192.66,193.78,81358.0,191.2714,191.3501,189.6862,190.7889,81358.0
2023-05-24 11:00:00,193.76,194.05,192.14,192.9,100377.0,190.7692,191.0547,189.1742,189.9225,100377.0
2023-05-24 11:30:00,193.35,194.04,192.01,192.05,36019.0,190.3656,191.0449,189.0462,189.0856,36019.0
2023-05-24 12:00:00,192.04,193.4,191.86,193.13,46135.0,189.0758,190.4148,188.8986,190.1489,46135.0
2023-05-24 12:30:00,192.86,193.73,192.82,193.45,33182.0,189.8831,190.7397,189.8437,190.464,33182.0
2023-05-24 13:00:00,193.56,193.56,192.57,193.15,26349.0,190.5723,190.5723,189.5976,190.1686,26349.0
2023-05-24 13:30:00,193.14,193.75,192.75,193.4,32804.0,190.1588,190.7594,189.7748,190.4148,32804.0
2023-05-24 14:00:00,193.2,194.2,192.87,193.8,79616.0,190.2179,191.2024,189.893,190.8086,79616.0
2023-05-24 14:30:00,193.87,194.5,193.31,193.61,76741.0,190.8775,191.4978,190.3262,190.6215,76741.0
2023-05-24 15:00:00,193.78,194.1,192.78,193.63,112741.0,190.7889,191.104,189.8044,190.6412,112741.0
2023-05-24 15:30:00,193.57,193.79,191.94,192.0,230777.0,190.5822,190.7988,188.9773,189.0364,230777.0
2023-05-25 09:30:00,194.0,196.95,192.69,195.84,155918.0,191.0055,193.91,189.7157,192.8171,155918.0
2023-05-25 10:00:00,195.81,196.8,194.49,195.82,113549.0,192.7876,193.7623,191.488,192.7974,113549.0
2023-05-25 10:30:00,195.58,195.67,193.36,195.66,44007.0,192.5611,192.6497,190.3754,192.6399,44007.0
2023-05-25 11:00:00,195.67,196.7,194.6,195.31,49290.0,192.6497,193.6638,191.5963,192.2953,49290.0
2023-05-25 11:30:00,195.4,196.45,195.03,195.88,32810.0,192.3839,193.4177,192.0196,192.8565,32810.0
2023-05-25 12:00:00,196.13,196.58,195.03,195.73,45830.0,193.1026,193.5457,192.0196,192.7088,45830.0
2023-05-25 12:30:00,195.69,196.21,195.11,195.45,25362.0,192.6694,193.1814,192.0984,192.4331,25362.0
2023-05-25 13:00:00,195.29,196.13,195.12,195.89,39959.0,192.2756,193.1026,192.1082,192.8663,39959.0
2023-05-25 13:30:00,196.01,196.5,195.17,195.72,35049.0,192.9845,193.4669,192.1575,192.699,35049.0
2023-05-25 14:00:00,195.52,196.59,195.28,196.14,27360.0,192.5021,193.5555,192.2658,193.1125,27360.0
2023-05-25 14:30:00,196.16,196.16,195.45,195.75,25899.0,193.1322,193.1322,192.4331,192.7285,25899.0
2023-05-25 15:00:00,195.99,196.05,195.54,195.75,41437.0,192.9648,193.0239,192.5217,192.7285,41437.0
2023-05-25 15:30:00,195.72,196.15,194.13,194.66,225474.0,192.699,193.1223,191.1335,191.6553,225474.0
2023-05-26 09:30:00,195.17,195.88,192.0,192.0,38164.0,192.1575,192.8565,189.0364,189.0364,38164.0
2023-05-26 10:00:00,191.58,194.5,191.53,193.19,22507.0,188.6229,191.4978,188.5736,190.208,22507.0
2023-05-26 10:30:00,193.25,194.05,192.56,192.64,8891.0,190.2671,191.0547,189.5877,189.6665,8891.0
2023-05-26 11:00:00,192.78,192.79,191.76,192.15,9881.0,189.8044,189.8142,188.8001,189.1841,9881.0
2023-05-26 11:30:00,192.14,193.34,191.2,193.31,21177.0,189.1742,190.3557,188.2487,190.3262,21177.0
2023-05-26 12:00:00,193.39,193.78,192.46,192.47,7889.0,190.4049,190.7889,189.4893,189.4991,7889.0
2023-05-26 12:30:00,192.49,192.66,191.52,191.81,10878.0,189.5188,189.6862,188.5638,188.8493,10878.0
2023-05-26 13:00:00,191.87,192.13,191.62,191.69,8263.0,188.9084,189.1644,188.6623,188.7312,8263.0
2023-05-26 13:30:00,191.77,191.98,190.92,191.54,57974.0,188.8099,189.0167,187.9731,188.5835,57974.0
2023-05-26 14:00:00,191.66,192.48,191.65,192.48,19541.0,188.7016,189.509,188.6918,189.509,19541.0
2023-05-26 14:30:00,192.41,192.69,191.72,191.94,20892.0,189.4401,189.7157,188.7607,188.9773,20892.0
2023-05-26 15:00:00,191.83,192.28,191.06,191.18,31442.0,188.869,189.3121,188.1109,188.229,31442.0
2023-05-26 15:30:00,191.18,191.5,188.95,189.08,127425.0,188.229,188.5441,186.0335,186.1615,127425.0
2023-05-30 09:30:00,191.04,192.27,188.6,191.22,46484.0,188.0912,189.3022,185.6889,188.2684,46484.0
2023-05-30 10:00:00,191.5,193.45,190.71,192.51,31985.0,188.5441,190.464,187.7663,189.5385,31985.0
2023-05-30 10:30:00,192.4,193.93,192.13,192.74,30867.0,189.4302,190.9366,189.1644,189.765,30867.0
2023-05-30 11:00:00,192.89,193.06,190.43,190.64,44347.0,189.9127,190.08,187.4906,187.6974,44347.0
2023-05-30 11:30:00,190.92,192.53,190.78,192.23,20571.0,187.9731,189.5582,187.8352,189.2628,20571.0
2023-05-30 12:00:00,192.35,193.13,192.3,192.65,17703.0,189.381,190.1489,189.3318,189.6764,17703.0
2023-05-30 12:30:00,192.58,192.88,192.39,192.44,14356.0,189.6074,189.9028,189.4204,189.4696,14356.0
2023-05-30 13:00:00,192.44,193.45,192.36,192.81,14047.0,189.4696,190.464,189.3908,189.8339,14047.0
2023-05-30 13:30:00,192.71,193.23,192.6,193.18,17961.0,189.7354,190.2474,189.6271,190.1982,17961.0
2023-05-30 14:00:00,193.09,193.09,192.1,192.9,14727.0,190.1096,190.1096,189.1348,189.9225,14727.0
2023-05-30 14:30:00,192.85,193.0,191.95,191.95,14601.0,189.8733,190.021,188.9872,188.9872,14601.0
2023-05-30 15:00:00,191.95,192.85,191.85,192.38,23478.0,188.9872,189.8733,188.8887,189.4105,23478.0
2023-05-30 15:30:00,192.45,192.97,192.09,192.34,78147.0,189.4794,189.9914,189.125,189.3711,78147.0
2023-05-31 09:30:00,191.41,193.94,189.15,189.93,29508.0,188.4555,190.9464,186.2304,186.9983,29508.0
2023-05-31 10:00:00,189.65,190.41,189.31,189.79,13525.0,186.7227,187.4709,186.3879,186.8605,13525.0
2023-05-31 10:30:00,189.69,189.94,188.47,188.79,12629.0,186.762,187.0082,185.5609,185.8759,12629.0
2023-05-31 11:00:00,188.62,189.28,188.46,188.59,7630.0,185.7086,186.3584,185.551,185.679,7630.0
2023-05-31 11:30:00,188.72,189.48,188.37,188.64,11201.0,185.807,186.5553,185.4624,185.7283,11201.0
2023-05-31 12:00:00,188.83,189.32,188.51,189.32,12620.0,185.9153,186.3978,185.6003,186.3978,12620.0
2023-05-31 12:30:00,189.18,189.37,188.37,188.6,6876.0,186.2599,186.447,185.4624,185.6889,6876.0
2023-05-31 13:00:00,188.69,188.73,186.48,187.43,26376.0,185.7775,185.8169,183.6016,184.5369,26376.0
2023-05-31 13:30:00,187.52,187.74,186.72,187.63,26374.0,184.6255,184.8421,183.8379,184.7338,26374.0
2023-05-31 14:00:00,187.66,189.0,187.65,188.09,27874.0,184.7634,186.0827,184.7535,185.1867,27874.0
2023-05-31 14:30:00,187.88,188.11,186.65,187.61,31200.0,184.98,185.2064,183.769,184.7142,31200.0
2023-05-31 15:00:00,187.61,188.23,187.06,188.23,37318.0,184.7142,185.3246,184.1726,185.3246,37318.0
2023-05-31 15:30:00,188.07,189.18,187.66,188.37,119092.0,185.1671,186.2599,184.7634,185.4624,119092.0
2023-06-01 09:30:00,187.83,189.5,186.42,188.35,21719.0,184.9308,186.575,183.5425,185.4427,21719.0
2023-06-01 10:00:00,188.69,189.53,187.85,188.14,15525.0,185.7775,186.6045,184.9504,185.236,15525.0
2023-06-01 10:30:00,187.81,188.39,186.78,187.2,17806.0,184.9111,185.4821,183.897,184.3105,17806.0
2023-06-01 11:00:00,187.24,187.56,186.87,186.98,17709.0,184.3499,184.6649,183.9856,184.0939,17709.0
2023-06-01 11:30:00,187.26,187.41,184.86,187.19,49982.0,184.3696,184.5172,182.0066,184.3006,49982.0
2023-06-01 12:00:00,187.09,187.09,185.87,186.73,12832.0,184.2022,184.2022,183.001,183.8477,12832.0
2023-06-01 12:30:00,186.79,186.82,186.19,186.38,7443.0,183.9068,183.9363,183.3161,183.5031,7443.0
2023-06-01 13:00:00,186.29,187.69,185.57,187.18,20665.0,183.4145,184.7929,182.7056,184.2908,20665.0
2023-06-01 13:30:00,187.02,187.24,186.36,187.16,11396.0,184.1333,184.3499,183.4834,184.2711,11396.0
2023-06-01 14:00:00,187.36,187.45,186.67,187.42,9555.0,184.468,184.5566,183.7887,184.5271,9555.0
2023-06-01 14:30:00,187.32,188.17,187.23,187.8,13069.0,184.4286,185.2655,184.34,184.9012,13069.0
2023-06-01 15:00:00,187.84,188.73,187.66,188.27,15617.0,184.9406,185.8169,184.7634,185.364,15617.0
2023-06-01 15:30:00,188.21,188.49,187.59,188.48,54278.0,185.3049,185.5806,184.6945,185.5707,54278.0
2023-06-02 09:30:00,188.41,190.96,188.41,190.28,20950.0,185.5018,188.0124,185.5018,187.3429,20950.0
2023-06-02 10:00:00,190.27,191.94,190.25,191.51,24991.0,187.3331,188.9773,187.3134,188.554,24991.0
2023-06-02 10:30:00,191.58,192.51,191.28,192.28,16972.0,188.6229,189.5385,188.3275,189.3121,16972.0
2023-06-02 11:00:00,192.39,193.51,192.26,192.87,13347.0,189.4204,190.5231,189.2924,189.893,13347.0
2023-06-02 11:30:00,192.93,193.05,192.05,192.19,15255.0,189.952,190.0702,189.0856,189.2235,15255.0
2023-06-02 12:00:00,192.4,192.48,191.9,192.38,8745.0,189.4302,189.509,188.9379,189.4105,8745.0
2023-06-02 12:30:00,192.17,192.61,191.74,192.34,9440.0,189.2038,189.637,188.7804,189.3711,9440.0
2023-06-02 13:00:00,192.25,192.47,191.73,191.87,3843.0,189.2825,189.4991,188.7706,188.9084,3843.0
2023-06-02 13:30:00,192.03,192.77,191.97,192.03,8903.0,189.0659,189.7945,189.0069,189.0659,8903.0
2023-06-02 14:00:00,191.91,192.29,191.61,191.8,8670.0,188.9478,189.3219,188.6524,188.8395,8670.0
2023-06-02 14:30:00,191.71,192.31,191.71,191.82,8341.0,188.7509,189.3416,188.7509,188.8592,8341.0
2023-06-02 15:00:00,191.99,192.47,191.24,191.24,15651.0,189.0265,189.4991,188.2881,188.2881,15651.0
2023-06-02 15:30:00,191.22,191.34,190.09,190.63,94585.0,188.2684,188.3866,187.1559,187.6875,94585.0
2023-06-05 09:30:00,191.11,193.44,191.06,193.38,14874.0,188.1601,190.4542,188.1109,190.3951,14874.0
2023-06-05 10:00:00,193.25,193.4,191.39,192.0,24695.0,190.2671,190.4148,188.4358,189.0364,24695.0
2023-06-05 10:30:00,192.14,192.7,191.24,191.96,24799.0,189.1742,189.7256,188.2881,188.997,24799.0
2023-06-05 11:00:00,192.26,192.85,191.9,192.78,10471.0,189.2924,189.8733,188.9379,189.8044,10471.0
2023-06-05 11:30:00,192.78,193.52,192.26,192.41,8336.0,189.8044,190.5329,189.2924,189.4401,8336.0
2023-06-05 12:00:00,192.37,193.07,192.28,192.48,6093.0,189.4007,190.0899,189.3121,189.509,6093.0
2023-06-05 12:30:00,192.54,193.38,192.47,193.25,15376.0,189.5681,190.3951,189.4991,190.2671,15376.0
2023-06-05 13:00:00,193.22,193.43,192.78,192.98,10371.0,190.2376,190.4443,189.8044,190.0013,10371.0
2023-06-05 13:30:00,192.98,193.54,192.8,193.08,10955.0,190.0013,190.5526,189.824,190.0997,10955.0
2023-06-05 14:00:00,193.08,193.25,192.84,192.98,10306.0,190.0997,190.2671,189.8634,190.0013,10306.0
2023-06-05 14:30:00,193.12,193.58,192.83,193.48,13377.0,190.1391,190.592,189.8536,190.4935,13377.0
2023-06-05 15:00:00,193.35,194.49,193.31,193.99,27240.0,190.3656,191.488,190.3262,190.9957,27240.0
2023-06-05 15:30:00,193.89,194.05,193.47,193.74,55302.0,190.8972,191.0547,190.4837,190.7495,55302.0
2023-06-06 09:30:00,194.0,194.8,192.15,193.13,17187.0,191.0055,191.7932,189.1841,190.1489,17187.0
2023-06-06 10:00:00,193.54,195.06,193.31,193.38,34752.0,190.5526,192.0492,190.3262,190.3951,34752.0
2023-06-06 10:30:00,194.0,194.11,192.48,192.5,12902.0,191.0055,191.1138,189.509,189.5287,12902.0
2023-06-06 11:00:00,192.63,192.91,191.95,192.21,18180.0,189.6567,189.9323,188.9872,189.2431,18180.0
2023-06-06 11:30:00,192.25,193.5,191.74,193.27,17425.0,189.2825,190.5132,188.7804,190.2868,17425.0
2023-06-06 12:00:00,193.5,193.5,193.11,193.25,6405.0,190.5132,190.5132,190.1293,190.2671,6405.0
2023-06-06 12:30:00,193.16,193.37,192.89,192.89,6632.0,190.1785,190.3852,189.9127,189.9127,6632.0
2023-06-06 13:00:00,192.9,193.26,192.75,192.83,7483.0,189.9225,190.2769,189.7748,189.8536,7483.0
2023-06-06 13:30:00,192.82,192.82,192.03,192.47,9043.0,189.8437,189.8437,189.0659,189.4991,9043.0
2023-06-06 14:00:00,192.49,192.94,192.14,192.83,7564.0,189.5188,189.9619,189.1742,189.8536,7564.0
2023-06-06 14:30:00,192.81,192.86,191.81,192.11,10850.0,189.8339,189.8831,188.8493,189.1447,10850.0
2023-06-06 15:00:00,192.22,192.33,191.95,192.25,14896.0,189.253,189.3613,188.9872,189.2825,14896.0
2023-06-06 15:30:00,192.25,193.26,192.25,193.15,47690.0,189.2825,190.2769,189.2825,190.1686,47690.0
2023-06-07 09:30:00,192.21,192.96,191.95,192.7,4878.0,189.2431,189.9816,188.9872,189.7256,4878.0
2023-06-07 10:00:00,192.51,192.93,191.49,192.18,13359.0,189.5385,189.952,188.5343,189.2136,13359.0
2023-06-07 10:30:00,192.34,193.7,192.34,193.5,62293.0,189.3711,190.7101,189.3711,190.5132,62293.0
2023-06-07 11:00:00,193.41,193.84,192.96,192.96,7875.0,190.4246,190.848,189.9816,189.9816,7875.0
2023-06-07 11:30:00,193.0,193.55,192.8,192.8,7850.0,190.021,190.5625,189.824,189.824,7850.0
2023-06-07 12:00:00,192.87,193.04,192.52,192.8,14101.0,189.893,190.0603,189.5484,189.824,14101.0
2023-06-07 12:30:00,192.93,193.27,192.56,193.21,16248.0,189.952,190.2868,189.5877,190.2277,16248.0
2023-06-07 13:00:00,193.26,194.5,193.06,193.8,16830.0,190.2769,191.4978,190.08,190.8086,16830.0
2023-06-07 13:30:00,193.78,193.82,193.42,193.52,9147.0,190.7889,190.8283,190.4345,190.5329,9147.0
2023-06-07 14:00:00,193.52,193.68,193.3,193.57,10791.0,190.5329,190.6905,190.3163,190.5822,10791.0
2023-06-07 14:30:00,193.49,194.13,193.35,193.91,11792.0,190.5034,191.1335,190.3656,190.9169,11792.0
2023-06-07 15:00:00,193.9,194.22,193.65,193.9,20962.0,190.9071,191.2221,190.6609,190.9071,20962.0
2023-06-07 15:30:00,193.93,194.41,193.17,193.44,115824.0,190.9366,191.4092,190.1883,190.4542,115824.0
2023-06-08 09:30:00,193.2,194.01,191.78,193.34,19437.0,190.2179,191.0154,188.8198,190.3557,19437.0
2023-06-08 10:00:00,193.48,194.98,193.32,194.84,9904.0,190.4935,191.9704,190.336,191.8326,9904.0
2023-06-08 10:30:00,194.83,194.87,193.0,193.59,11420.0,191.8227,191.8621,190.021,190.6018,11420.0
2023-06-08 11:00:00,193.61,193.89,192.94,193.73,18979.0,190.6215,190.8972,189.9619,190.7397,18979.0
2023-06-08 11:30:00,193.54,194.45,193.54,193.8,4910.0,190.5526,191.4486,190.5526,190.8086,4910.0
2023-06-08 12:00:00,193.72,193.76,193.0,193.43,6084.0,190.7298,190.7692,190.021,190.4443,6084.0
2023-06-08 12:30:00,193.43,193.65,193.26,193.65,5690.0,190.4443,190.6609,190.2769,190.6609,5690.0
2023-06-08 13:00:00,193.62,193.75,193.26,193.75,3330.0,190.6314,190.7594,190.2769,190.7594,3330.0
2023-06-08 13:30:00,193.76,194.0,193.48,194.0,9845.0,190.7692,191.0055,190.4935,191.0055,9845.0
2023-06-08 14:00:00,193.93,194.01,193.65,193.83,9072.0,190.9366,191.0154,190.6609,190.8381,9072.0
2023-06-08 14:30:00,193.82,194.1,193.7,193.94,7110.0,190.8283,191.104,190.7101,190.9464,7110.0
2023-06-08 15:00:00,194.0,194.04,193.7,193.88,10881.0,191.0055,191.0449,190.7101,190.8874,10881.0
2023-06-08 15:30:00,193.85,193.99,192.84,192.95,76944.0,190.8578,190.9957,189.8634,189.9717,76944.0
2023-06-09 09:30:00,192.88,193.5,192.15,192.38,7816.0,189.9028,190.5132,189.1841,189.4105,7816.0
2023-06-09 10:00:00,192.42,192.94,191.86,192.78,18536.0,189.4499,189.9619,188.8986,189.8044,18536.0
2023-06-09 10:30:00,192.94,193.56,192.49,192.49,8084.0,189.9619,190.5723,189.5188,189.5188,8084.0
2023-06-09 11:00:00,192.51,192.94,192.4,192.86,5372.0,189.5385,189.9619,189.4302,189.8831,5372.0
2023-06-09 11:30:00,192.8,193.15,192.59,192.92,3951.0,189.824,190.1686,189.6173,189.9422,3951.0
2023-06-09 12:00:00,192.78,192.78,192.25,192.43,5732.0,189.8044,189.8044,189.2825,189.4598,5732.0
2023-06-09 12:30:00,192.5,193.05,192.48,193.05,2750.0,189.5287,190.0702,189.509,190.0702,2750.0
2023-06-09 13:00:00,192.9,193.02,192.6,192.69,2519.0,189.9225,190.0406,189.6271,189.7157,2519.0
2023-06-09 13:30:00,192.66,192.84,192.44,192.52,5926.0,189.6862,189.8634,189.4696,189.5484,5926.0
2023-06-09 14:00:00,192.39,192.61,192.11,192.26,7080.0,189.4204,189.637,189.1447,189.2924,7080.0
2023-06-09 14:30:00,192.19,192.57,192.09,192.28,4003.0,189.2235,189.5976,189.125,189.3121,4003.0
2023-06-09 15:00:00,192.37,192.8,192.37,192.62,9988.0,189.4007,189.824,189.4007,189.6468,9988.0
2023-06-09 15:30:00,192.51,193.0,192.27,192.51,64636.0,189.5385,190.021,189.3022,189.5385,64636.0
2023-06-12 09:30:00,192.73,192.79,190.81,191.89,57098.0,189.7551,189.8142,187.8648,188.9281,57098.0
2023-06-12 10:00:00,192.27,192.74,190.72,190.74,8108.0,189.3022,189.765,187.7761,187.7958,8108.0
2023-06-12 10:30:00,190.98,191.73,190.97,191.7,9774.0,188.0321,188.7706,188.0223,188.741,9774.0
2023-06-12 11:00:00,191.84,192.07,190.72,190.84,9080.0,188.8789,189.1053,187.7761,187.8943,9080.0
2023-06-12 11:30:00,190.72,190.86,189.24,189.31,11381.0,187.7761,187.914,186.319,186.3879,11381.0
2023-06-12 12:00:00,189.49,190.85,189.37,190.41,10331.0,186.5651,187.9041,186.447,187.4709,10331.0
2023-06-12 12:30:00,190.44,190.8,190.41,190.74,5021.0,187.5005,187.8549,187.4709,187.7958,5021.0
2023-06-12 13:00:00,190.62,190.74,190.48,190.48,6209.0,187.6777,187.7958,187.5399,187.5399,6209.0
2023-06-12 13:30:00,190.46,190.46,189.24,189.35,7835.0,187.5202,187.5202,186.319,186.4273,7835.0
2023-06-12 14:00:00,189.28,189.5,189.1,189.21,7731.0,186.3584,186.575,186.1812,186.2895,7731.0
2023-06-12 14:30:00,189.2,189.28,188.62,188.65,16085.0,186.2796,186.3584,185.7086,185.7381,16085.0
2023-06-12 15:00:00,188.67,190.58,188.62,190.19,31255.0,185.7578,187.6383,185.7086,187.2543,31255.0
2023-06-12 15:30:00,190.3,190.9,189.23,189.39,50294.0,187.3626,187.9534,186.3091,186.4667,50294.0
2023-06-13 09:30:00,189.72,192.29,189.72,191.48,16621.0,186.7916,189.3219,186.7916,188.5244,16621.0
2023-06-13 10:00:00,191.23,192.17,190.6,190.87,17241.0,188.2783,189.2038,187.658,187.9238,17241.0
2023-06-13 10:30:00,190.82,191.25,190.28,190.37,11503.0,187.8746,188.298,187.3429,187.4315,11503.0
2023-06-13 11:00:00,190.43,190.72,190.0,190.41,10665.0,187.4906,187.7761,187.0673,187.4709,10665.0
2023-06-13 11:30:00,190.36,191.45,190.36,191.25,4242.0,187.4217,188.4949,187.4217,188.298,4242.0
2023-06-13 12:00:00,191.24,191.82,191.16,191.82,3407.0,188.2881,188.8592,188.2094,188.8592,3407.0
2023-06-13 12:30:00,191.78,191.82,190.82,190.82,13106.0,188.8198,188.8592,187.8746,187.8746,13106.0
2023-06-13 13:00:00,190.87,191.09,190.64,190.84,4258.0,187.9238,188.1404,187.6974,187.8943,4258.0
2023-06-13 13:30:00,190.92,190.92,189.97,189.97,4109.0,187.9731,187.9731,187.0377,187.0377,4109.0
2023-06-13 14:00:00,190.0,190.18,189.14,189.25,8276.0,187.0673,187.2445,186.2205,186.3288,8276.0
2023-06-13 14:30:00,189.16,189.54,188.88,189.51,11765.0,186.2402,186.6144,185.9645,186.5848,11765.0
2023-06-13 15:00:00,189.56,190.13,189.56,190.07,4767.0,186.6341,187.1953,186.6341,187.1362,4767.0
2023-06-13 15:30:00,189.99,189.99,189.19,189.64,26214.0,187.0574,187.0574,186.2698,186.7128,26214.0
2023-06-14 09:30:00,188.4,189.85,188.0,189.59,28487.0,185.8669,187.2975,185.4723,187.0409,28487.0
2023-06-14 10:00:00,189.91,191.53,189.9,190.22,13874.0,187.3566,188.9549,187.3468,187.6625,13874.0
2023-06-14 10:30:00,190.02,190.3,189.46,189.71,2926.0,187.4652,187.7414,186.9127,187.1593,2926.0
2023-06-14 11:00:00,189.76,190.15,189.42,190.03,6805.0,187.2087,187.5934,186.8732,187.475,6805.0
2023-06-14 11:30:00,190.02,190.09,189.86,189.95,2691.0,187.4652,187.5342,187.3073,187.3961,2691.0
2023-06-14 12:00:00,189.76,189.76,189.18,189.54,3559.0,187.2087,187.2087,186.6365,186.9916,3559.0
2023-06-14 12:30:00,189.41,189.48,189.14,189.14,2367.0,186.8634,186.9324,186.597,186.597,2367.0
2023-06-14 13:00:00,189.13,189.27,188.74,188.75,3110.0,186.5871,186.7253,186.2024,186.2122,3110.0
2023-06-14 13:30:00,188.74,189.05,188.44,188.44,3732.0,186.2024,186.5082,185.9064,185.9064,3732.0
2023-06-14 14:00:00,187.82,188.2,186.97,188.2,11361.0,185.2947,185.6696,184.4562,185.6696,11361.0
2023-06-14 14:30:00,188.19,189.01,187.85,188.75,18694.0,185.6598,186.4687,185.3243,186.2122,18694.0
2023-06-14 15:00:00,188.76,188.94,187.81,188.05,12790.0,186.2221,186.3997,185.2849,185.5217,12790.0
2023-06-14 15:30:00,188.15,188.45,187.45,188.04,29699.0,185.6203,185.9163,184.9297,185.5118,29699.0
2023-06-15 09:30:00,188.15,189.18,188.15,189.18,1707.0,185.6203,186.6365,185.6203,186.6365,1707.0
2023-06-15 10:00:00,187.83,187.97,185.82,185.82,15045.0,185.3046,185.4427,183.3216,183.3216,15045.0
2023-06-15 10:30:00,186.09,186.91,185.21,186.31,12684.0,183.588,184.397,182.7198,183.805,12684.0
2023-06-15 11:00:00,186.52,187.47,186.19,187.45,8322.0,184.0122,184.9495,183.6867,184.9297,8322.0
2023-06-15 11:30:00,187.62,187.62,186.77,187.47,7859.0,185.0974,185.0974,184.2589,184.9495,7859.0
2023-06-15 12:00:00,187.6,188.8,187.6,188.46,8127.0,185.0777,186.2616,185.0777,185.9261,8127.0
2023-06-15 12:30:00,188.31,188.78,187.97,188.69,18835.0,185.7782,186.2418,185.4427,186.153,18835.0
2023-06-15 13:00:00,188.7,188.78,186.64,186.79,12011.0,186.1629,186.2418,184.1306,184.2786,12011.0
2023-06-15 13:30:00,186.84,187.74,186.53,187.15,21620.0,184.3279,185.2158,184.0221,184.6338,21620.0
2023-06-15 14:00:00,187.25,187.54,186.87,186.87,9158.0,184.7324,185.0185,184.3575,184.3575,9158.0
2023-06-15 14:30:00,186.87,188.05,186.82,188.05,12771.0,184.3575,185.5217,184.3082,185.5217,12771.0
2023-06-15 15:00:00,188.03,188.62,187.64,188.03,38950.0,185.5019,186.084,185.1172,185.5019,38950.0
2023-06-15 15:30:00,187.96,189.09,187.94,188.75,58011.0,185.4329,186.5477,185.4131,186.2122,58011.0
2023-06-16 09:30:00,189.96,192.0,189.71,191.78,46709.0,187.406,189.4185,187.1593,189.2015,46709.0
2023-06-16 10:00:00,191.78,192.7,191.47,192.05,30233.0,189.2015,190.1091,188.8957,189.4679,30233.0
2023-06-16 10:30:00,192.21,192.42,191.54,191.92,13318.0,189.6257,189.8329,188.9647,189.3396,13318.0
2023-06-16 11:00:00,191.82,192.99,191.65,192.99,11927.0,189.241,190.3952,189.0733,190.3952,11927.0
2023-06-16 11:30:00,192.71,192.71,191.88,192.04,3935.0,190.119,190.119,189.3002,189.458,3935.0
2023-06-16 12:00:00,192.1,192.7,191.95,192.39,4954.0,189.5172,190.1091,189.3692,189.8033,4954.0
2023-06-16 12:30:00,192.57,192.96,192.02,192.03,8498.0,189.9809,190.3656,189.4383,189.4481,8498.0
2023-06-16 13:00:00,192.23,193.08,192.23,192.75,8024.0,189.6455,190.484,189.6455,190.1585,8024.0
2023-06-16 13:30:00,192.57,192.69,191.41,191.83,11102.0,189.9809,190.0993,188.8365,189.2508,11102.0
2023-06-16 14:00:00,191.76,192.47,191.65,192.47,8611.0,189.1818,189.8822,189.0733,189.8822,8611.0
2023-06-16 14:30:00,192.51,192.68,191.89,192.45,19750.0,189.9217,190.0894,189.31,189.8625,19750.0
2023-06-16 15:00:00,192.46,192.46,191.04,191.33,20601.0,189.8724,189.8724,188.4715,188.7576,20601.0
2023-06-16 15:30:00,191.39,192.09,190.75,191.83,68008.0,188.8167,189.5073,188.1854,189.2508,68008.0
2023-06-20 09:30:00,190.31,192.1,189.15,191.88,9518.0,187.7513,189.5172,186.6069,189.3002,9518.0
2023-06-20 10:00:00,191.78,191.78,187.34,187.85,11318.0,189.2015,189.2015,184.8212,185.3243,11318.0
2023-06-20 10:30:00,188.03,189.42,188.03,189.39,11345.0,185.5019,186.8732,185.5019,186.8436,11345.0
2023-06-20 11:00:00,189.67,189.86,187.89,187.89,5878.0,187.1199,187.3073,185.3638,185.3638,5878.0
2023-06-20 11:30:00,188.09,190.37,188.03,190.1,10011.0,185.5611,187.8105,185.5019,187.5441,10011.0
2023-06-20 12:00:00,190.19,190.19,189.29,189.76,5779.0,187.6329,187.6329,186.745,187.2087,5779.0
2023-06-20 12:30:00,190.02,190.38,189.9,190.33,3044.0,187.4652,187.8203,187.3468,187.771,3044.0
2023-06-20 13:00:00,190.32,190.39,189.81,190.17,6126.0,187.7611,187.8302,187.258,187.6132,6126.0
2023-06-20 13:30:00,190.05,190.08,189.6,189.67,8614.0,187.4948,187.5244,187.0508,187.1199,8614.0
2023-06-20 14:00:00,189.71,190.37,189.69,190.37,12268.0,187.1593,187.8105,187.1396,187.8105,12268.0
2023-06-20 14:30:00,190.56,190.91,190.25,190.71,7148.0,187.9979,188.3432,187.6921,188.1459,7148.0
2023-06-20 15:00:00,190.58,190.85,190.0,190.5,12420.0,188.0176,188.284,187.4454,187.9387,12420.0
2023-06-20 15:30:00,190.5,190.5,189.83,190.24,40433.0,187.9387,187.9387,187.2777,187.6822,40433.0
2023-06-21 09:30:00,190.75,192.2,189.85,190.47,21299.0,188.1854,189.6159,187.2975,187.9091,21299.0
2023-06-21 10:00:00,190.64,192.09,190.64,191.57,8600.0,188.0768,189.5073,188.0768,188.9943,8600.0
2023-06-21 10:30:00,191.79,192.43,191.77,192.22,17357.0,189.2114,189.8428,189.1916,189.6356,17357.0
2023-06-21 11:00:00,192.23,192.23,190.91,191.94,9221.0,189.6455,189.6455,188.3432,189.3594,9221.0
2023-06-21 11:30:00,192.03,192.32,190.96,191.47,11380.0,189.4481,189.7342,188.3925,188.8957,11380.0
2023-06-21 12:00:00,191.57,191.65,190.39,190.43,11589.0,188.9943,189.0733,187.8302,187.8697,11589.0
2023-06-21 12:30:00,190.45,190.7,189.7,189.75,7417.0,187.8894,188.136,187.1495,187.1988,7417.0
2023-06-21 13:00:00,189.66,189.66,188.53,189.18,25094.0,187.11,187.11,185.9952,186.6365,25094.0
2023-06-21 13:30:00,189.47,189.59,188.56,189.59,22314.0,186.9226,187.0409,186.0248,187.0409,22314.0
2023-06-21 14:00:00,189.65,190.42,189.65,190.14,11652.0,187.1001,187.8598,187.1001,187.5836,11652.0
2023-06-21 14:30:00,190.23,190.27,189.25,189.34,4703.0,187.6723,187.7118,186.7055,186.7943,4703.0
2023-06-21 15:00:00,189.09,190.05,189.05,189.36,10992.0,186.5477,187.4948,186.5082,186.814,10992.0
2023-06-21 15:30:00,189.33,189.95,189.17,189.94,39669.0,186.7844,187.3961,186.6266,187.3862,39669.0
2023-06-22 09:30:00,190.46,191.02,189.41,190.23,5906.0,187.8993,188.4517,186.8634,187.6723,5906.0
2023-06-22 10:00:00,190.28,191.63,190.27,190.68,4961.0,187.7217,189.0535,187.7118,188.1163,4961.0
2023-06-22 10:30:00,190.66,192.13,190.46,191.82,24501.0,188.0966,189.5468,187.8993,189.241,24501.0
2023-06-22 11:00:00,191.65,191.65,190.69,191.06,8450.0,189.0733,189.0733,188.1262,188.4912,8450.0
2023-06-22 11:30:00,191.05,191.05,190.59,190.96,7011.0,188.4813,188.4813,188.0275,188.3925,7011.0
2023-06-22 12:00:00,190.92,191.06,190.41,190.96,14299.0,188.3531,188.4912,187.8499,188.3925,14299.0
2023-06-22 12:30:00,190.85,191.4,190.85,191.03,13489.0,188.284,188.8266,188.284,188.4616,13489.0
2023-06-22 13:00:00,191.03,191.28,191.02,191.28,4537.0,188.4616,188.7082,188.4517,188.7082,4537.0
2023-06-22 13:30:00,191.27,191.84,191.17,191.83,7425.0,188.6984,189.2607,188.5997,189.2508,7425.0
2023-06-22 14:00:00,191.87,191.87,191.08,191.39,5739.0,189.2903,189.2903,188.5109,188.8167,5739.0
2023-06-22 14:30:00,191.49,191.49,190.67,190.88,5214.0,188.9154,188.9154,188.1064,188.3136,5214.0
2023-06-22 15:00:00,190.92,191.34,190.9,190.99,17395.0,188.3531,188.7674,188.3333,188.4221,17395.0
2023-06-22 15:30:00,190.94,191.21,190.67,190.93,47418.0,188.3728,188.6392,188.1064,188.3629,47418.0
2023-06-23 09:30:00,190.84,191.17,188.37,190.07,24318.0,188.2741,188.5997,185.8374,187.5145,24318.0
2023-06-23 10:00:00,190.22,190.55,189.21,189.79,15910.0,187.6625,187.988,186.6661,187.2383,15910.0
2023-06-23 10:30:00,189.78,190.48,189.15,189.67,20901.0,187.2284,187.919,186.6069,187.1199,20901.0
2023-06-23 11:00:00,189.69,190.16,189.38,189.93,8290.0,187.1396,187.6033,186.8338,187.3764,8290.0
2023-06-23 11:30:00,189.96,190.39,189.84,190.32,7406.0,187.406,187.8302,187.2876,187.7611,7406.0
2023-06-23 12:00:00,190.24,190.24,189.5,189.88,4057.0,187.6822,187.6822,186.9522,187.327,4057.0
2023-06-23 12:30:00,189.88,189.98,189.63,189.96,4100.0,187.327,187.4257,187.0804,187.406,4100.0
2023-06-23 13:00:00,189.96,189.96,189.01,189.3,5783.0,187.406,187.406,186.4687,186.7548,5783.0
2023-06-23 13:30:00,189.3,189.81,189.26,189.69,9246.0,186.7548,187.258,186.7154,187.1396,9246.0
2023-06-23 14:00:00,189.59,189.6,188.87,189.1,35323.0,187.0409,187.0508,186.3306,186.5575,35323.0
2023-06-23 14:30:00,188.98,188.99,187.17,187.34,15031.0,186.4391,186.449,184.6535,184.8212,15031.0
2023-06-23 15:00:00,187.41,187.66,186.68,187.47,17002.0,184.8903,185.1369,184.1701,184.9495,17002.0
2023-06-23 15:30:00,187.55,187.95,187.16,187.79,53745.0,185.0284,185.423,184.6436,185.2651,53745.0
2023-06-26 09:30:00,188.01,189.86,187.87,188.08,13635.0,185.4822,187.3073,185.3441,185.5513,13635.0
2023-06-26 10:00:00,188.03,188.48,185.94,185.94,12762.0,185.5019,185.9459,183.44,183.44,12762.0
2023-06-26 10:30:00,185.82,186.3,185.0,185.43,10894.0,183.3216,183.7952,182.5127,182.9369,10894.0
2023-06-26 11:00:00,185.48,185.58,184.4,184.4,11788.0,182.9862,183.0849,181.9207,181.9207,11788.0
2023-06-26 11:30:00,184.47,184.9,184.19,184.36,11496.0,181.9898,182.414,181.7136,181.8813,11496.0
2023-06-26 12:00:00,184.56,184.58,183.17,183.3,21543.0,182.0786,182.0983,180.7073,180.8355,21543.0
2023-06-26 12:30:00,183.29,184.26,183.03,183.94,25226.0,180.8257,181.7826,180.5691,181.4669,25226.0
2023-06-26 13:00:00,183.91,184.18,183.66,183.69,6661.0,181.4373,181.7037,181.1907,181.2203,6661.0
2023-06-26 13:30:00,183.66,184.17,183.37,184.16,8246.0,181.1907,181.6938,180.9046,181.684,8246.0
2023-06-26 14:00:00,184.15,184.17,183.59,183.59,5818.0,181.6741,181.6938,181.1216,181.1216,5818.0
2023-06-26 14:30:00,183.58,184.47,183.48,184.47,15226.0,181.1118,181.9898,181.0131,181.9898,15226.0
2023-06-26 15:00:00,184.58,185.65,184.55,185.22,35394.0,182.0983,183.1539,182.0687,182.7297,35394.0
2023-06-26 15:30:00,185.36,186.35,185.3,186.32,63527.0,182.8678,183.8445,182.8086,183.8149,63527.0
2023-06-27 09:30:00,186.45,188.11,185.96,186.48,5698.0,183.9432,185.5808,183.4598,183.9728,5698.0
2023-06-27 10:00:00,186.42,187.75,185.86,186.87,6219.0,183.9136,185.2257,183.3611,184.3575,6219.0
2023-06-27 10:30:00,187.21,187.53,185.69,185.69,5524.0,184.6929,185.0086,183.1934,183.1934,5524.0
2023-06-27 11:00:00,186.0,186.22,185.16,185.17,7870.0,183.4992,183.7163,182.6705,182.6804,7870.0
2023-06-27 11:30:00,185.12,185.42,185.09,185.32,4612.0,182.631,182.927,182.6015,182.8284,4612.0
2023-06-27 12:00:00,185.19,185.19,184.58,184.58,1740.0,182.7001,182.7001,182.0983,182.0983,1740.0
2023-06-27 12:30:00,184.48,185.01,184.33,184.84,6112.0,181.9997,182.5225,181.8517,182.3548,6112.0
2023-06-27 13:00:00,184.85,184.85,184.04,184.04,10032.0,182.3647,182.3647,181.5656,181.5656,10032.0
2023-06-27 13:30:00,183.99,184.83,183.99,184.59,5911.0,181.5162,182.3449,181.5162,182.1082,5911.0
2023-06-27 14:00:00,184.4,184.49,183.88,184.48,6110.0,181.9207,182.0095,181.4077,181.9997,6110.0
2023-06-27 14:30:00,184.47,185.0,184.07,184.07,6338.0,181.9898,182.5127,181.5952,181.5952,6338.0
2023-06-27 15:00:00,184.02,184.02,182.98,183.2,41174.0,181.5458,181.5458,180.5198,180.7369,41174.0
2023-06-27 15:30:00,183.26,183.65,182.78,183.3,52763.0,180.7961,181.1808,180.3225,180.8355,52763.0
2023-06-28 09:30:00,182.69,183.04,180.65,181.92,27164.0,180.2337,180.579,178.2211,179.4741,27164.0
2023-06-28 10:00:00,181.72,182.61,181.71,181.8,6353.0,179.2768,180.1548,179.2669,179.3557,6353.0
2023-06-28 10:30:00,181.62,182.12,181.16,181.16,8129.0,179.1781,179.6714,178.7243,178.7243,8129.0
2023-06-28 11:00:00,181.03,181.14,180.18,181.0,13942.0,178.596,178.7046,177.7575,178.5664,13942.0
2023-06-28 11:30:00,180.88,181.08,180.07,180.15,15651.0,178.4481,178.6454,177.6489,177.7279,15651.0
2023-06-28 12:00:00,180.11,180.79,180.11,180.45,15467.0,177.6884,178.3593,177.6884,178.0238,15467.0
2023-06-28 12:30:00,180.5,180.9,179.72,179.87,15864.0,178.0732,178.4678,177.3037,177.4516,15864.0
2023-06-28 13:00:00,179.96,180.04,179.68,179.92,13029.0,177.5404,177.6193,177.2642,177.501,13029.0
2023-06-28 13:30:00,179.92,179.97,179.12,179.67,20125.0,177.501,177.5503,176.7117,177.2543,20125.0
2023-06-28 14:00:00,179.73,179.84,179.02,179.35,9446.0,177.3135,177.422,176.6131,176.9386,9446.0
2023-06-28 14:30:00,179.36,179.6,179.11,179.44,10021.0,176.9485,177.1853,176.7019,177.0274,10021.0
2023-06-28 15:00:00,179.51,180.19,179.5,180.11,21242.0,177.0965,177.7673,177.0866,177.6884,21242.0
2023-06-28 15:30:00,180.06,180.44,179.72,180.42,100740.0,177.6391,178.014,177.3037,177.9942,100740.0
2023-06-29 09:30:00,181.34,182.0,180.13,181.44,26086.0,178.9019,179.553,177.7081,179.0005,26086.0
2023-06-29 10:00:00,181.38,182.9,181.38,182.66,1531.0,178.9413,180.4409,178.9413,180.2041,1531.0
2023-06-29 10:30:00,182.97,184.45,182.73,184.45,15207.0,180.51,181.9701,180.2732,181.9701,15207.0
2023-06-29 11:00:00,184.45,185.01,183.73,183.9,9630.0,181.9701,182.5225,181.2597,181.4275,9630.0
2023-06-29 11:30:00,183.82,185.05,183.82,184.56,9649.0,181.3485,182.562,181.3485,182.0786,9649.0
2023-06-29 12:00:00,184.7,185.1,184.35,185.07,6595.0,182.2167,182.6113,181.8714,182.5817,6595.0
2023-06-29 12:30:00,185.06,185.99,184.91,185.72,7807.0,182.5719,183.4894,182.4239,183.223,7807.0
2023-06-29 13:00:00,185.78,185.81,185.27,185.42,6436.0,183.2822,183.3118,182.779,182.927,6436.0
2023-06-29 13:30:00,185.42,185.72,185.23,185.5,9284.0,182.927,183.223,182.7396,183.0059,9284.0
2023-06-29 14:00:00,185.49,185.5,184.07,184.63,14514.0,182.9961,183.0059,181.5952,182.1476,14514.0
2023-06-29 14:30:00,184.85,185.37,184.77,185.28,12378.0,182.3647,182.8777,182.2858,182.7889,12378.0
2023-06-29 15:00:00,185.36,185.6,185.09,185.6,18540.0,182.8678,183.1046,182.6015,183.1046,18540.0
2023-06-29 15:30:00,185.6,185.85,184.81,184.92,76445.0,183.1046,183.3512,182.3252,182.4337,76445.0
2023-06-30 09:30:00,185.23,186.95,184.97,185.66,10314.0,182.7396,184.4364,182.4831,183.1638,10314.0
2023-06-30 10:00:00,185.75,186.65,185.75,186.11,7167.0,183.2526,184.1405,183.2526,183.6077,7167.0
2023-06-30 10:30:00,186.31,186.31,184.71,185.8,5355.0,183.805,183.805,182.2266,183.3019,5355.0
2023-06-30 11:00:00,185.81,186.37,185.57,186.28,12670.0,183.3118,183.8642,183.075,183.7755,12670.0
2023-06-30 11:30:00,186.14,187.02,186.06,186.96,11397.0,183.6373,184.5055,183.5584,184.4463,11397.0
2023-06-30 12:00:00,186.74,187.2,186.27,187.05,5896.0,184.2293,184.6831,183.7656,184.5351,5896.0
2023-06-30 12:30:00,187.2,187.2,186.69,186.85,4511.0,184.6831,184.6831,184.1799,184.3378,4511.0
2023-06-30 13:00:00,186.71,186.85,186.38,186.6,5132.0,184.1997,184.3378,183.8741,184.0911,5132.0
2023-06-30 13:30:00,186.47,187.19,186.45,187.14,7365.0,183.9629,184.6732,183.9432,184.6239,7365.0
2023-06-30 14:00:00,187.29,187.81,187.29,187.81,7289.0,184.7719,185.2849,184.7719,185.2849,7289.0
2023-06-30 14:30:00,187.81,188.01,187.41,187.97,11715.0,185.2849,185.4822,184.8903,185.4427,11715.0
2023-06-30 15:00:00,188.05,188.15,187.53,187.56,9452.0,185.5217,185.6203,185.0086,185.0382,9452.0
2023-06-30 15:30:00,187.53,187.58,186.43,186.53,52056.0,185.0086,185.058,183.9234,184.0221,52056.0
2023-07-03 09:30:00,186.33,186.33,183.12,185.03,11322.0,183.8248,183.8248,180.6579,182.5423,11322.0
2023-07-03 10:00:00,185.39,187.22,185.05,187.21,10598.0,182.8974,184.7028,182.562,184.6929,10598.0
2023-07-03 10:30:00,187.32,187.77,186.94,187.17,7973.0,184.8015,185.2454,184.4266,184.6535,7973.0
2023-07-03 11:00:00,187.31,187.73,186.42,187.28,9434.0,184.7916,185.206,183.9136,184.762,9434.0
2023-07-03 11:30:00,187.3,187.33,186.51,186.95,14983.0,184.7817,184.8113,184.0024,184.4364,14983.0
2023-07-03 12:00:00,186.91,186.96,185.82,185.9,10528.0,184.397,184.4463,183.3216,183.4006,10528.0
2023-07-03 12:30:00,185.93,185.99,184.77,184.88,33583.0,183.4302,183.4894,182.2858,182.3943,33583.0
2023-07-05 09:30:00,184.07,184.77,180.81,183.06,9564.0,181.5952,182.2858,178.379,180.5987,9564.0
2023-07-05 10:00:00,183.24,184.08,183.02,183.75,7363.0,180.7763,181.605,180.5593,181.2795,7363.0
2023-07-05 10:30:00,183.69,184.13,182.48,182.93,8078.0,181.2203,181.6544,180.0265,180.4705,8078.0
2023-07-05 11:00:00,182.72,183.32,182.08,182.97,16559.0,180.2633,180.8552,179.6319,180.51,16559.0
2023-07-05 11:30:00,182.85,183.96,182.66,183.7,8637.0,180.3916,181.4866,180.2041,181.2301,8637.0
2023-07-05 12:00:00,183.51,183.64,182.96,183.15,8817.0,181.0427,181.1709,180.5001,180.6875,8817.0
2023-07-05 12:30:00,183.02,183.41,182.98,183.3,6706.0,180.5593,180.944,180.5198,180.8355,6706.0
2023-07-05 13:00:00,183.22,184.09,183.22,183.76,7062.0,180.7566,181.6149,180.7566,181.2893,7062.0
2023-07-05 13:30:00,183.65,184.11,183.64,183.77,5173.0,181.1808,181.6346,181.1709,181.2992,5173.0
2023-07-05 14:00:00,183.74,184.36,183.74,184.15,10367.0,181.2696,181.8813,181.2696,181.6741,10367.0
2023-07-05 14:30:00,183.99,184.18,183.51,183.97,7851.0,181.5162,181.7037,181.0427,181.4965,7851.0
2023-07-05 15:00:00,183.89,184.86,183.89,184.83,13034.0,181.4176,182.3745,181.4176,182.3449,13034.0
2023-07-05 15:30:00,184.76,185.54,184.51,185.49,30438.0,182.2759,183.0454,182.0292,182.9961,30438.0
2023-07-06 09:30:00,185.7,187.49,185.22,187.1,38480.0,183.2032,184.9692,182.7297,184.5844,38480.0
2023-07-06 10:00:00,187.09,187.49,186.6,187.08,14990.0,184.5746,184.9692,184.0911,184.5647,14990.0
2023-07-06 10:30:00,186.94,186.94,186.31,186.7,14584.0,184.4266,184.4266,183.805,184.1898,14584.0
2023-07-06 11:00:00,186.56,186.7,185.67,185.83,21976.0,184.0517,184.1898,183.1737,183.3315,21976.0
2023-07-06 11:30:00,185.86,186.15,185.75,186.15,7951.0,183.3611,183.6472,183.2526,183.6472,7951.0
2023-07-06 12:00:00,186.0,186.51,185.98,186.45,9492.0,183.4992,184.0024,183.4795,183.9432,9492.0
2023-07-06 12:30:00,186.42,186.43,185.72,185.87,10683.0,183.9136,183.9234,183.223,183.371,10683.0
2023-07-06 13:00:00,185.96,186.58,185.95,186.23,5272.0,183.4598,184.0714,183.4499,183.7261,5272.0
2023-07-06 13:30:00,186.27,186.73,186.27,186.71,9841.0,183.7656,184.2194,183.7656,184.1997,9841.0
2023-07-06 14:00:00,186.62,186.83,186.32,186.32,8076.0,184.1109,184.3181,183.8149,183.8149,8076.0
2023-07-06 14:30:00,186.25,186.44,185.93,186.41,16642.0,183.7459,183.9333,183.4302,183.9037,16642.0
2023-07-06 15:00:00,186.44,186.72,186.15,186.35,29413.0,183.9333,184.2095,183.6472,183.8445,29413.0
2023-07-06 15:30:00,186.29,187.28,186.03,186.96,94283.0,183.7853,184.762,183.5288,184.4463,94283.0
2023-07-07 09:30:00,187.36,190.21,187.36,189.59,15925.0,184.8409,187.6526,184.8409,187.0409,15925.0
2023-07-07 10:00:00,189.62,190.84,189.14,190.69,8596.0,187.0705,188.2741,186.597,188.1262,8596.0
2023-07-07 10:30:00,190.56,190.9,188.82,189.29,13553.0,187.9979,188.3333,186.2813,186.745,13553.0
2023-07-07 11:00:00,189.26,189.26,188.77,189.21,6442.0,186.7154,186.7154,186.232,186.6661,6442.0
2023-07-07 11:30:00,189.22,190.33,189.15,190.07,9988.0,186.6759,187.771,186.6069,187.5145,9988.0
2023-07-07 12:00:00,190.06,190.76,189.95,190.75,3542.0,187.5046,188.1952,187.3961,188.1854,3542.0
2023-07-07 12:30:00,190.72,192.46,190.7,192.46,7752.0,188.1558,189.8724,188.136,189.8724,7752.0
2023-07-07 13:00:00,192.35,192.67,192.18,192.51,7665.0,189.7638,190.0795,189.5961,189.9217,7665.0
2023-07-07 13:30:00,192.56,192.88,192.22,192.34,10193.0,189.971,190.2867,189.6356,189.754,10193.0
2023-07-07 14:00:00,192.36,192.7,192.35,192.65,20629.0,189.7737,190.1091,189.7638,190.0598,20629.0
2023-07-07 14:30:00,192.64,192.67,191.72,191.8,10887.0,190.0499,190.0795,189.1423,189.2212,10887.0
2023-07-07 15:00:00,191.82,191.84,191.23,191.62,18205.0,189.241,189.2607,188.6589,189.0437,18205.0
2023-07-07 15:30:00,191.66,191.67,190.64,190.73,47585.0,189.0831,189.093,188.0768,188.1656,47585.0
2023-07-10 09:30:00,190.37,192.07,190.37,191.98,7036.0,187.8105,189.4876,187.8105,189.3988,7036.0
2023-07-10 10:00:00,192.1,192.27,190.63,190.96,7662.0,189.5172,189.6849,188.067,188.3925,7662.0
2023-07-10 10:30:00,190.96,190.99,189.96,190.53,5582.0,188.3925,188.4221,187.406,187.9683,5582.0
2023-07-10 11:00:00,190.34,190.35,189.51,189.95,4077.0,187.7809,187.7907,186.962,187.3961,4077.0
2023-07-10 11:30:00,189.76,190.23,189.76,190.22,3732.0,187.2087,187.6723,187.2087,187.6625,3732.0
2023-07-10 12:00:00,190.22,190.66,190.15,190.45,3541.0,187.6625,188.0966,187.5934,187.8894,3541.0
2023-07-10 12:30:00,190.46,190.46,189.85,189.85,3073.0,187.8993,187.8993,187.2975,187.2975,3073.0
2023-07-10 13:00:00,189.84,189.93,189.53,189.53,1994.0,187.2876,187.3764,186.9818,186.9818,1994.0
2023-07-10 13:30:00,189.28,189.5,189.0,189.11,1705.0,186.7351,186.9522,186.4589,186.5674,1705.0
2023-07-10 14:00:00,189.01,189.01,188.64,188.7,3149.0,186.4687,186.4687,186.1037,186.1629,3149.0
2023-07-10 14:30:00,188.65,188.78,188.24,188.74,5460.0,186.1136,186.2418,185.7091,186.2024,5460.0
2023-07-10 15:00:00,188.74,188.85,188.42,188.76,7292.0,186.2024,186.3109,185.8867,186.2221,7292.0
2023-07-10 15:30:00,188.8,189.51,188.8,189.23,31706.0,186.2616,186.962,186.2616,186.6858,31706.0
2023-07-11 09:30:00,191.67,192.42,190.64,191.59,17366.0,189.093,189.8329,188.0768,189.0141,17366.0
2023-07-11 10:00:00,191.61,191.68,191.26,191.29,21948.0,189.0338,189.1028,188.6885,188.7181,21948.0
2023-07-11 10:30:00,191.25,191.56,190.89,191.56,13188.0,188.6786,188.9845,188.3235,188.9845,13188.0
2023-07-11 11:00:00,191.52,191.55,191.05,191.19,16517.0,188.945,188.9746,188.4813,188.6194,16517.0
2023-07-11 11:30:00,191.18,191.71,191.1,191.54,12232.0,188.6096,189.1324,188.5306,188.9647,12232.0
2023-07-11 12:00:00,191.61,192.3,191.53,192.03,9801.0,189.0338,189.7145,188.9549,189.4481,9801.0
2023-07-11 12:30:00,192.02,192.69,191.53,192.51,14260.0,189.4383,190.0993,188.9549,189.9217,14260.0
2023-07-11 13:00:00,192.53,192.9,192.46,192.68,10362.0,189.9414,190.3064,189.8724,190.0894,10362.0
2023-07-11 13:30:00,192.62,193.17,192.62,192.89,11858.0,190.0302,190.5728,190.0302,190.2966,11858.0
2023-07-11 14:00:00,192.95,193.9,192.92,193.9,16894.0,190.3558,191.293,190.3262,191.293,16894.0
2023-07-11 14:30:00,193.99,194.1,193.06,193.25,17595.0,191.3818,191.4903,190.4643,190.6517,17595.0
2023-07-11 15:00:00,193.27,193.44,192.99,193.21,15999.0,190.6715,190.8392,190.3952,190.6123,15999.0
2023-07-11 15:30:00,193.21,193.25,191.83,192.06,91929.0,190.6123,190.6517,189.2508,189.4777,91929.0
2023-07-12 09:30:00,194.0,195.4,192.82,193.29,7168.0,191.3917,192.7728,190.2275,190.6912,7168.0
2023-07-12 10:00:00,192.84,193.13,191.53,193.09,14133.0,190.2473,190.5334,188.9549,190.4939,14133.0
2023-07-12 10:30:00,192.86,193.85,192.41,193.85,12797.0,190.267,191.2437,189.823,191.2437,12797.0
2023-07-12 11:00:00,193.57,193.62,193.11,193.62,2538.0,190.9674,191.0168,190.5136,191.0168,2538.0
2023-07-12 11:30:00,193.24,193.46,193.07,193.07,3793.0,190.6419,190.8589,190.4742,190.4742,3793.0
2023-07-12 12:00:00,192.89,193.25,192.64,192.87,1955.0,190.2966,190.6517,190.0499,190.2768,1955.0
2023-07-12 12:30:00,192.83,192.83,192.42,192.66,4918.0,190.2374,190.2374,189.8329,190.0697,4918.0
2023-07-12 13:00:00,192.65,193.08,192.64,192.99,3098.0,190.0598,190.484,190.0499,190.3952,3098.0
2023-07-12 13:30:00,193.01,193.48,193.0,193.09,3995.0,190.415,190.8786,190.4051,190.4939,3995.0
2023-07-12 14:00:00,193.03,193.69,192.94,193.3,6238.0,190.4347,191.0858,190.3459,190.7011,6238.0
2023-07-12 14:30:00,193.27,193.67,193.23,193.37,4400.0,190.6715,191.0661,190.632,190.7701,4400.0
2023-07-12 15:00:00,193.39,193.62,193.34,193.49,11481.0,190.7899,191.0168,190.7405,190.8885,11481.0
2023-07-12 15:30:00,193.49,193.85,193.06,193.43,39133.0,190.8885,191.2437,190.4643,190.8293,39133.0
2023-07-13 09:30:00,190.81,194.37,190.81,193.18,16378.0,188.2445,191.7567,188.2445,190.5827,16378.0
2023-07-13 10:00:00,193.11,193.23,191.94,192.4,7014.0,190.5136,190.632,189.3594,189.8132,7014.0
2023-07-13 10:30:00,192.56,193.22,192.27,193.0,14797.0,189.971,190.6221,189.6849,190.4051,14797.0
2023-07-13 11:00:00,193.07,193.34,192.91,193.3,3839.0,190.4742,190.7405,190.3163,190.7011,3839.0
2023-07-13 11:30:00,193.23,193.23,192.6,192.62,3738.0,190.632,190.632,190.0105,190.0302,3738.0
2023-07-13 12:00:00,192.74,194.17,192.72,193.97,10013.0,190.1486,191.5594,190.1289,191.3621,10013.0
2023-07-13 12:30:00,193.91,194.48,193.9,194.07,10304.0,191.3029,191.8652,191.293,191.4607,10304.0
2023-07-13 13:00:00,194.16,194.47,193.77,194.47,8689.0,191.5495,191.8553,191.1647,191.8553,8689.0
2023-07-13 13:30:00,194.49,194.49,193.63,193.93,10264.0,191.8751,191.8751,191.0266,191.3226,10264.0
2023-07-13 14:00:00,193.93,194.47,193.8,194.23,6754.0,191.3226,191.8553,191.1943,191.6186,6754.0
2023-07-13 14:30:00,194.26,195.25,194.22,195.25,14727.0,191.6482,192.6248,191.6087,192.6248,14727.0
2023-07-13 15:00:00,195.21,195.21,194.81,194.83,10849.0,192.5854,192.5854,192.1908,192.2105,10849.0
2023-07-13 15:30:00,194.84,194.88,194.11,194.22,31223.0,192.2204,192.2598,191.5002,191.6087,31223.0
2023-07-14 09:30:00,194.83,194.83,192.07,193.11,7445.0,192.2105,192.2105,189.4876,190.5136,7445.0
2023-07-14 10:00:00,193.44,193.44,192.8,193.34,5759.0,190.8392,190.8392,190.2078,190.7405,5759.0
2023-07-14 10:30:00,193.08,193.33,192.59,193.29,7748.0,190.484,190.7307,190.0006,190.6912,7748.0
2023-07-14 11:00:00,193.28,193.34,192.41,193.03,7752.0,190.6813,190.7405,189.823,190.4347,7752.0
2023-07-14 11:30:00,193.03,193.96,193.03,193.42,4647.0,190.4347,191.3522,190.4347,190.8195,4647.0
2023-07-14 12:00:00,193.58,194.12,193.42,193.42,4560.0,190.9773,191.51,190.8195,190.8195,4560.0
2023-07-14 12:30:00,193.31,193.37,193.05,193.37,2200.0,190.7109,190.7701,190.4544,190.7701,2200.0
2023-07-14 13:00:00,193.39,193.43,192.93,192.98,2562.0,190.7899,190.8293,190.336,190.3854,2562.0
2023-07-14 13:30:00,193.0,193.35,192.93,193.2,2438.0,190.4051,190.7504,190.336,190.6024,2438.0
2023-07-14 14:00:00,193.23,193.51,193.1,193.1,1013.0,190.632,190.9082,190.5038,190.5038,1013.0
2023-07-14 14:30:00,193.14,193.2,192.85,192.86,3555.0,190.5432,190.6024,190.2571,190.267,3555.0
2023-07-14 15:00:00,192.93,193.08,192.73,192.88,4232.0,190.336,190.484,190.1387,190.2867,4232.0
2023-07-14 15:30:00,192.94,192.98,191.97,192.15,30280.0,190.3459,190.3854,189.3889,189.5665,30280.0
2023-07-17 09:30:00,192.0,195.87,191.36,195.64,5482.0,189.4185,193.2365,188.7872,193.0096,5482.0
2023-07-17 10:00:00,195.75,196.58,195.32,196.09,11371.0,193.1181,193.937,192.6939,193.4536,11371.0
2023-07-17 10:30:00,196.1,197.66,195.69,197.35,15926.0,193.4634,195.0024,193.0589,194.6966,15926.0
2023-07-17 11:00:00,197.32,197.58,196.75,197.25,7326.0,194.667,194.9235,194.1047,194.598,7326.0
2023-07-17 11:30:00,197.37,198.47,197.37,197.97,8826.0,194.7163,195.8016,194.7163,195.3083,8826.0
2023-07-17 12:00:00,197.89,198.13,197.55,197.55,7811.0,195.2294,195.4661,194.8939,194.8939,7811.0
2023-07-17 12:30:00,197.53,197.84,197.11,197.45,10279.0,194.8742,195.18,194.4598,194.7953,10279.0
2023-07-17 13:00:00,197.41,197.5,197.15,197.27,6509.0,194.7558,194.8446,194.4993,194.6177,6509.0
2023-07-17 13:30:00,197.28,197.86,197.19,197.5,6349.0,194.6276,195.1998,194.5388,194.8446,6349.0
2023-07-17 14:00:00,197.5,197.73,197.22,197.22,8664.0,194.8446,195.0715,194.5684,194.5684,8664.0
2023-07-17 14:30:00,197.1,197.64,196.76,197.62,8437.0,194.45,194.9827,194.1145,194.963,8437.0
2023-07-17 15:00:00,197.64,197.82,197.39,197.5,14175.0,194.9827,195.1603,194.7361,194.8446,14175.0
2023-07-17 15:30:00,197.43,197.43,196.84,197.21,40967.0,194.7755,194.7755,194.1935,194.5585,40967.0
2023-07-18 09:30:00,196.39,198.5,196.39,197.09,5758.0,193.7495,195.8312,193.7495,194.4401,5758.0
2023-07-18 10:00:00,197.14,198.12,197.05,197.89,8018.0,194.4894,195.4563,194.4006,195.2294,8018.0
2023-07-18 10:30:00,197.73,197.73,196.08,196.09,10475.0,195.0715,195.0715,193.4437,193.4536,10475.0
2023-07-18 11:00:00,196.33,197.73,196.33,197.61,6531.0,193.6903,195.0715,193.6903,194.9531,6531.0
2023-07-18 11:30:00,197.6,198.38,197.49,198.34,15767.0,194.9433,195.7128,194.8347,195.6733,15767.0
2023-07-18 12:00:00,198.37,199.13,198.36,198.99,12333.0,195.7029,196.4527,195.693,196.3146,12333.0
2023-07-18 12:30:00,198.94,198.98,198.35,198.58,9488.0,196.2652,196.3047,195.6832,195.9101,9488.0
2023-07-18 13:00:00,198.52,199.13,198.45,199.02,10017.0,195.8509,196.4527,195.7818,196.3442,10017.0
2023-07-18 13:30:00,198.99,199.15,198.92,199.08,11509.0,196.3146,196.4724,196.2455,196.4034,11509.0
2023-07-18 14:00:00,199.17,199.43,198.98,199.43,7061.0,196.4921,196.7486,196.3047,196.7486,7061.0
2023-07-18 14:30:00,199.41,199.46,198.57,198.57,12230.0,196.7289,196.7782,195.9002,195.9002,12230.0
2023-07-18 15:00:00,198.55,199.46,198.55,199.39,13404.0,195.8805,196.7782,195.8805,196.7092,13404.0
2023-07-18 15:30:00,199.24,200.32,199.04,200.11,111540.0,196.5612,197.6267,196.3639,197.4195,111540.0
2023-07-19 09:30:00,199.3,199.95,198.99,199.95,10467.0,196.6204,197.2617,196.3146,197.2617,10467.0
2023-07-19 10:00:00,199.74,199.74,198.2,199.51,14496.0,197.0545,197.0545,195.5352,196.8276,14496.0
2023-07-19 10:30:00,199.4,199.4,197.38,197.69,14358.0,196.7191,196.7191,194.7262,195.032,14358.0
2023-07-19 11:00:00,198.07,198.53,197.52,198.25,15975.0,195.4069,195.8607,194.8643,195.5845,15975.0
2023-07-19 11:30:00,198.34,198.46,197.92,198.35,9022.0,195.6733,195.7917,195.259,195.6832,9022.0
2023-07-19 12:00:00,198.61,198.74,198.0,198.21,8214.0,195.9397,196.0679,195.3379,195.5451,8214.0
2023-07-19 12:30:00,198.2,198.42,197.93,198.0,14830.0,195.5352,195.7522,195.2688,195.3379,14830.0
2023-07-19 13:00:00,197.98,198.99,197.78,198.68,10596.0,195.3181,196.3146,195.1208,196.0087,10596.0
2023-07-19 13:30:00,198.64,198.74,197.93,198.06,3516.0,195.9693,196.0679,195.2688,195.3971,3516.0
2023-07-19 14:00:00,198.02,198.42,197.92,198.09,23452.0,195.3576,195.7522,195.259,195.4267,23452.0
2023-07-19 14:30:00,198.16,198.74,198.16,198.5,14305.0,195.4957,196.0679,195.4957,195.8312,14305.0
2023-07-19 15:00:00,198.47,198.67,198.2,198.67,21382.0,195.8016,195.9989,195.5352,195.9989,21382.0
2023-07-19 15:30:00,198.59,198.96,198.13,198.55,66501.0,195.9199,196.285,195.4661,195.8805,66501.0
2023-07-20 09:30:00,200.25,202.05,199.43,202.01,38514.0,197.5576,199.3334,196.7486,199.294,38514.0
2023-07-20 10:00:00,202.17,203.45,200.77,200.92,29519.0,199.4518,200.7146,198.0706,198.2186,29519.0
2023-07-20 10:30:00,201.09,201.12,199.9,200.0,10575.0,198.3863,198.4159,197.2123,197.311,10575.0
2023-07-20 11:00:00,200.04,200.1,199.39,199.79,8159.0,197.3504,197.4096,196.7092,197.1038,8159.0
2023-07-20 11:30:00,199.72,199.82,199.25,199.54,4883.0,197.0347,197.1334,196.5711,196.8572,4883.0
2023-07-20 12:00:00,199.56,200.44,199.27,200.16,13686.0,196.8769,197.7451,196.5908,197.4688,13686.0
2023-07-20 12:30:00,200.17,200.19,199.78,199.8,9757.0,197.4787,197.4984,197.0939,197.1137,9757.0
2023-07-20 13:00:00,199.91,200.47,199.91,200.43,18352.0,197.2222,197.7747,197.2222,197.7352,18352.0
2023-07-20 13:30:00,200.37,201.53,200.23,200.98,10446.0,197.676,198.8204,197.5379,198.2778,10446.0
2023-07-20 14:00:00,200.98,201.16,200.72,200.83,4089.0,198.2778,198.4554,198.0213,198.1298,4089.0
2023-07-20 14:30:00,200.81,201.08,200.75,201.03,5788.0,198.1101,198.3765,198.0509,198.3271,5788.0
2023-07-20 15:00:00,201.06,201.12,200.57,200.64,11423.0,198.3567,198.4159,197.8733,197.9424,11423.0
2023-07-20 15:30:00,200.66,201.34,199.99,201.3,37558.0,197.9621,198.633,197.3011,198.5935,37558.0
2023-07-21 09:30:00,202.13,202.13,200.41,201.31,13147.0,199.4123,199.4123,197.7155,198.6034,13147.0
2023-07-21 10:00:00,201.34,202.72,200.88,202.71,13175.0,198.633,199.9944,198.1792,199.9845,13175.0
2023-07-21 10:30:00,202.64,202.95,201.52,202.49,13479.0,199.9155,200.2213,198.8105,199.7675,13479.0
2023-07-21 11:00:00,202.62,202.94,202.06,202.09,15311.0,199.8958,200.2115,199.3433,199.3729,15311.0
2023-07-21 11:30:00,202.18,202.87,202.18,202.54,3823.0,199.4617,200.1424,199.4617,199.8168,3823.0
2023-07-21 12:00:00,202.59,202.8,202.41,202.44,4733.0,199.8662,200.0733,199.6886,199.7182,4733.0
2023-07-21 12:30:00,202.37,202.6,202.06,202.32,6984.0,199.6491,199.876,199.3433,199.5998,6984.0
2023-07-21 13:00:00,202.49,202.71,202.43,202.5,4028.0,199.7675,199.9845,199.7083,199.7774,4028.0
2023-07-21 13:30:00,202.52,202.6,202.33,202.33,5508.0,199.7971,199.876,199.6097,199.6097,5508.0
2023-07-21 14:00:00,202.45,202.9,202.32,202.77,8152.0,199.728,200.172,199.5998,200.0437,8152.0
2023-07-21 14:30:00,202.91,203.36,202.73,202.94,6487.0,200.1819,200.6258,200.0043,200.2115,6487.0
2023-07-21 15:00:00,202.89,203.25,202.89,203.13,3650.0,200.1621,200.5173,200.1621,200.3989,3650.0
2023-07-21 15:30:00,203.29,203.29,202.46,202.78,63972.0,200.5568,200.5568,199.7379,200.0536,63972.0
2023-07-24 09:30:00,201.95,202.83,200.15,201.64,16481.0,199.2348,200.1029,197.459,198.9289,16481.0
2023-07-24 10:00:00,201.39,202.1,200.69,200.88,15332.0,198.6823,199.3828,197.9917,198.1792,15332.0
2023-07-24 10:30:00,200.87,201.96,200.7,201.45,8236.0,198.1693,199.2446,198.0016,198.7415,8236.0
2023-07-24 11:00:00,201.45,201.68,201.03,201.53,8713.0,198.7415,198.9684,198.3271,198.8204,8713.0
2023-07-24 11:30:00,201.8,201.99,201.45,201.92,13247.0,199.0868,199.2742,198.7415,199.2052,13247.0
2023-07-24 12:00:00,202.06,203.28,202.06,203.04,10057.0,199.3433,200.5469,199.3433,200.3101,10057.0
2023-07-24 12:30:00,202.99,203.08,202.31,202.83,8487.0,200.2608,200.3496,199.5899,200.1029,8487.0
2023-07-24 13:00:00,202.62,202.62,202.09,202.22,8742.0,199.8958,199.8958,199.3729,199.5011,8742.0
2023-07-24 13:30:00,202.51,202.51,201.88,202.3,4830.0,199.7872,199.7872,199.1657,199.5801,4830.0
2023-07-24 14:00:00,202.38,202.79,202.25,202.62,9896.0,199.659,200.0635,199.5307,199.8958,9896.0
2023-07-24 14:30:00,202.81,203.09,202.29,202.69,10494.0,200.0832,200.3594,199.5702,199.9648,10494.0
2023-07-24 15:00:00,202.7,202.98,202.57,202.63,10795.0,199.9747,200.2509,199.8464,199.9056,10795.0
2023-07-24 15:30:00,202.6,202.92,201.39,201.43,67900.0,199.876,200.1917,198.6823,198.7218,67900.0
2023-07-25 09:30:00,201.72,203.29,201.0,202.37,17314.0,199.0079,200.5568,198.2975,199.6491,17314.0
2023-07-25 10:00:00,202.47,202.9,201.66,202.32,37666.0,199.7478,200.172,198.9487,199.5998,37666.0
2023-07-25 10:30:00,202.33,202.34,201.31,201.84,7880.0,199.6097,199.6195,198.6034,199.1262,7880.0
2023-07-25 11:00:00,201.86,202.04,201.25,201.79,10711.0,199.146,199.3236,198.5442,199.0769,10711.0
2023-07-25 11:30:00,202.16,202.62,202.08,202.36,8631.0,199.4419,199.8958,199.363,199.6393,8631.0
2023-07-25 12:00:00,202.32,202.39,201.72,201.74,20560.0,199.5998,199.6689,199.0079,199.0276,20560.0
2023-07-25 12:30:00,201.74,202.07,201.57,202.01,9962.0,199.0276,199.3532,198.8599,199.294,9962.0
2023-07-25 13:00:00,202.0,202.33,201.71,202.17,9899.0,199.2841,199.6097,198.998,199.4518,9899.0
2023-07-25 13:30:00,202.05,202.61,201.9,201.9,13571.0,199.3334,199.8859,199.1854,199.1854,13571.0
2023-07-25 14:00:00,201.99,202.27,201.89,202.1,17114.0,199.2742,199.5505,199.1756,199.3828,17114.0
2023-07-25 14:30:00,202.06,202.1,201.25,201.64,21729.0,199.3433,199.3828,198.5442,198.9289,21729.0
2023-07-25 15:00:00,201.75,202.1,201.75,201.94,11986.0,199.0375,199.3828,199.0375,199.2249,11986.0
2023-07-25 15:30:00,201.88,202.07,201.06,201.61,67977.0,199.1657,199.3532,198.3567,198.8993,67977.0
2023-07-26 09:30:00,204.57,210.84,203.99,207.45,61600.0,201.8195,208.0052,201.2473,204.6608,61600.0
2023-07-26 10:00:00,206.15,207.35,204.75,206.11,39337.0,203.3783,204.5622,201.9971,203.3388,39337.0
2023-07-26 10:30:00,206.07,206.47,205.0,206.23,35254.0,203.2994,203.694,202.2438,203.4572,35254.0
2023-07-26 11:00:00,206.25,206.46,205.4,205.76,30937.0,203.477,203.6841,202.6384,202.9935,30937.0
2023-07-26 11:30:00,205.76,205.76,201.57,201.87,33554.0,202.9935,202.9935,198.8599,199.1558,33554.0
2023-07-26 12:00:00,201.64,203.34,201.49,202.22,44037.0,198.9289,200.6061,198.781,199.5011,44037.0
2023-07-26 12:30:00,202.0,202.72,201.78,201.97,30031.0,199.2841,199.9944,199.0671,199.2545,30031.0
2023-07-26 13:00:00,201.89,202.25,201.7,201.89,25344.0,199.1756,199.5307,198.9881,199.1756,25344.0
2023-07-26 13:30:00,201.75,202.61,201.6,202.61,19627.0,199.0375,199.8859,198.8895,199.8859,19627.0
2023-07-26 14:00:00,202.5,202.58,200.88,201.1,18982.0,199.7774,199.8563,198.1792,198.3962,18982.0
2023-07-26 14:30:00,200.86,201.46,200.8,201.07,58274.0,198.1594,198.7514,198.1002,198.3666,58274.0
2023-07-26 15:00:00,200.96,202.34,200.81,201.13,39085.0,198.2581,199.6195,198.1101,198.4258,39085.0
2023-07-26 15:30:00,201.12,201.3,200.15,200.56,92956.0,198.4159,198.5935,197.459,197.8635,92956.0
2023-07-27 09:30:00,202.31,202.41,195.13,195.55,35726.0,199.5899,199.6886,192.5065,192.9208,35726.0
2023-07-27 10:00:00,195.53,198.9,194.18,198.9,71636.0,192.9011,196.2258,191.5692,196.2258,71636.0
2023-07-27 10:30:00,198.59,199.02,196.63,196.63,57850.0,195.9199,196.3442,193.9863,193.9863,57850.0
2023-07-27 11:00:00,196.8,196.8,192.33,192.33,25605.0,194.154,194.154,189.7441,189.7441,25605.0
2023-07-27 11:30:00,192.27,194.01,191.41,193.65,58320.0,189.6849,191.4015,188.8365,191.0464,58320.0
2023-07-27 12:00:00,193.78,193.78,191.91,192.73,18268.0,191.1746,191.1746,189.3298,190.1387,18268.0
2023-07-27 12:30:00,192.73,192.82,191.33,191.33,15636.0,190.1387,190.2275,188.7576,188.7576,15636.0
2023-07-27 13:00:00,191.55,192.57,191.21,191.33,19649.0,188.9746,189.9809,188.6392,188.7576,19649.0
2023-07-27 13:30:00,191.5,191.6,190.8,191.13,12056.0,188.9253,189.0239,188.2347,188.5602,12056.0
2023-07-27 14:00:00,191.14,191.24,190.01,190.31,13999.0,188.5701,188.6688,187.4553,187.7513,13999.0
2023-07-27 14:30:00,190.08,190.47,189.29,189.41,20735.0,187.5244,187.9091,186.745,186.8634,20735.0
2023-07-27 15:00:00,189.36,191.02,188.95,190.7,31220.0,186.814,188.4517,186.4096,188.136,31220.0
2023-07-27 15:30:00,190.74,191.38,190.39,190.42,116818.0,188.1755,188.8069,187.8302,187.8598,116818.0
2023-07-28 09:30:00,192.49,192.49,188.93,190.89,24463.0,189.902,189.902,186.3898,188.3235,24463.0
2023-07-28 10:00:00,190.87,192.29,189.78,191.98,18636.0,188.3037,189.7046,187.2284,189.3988,18636.0
2023-07-28 10:30:00,192.06,192.08,190.36,190.62,11110.0,189.4777,189.4975,187.8006,188.0571,11110.0
2023-07-28 11:00:00,190.48,190.65,188.29,188.29,11011.0,187.919,188.0867,185.7584,185.7584,11011.0
2023-07-28 11:30:00,188.18,189.35,187.25,189.02,23868.0,185.6499,186.8042,184.7324,186.4786,23868.0
2023-07-28 12:00:00,189.14,189.78,188.23,188.46,11999.0,186.597,187.2284,185.6992,185.9261,11999.0
2023-07-28 12:30:00,188.38,188.95,188.27,188.73,8910.0,185.8472,186.4096,185.7387,186.1925,8910.0
2023-07-28 13:00:00,188.83,188.88,187.01,187.17,6589.0,186.2912,186.3405,184.4956,184.6535,6589.0
2023-07-28 13:30:00,187.16,187.69,186.97,187.69,9641.0,184.6436,185.1665,184.4562,185.1665,9641.0
2023-07-28 14:00:00,187.62,189.45,187.56,189.45,32498.0,185.0974,186.9028,185.0382,186.9028,32498.0
2023-07-28 14:30:00,189.39,189.63,188.81,189.42,16108.0,186.8436,187.0804,186.2714,186.8732,16108.0
2023-07-28 15:00:00,189.63,190.47,189.39,190.41,17135.0,187.0804,187.9091,186.8436,187.8499,17135.0
2023-07-28 15:30:00,190.47,190.7,189.41,189.59,62034.0,187.9091,188.136,186.8634,187.0409,62034.0
2023-07-31 09:30:00,189.95,191.17,189.63,191.15,6859.0,187.3961,188.5997,187.0804,188.58,6859.0
2023-07-31 10:00:00,190.98,190.98,188.86,189.9,13296.0,188.4123,188.4123,186.3208,187.3468,13296.0
2023-07-31 10:30:00,189.7,189.7,186.82,187.39,12612.0,187.1495,187.1495,184.3082,184.8705,12612.0
2023-07-31 11:00:00,187.31,188.46,186.62,188.46,19720.0,184.7916,185.9261,184.1109,185.9261,19720.0
2023-07-31 11:30:00,188.13,188.47,186.83,187.5,22600.0,185.6006,185.936,184.3181,184.979,22600.0
2023-07-31 12:00:00,187.62,187.63,186.92,187.03,9109.0,185.0974,185.1073,184.4068,184.5154,9109.0
2023-07-31 12:30:00,187.13,187.19,186.73,187.11,8965.0,184.614,184.6732,184.2194,184.5943,8965.0
2023-07-31 13:00:00,187.09,187.59,186.73,187.11,13569.0,184.5746,185.0678,184.2194,184.5943,13569.0
2023-07-31 13:30:00,187.12,187.15,186.56,187.15,20924.0,184.6042,184.6338,184.0517,184.6338,20924.0
2023-07-31 14:00:00,186.98,187.21,186.73,187.05,10143.0,184.466,184.6929,184.2194,184.5351,10143.0
2023-07-31 14:30:00,187.22,187.32,186.61,186.75,14311.0,184.7028,184.8015,184.101,184.2391,14311.0
2023-07-31 15:00:00,186.82,187.25,186.77,186.89,29264.0,184.3082,184.7324,184.2589,184.3772,29264.0
2023-07-31 15:30:00,186.88,186.91,185.52,186.76,161792.0,184.3674,184.397,183.0257,184.249,161792.0
2023-08-01 09:30:00,186.51,188.71,185.91,188.16,9409.0,184.0024,186.1728,183.4104,185.6302,9409.0
2023-08-01 10:00:00,187.9,187.95,186.9,187.59,15439.0,185.3737,185.423,184.3871,185.0678,15439.0
2023-08-01 10:30:00,187.5,187.55,186.58,187.34,7219.0,184.979,185.0284,184.0714,184.8212,7219.0
2023-08-01 11:00:00,187.35,187.5,186.98,187.2,7384.0,184.8311,184.979,184.466,184.6831,7384.0
2023-08-01 11:30:00,187.21,187.36,186.8,186.8,4974.0,184.6929,184.8409,184.2885,184.2885,4974.0
2023-08-01 12:00:00,186.94,187.15,186.3,186.42,4682.0,184.4266,184.6338,183.7952,183.9136,4682.0
2023-08-01 12:30:00,186.46,187.0,186.41,186.91,5507.0,183.953,184.4858,183.9037,184.397,5507.0
2023-08-01 13:00:00,186.96,187.01,186.53,186.79,7280.0,184.4463,184.4956,184.0221,184.2786,7280.0
2023-08-01 13:30:00,186.79,187.3,186.57,186.57,9584.0,184.2786,184.7817,184.0616,184.0616,9584.0
2023-08-01 14:00:00,186.68,186.94,186.33,186.44,6166.0,184.1701,184.4266,183.8248,183.9333,6166.0
2023-08-01 14:30:00,186.41,186.92,186.22,186.92,7195.0,183.9037,184.4068,183.7163,184.4068,7195.0
2023-08-01 15:00:00,186.89,187.65,186.83,187.34,16737.0,184.3772,185.127,184.3181,184.8212,16737.0
2023-08-01 15:30:00,187.41,187.62,187.02,187.58,36286.0,184.8903,185.0974,184.5055,185.058,36286.0
2023-08-02 09:30:00,186.69,188.32,186.52,188.03,3739.0,184.1799,185.788,184.0122,185.5019,3739.0
2023-08-02 10:00:00,187.98,189.45,187.76,188.78,21214.0,185.4526,186.9028,185.2356,186.2418,21214.0
2023-08-02 10:30:00,188.83,190.0,188.74,189.55,23254.0,186.2912,187.4454,186.2024,187.0015,23254.0
2023-08-02 11:00:00,189.5,189.56,188.94,189.22,8148.0,186.9522,187.0114,186.3997,186.6759,8148.0
2023-08-02 11:30:00,189.19,189.75,189.19,189.73,9092.0,186.6463,187.1988,186.6463,187.1791,9092.0
2023-08-02 12:00:00,189.77,191.37,189.77,191.28,21698.0,187.2185,188.797,187.2185,188.7082,21698.0
2023-08-02 12:30:00,191.21,191.39,190.85,191.2,27096.0,188.6392,188.8167,188.284,188.6293,27096.0
2023-08-02 13:00:00,191.25,191.73,191.06,191.63,21556.0,188.6786,189.1522,188.4912,189.0535,21556.0
2023-08-02 13:30:00,191.75,192.04,191.31,191.7,14489.0,189.1719,189.458,188.7378,189.1226,14489.0
2023-08-02 14:00:00,191.72,191.82,191.26,191.31,7105.0,189.1423,189.241,188.6885,188.7378,7105.0
2023-08-02 14:30:00,191.28,192.22,191.17,192.1,19003.0,188.7082,189.6356,188.5997,189.5172,19003.0
2023-08-02 15:00:00,192.26,192.53,192.01,192.42,12651.0,189.675,189.9414,189.4284,189.8329,12651.0
2023-08-02 15:30:00,192.45,192.47,191.71,192.2,76361.0,189.8625,189.8822,189.1324,189.6159,76361.0
2023-08-03 09:30:00,190.99,192.83,190.9,191.68,6695.0,188.4221,190.2374,188.3333,189.1028,6695.0
2023-08-03 10:00:00,192.34,194.46,192.27,194.0,25725.0,189.754,191.8455,189.6849,191.3917,25725.0
2023-08-03 10:30:00,193.8,194.0,193.01,193.72,32927.0,191.1943,191.3917,190.415,191.1154,32927.0
2023-08-03 11:00:00,193.82,194.52,193.6,194.52,11680.0,191.2141,191.9047,190.997,191.9047,11680.0
2023-08-03 11:30:00,194.41,194.68,193.98,194.41,4958.0,191.7961,192.0625,191.3719,191.7961,4958.0
2023-08-03 12:00:00,194.4,194.4,193.86,194.17,8650.0,191.7863,191.7863,191.2535,191.5594,8650.0
2023-08-03 12:30:00,194.41,195.5,194.39,195.18,9951.0,191.7961,192.8715,191.7764,192.5558,9951.0
2023-08-03 13:00:00,195.3,196.19,195.11,196.12,6236.0,192.6742,193.5522,192.4867,193.4832,6236.0
2023-08-03 13:30:00,196.06,196.5,195.55,196.09,13044.0,193.424,193.858,192.9208,193.4536,13044.0
2023-08-03 14:00:00,196.0,196.36,195.79,196.31,28469.0,193.3648,193.7199,193.1576,193.6706,28469.0
2023-08-03 14:30:00,196.4,197.03,195.75,196.81,39486.0,193.7594,194.3809,193.1181,194.1639,39486.0
2023-08-03 15:00:00,196.8,197.0,195.98,196.68,20900.0,194.154,194.3513,193.345,194.0356,20900.0
2023-08-03 15:30:00,196.68,197.02,195.84,196.09,97147.0,194.0356,194.3711,193.2069,193.4536,97147.0
2023-08-04 09:30:00,195.37,197.3,195.09,196.39,26251.0,192.7432,194.6473,192.467,193.7495,26251.0
2023-08-04 10:00:00,196.7,196.88,194.78,195.48,11725.0,194.0554,194.2329,192.1612,192.8518,11725.0
2023-08-04 10:30:00,195.49,196.49,195.25,195.48,12399.0,192.8616,193.8482,192.6248,192.8518,12399.0
2023-08-04 11:00:00,195.48,195.68,194.66,195.41,19866.0,192.8518,193.0491,192.0428,192.7827,19866.0
2023-08-04 11:30:00,195.54,196.59,195.44,196.42,12440.0,192.911,193.9468,192.8123,193.7791,12440.0
2023-08-04 12:00:00,196.42,196.61,195.64,196.1,7881.0,193.7791,193.9666,193.0096,193.4634,7881.0
2023-08-04 12:30:00,196.15,196.68,196.15,196.68,3714.0,193.5127,194.0356,193.5127,194.0356,3714.0
2023-08-04 13:00:00,196.46,196.75,195.76,195.91,16856.0,193.8186,194.1047,193.128,193.276,16856.0
2023-08-04 13:30:00,196.03,196.24,195.39,195.89,22431.0,193.3944,193.6015,192.763,193.2562,22431.0
2023-08-04 14:00:00,195.9,195.94,194.6,194.75,19713.0,193.2661,193.3056,191.9836,192.1316,19713.0
2023-08-04 14:30:00,194.69,194.71,193.61,193.84,46219.0,192.0724,192.0921,191.0069,191.2338,46219.0
2023-08-04 15:00:00,193.75,194.24,193.49,194.02,46749.0,191.145,191.6284,190.8885,191.4114,46749.0
2023-08-04 15:30:00,193.94,194.04,192.7,192.98,177131.0,191.3325,191.4311,190.1091,190.3854,177131.0
2023-08-07 09:30:00,194.33,196.38,194.33,195.23,8929.0,191.7172,193.7397,191.7172,192.6051,8929.0
2023-08-07 10:00:00,195.36,196.08,194.68,195.4,9551.0,192.7334,193.4437,192.0625,192.7728,9551.0
2023-08-07 10:30:00,195.4,196.03,194.98,195.0,31986.0,192.7728,193.3944,192.3585,192.3782,31986.0
2023-08-07 11:00:00,195.0,196.59,194.49,196.37,25315.0,192.3782,193.9468,191.8751,193.7298,25315.0
2023-08-07 11:30:00,196.55,196.55,195.16,195.39,12461.0,193.9074,193.9074,192.5361,192.763,12461.0
2023-08-07 12:00:00,195.55,196.73,195.43,196.59,7094.0,192.9208,194.085,192.8024,193.9468,7094.0
2023-08-07 12:30:00,196.53,196.74,195.84,196.09,14295.0,193.8876,194.0948,193.2069,193.4536,14295.0
2023-08-07 13:00:00,196.16,196.36,195.73,196.36,7283.0,193.5226,193.7199,193.0984,193.7199,7283.0
2023-08-07 13:30:00,196.38,196.9,196.38,196.43,6215.0,193.7397,194.2527,193.7397,193.789,6215.0
2023-08-07 14:00:00,196.44,196.44,195.46,196.07,14170.0,193.7988,193.7988,192.832,193.4338,14170.0
2023-08-07 14:30:00,195.99,196.44,195.87,196.06,13975.0,193.3549,193.7988,193.2365,193.424,13975.0
2023-08-07 15:00:00,196.06,196.16,195.79,195.8,11674.0,193.424,193.5226,193.1576,193.1675,11674.0
2023-08-07 15:30:00,195.83,196.29,195.32,195.97,57411.0,193.1971,193.6509,192.6939,193.3352,57411.0
2023-08-08 09:30:00,194.16,194.4,192.28,192.86,9880.0,191.5495,191.7863,189.6948,190.267,9880.0
2023-08-08 10:00:00,193.0,194.49,192.94,193.93,17278.0,190.4051,191.8751,190.3459,191.3226,17278.0
2023-08-08 10:30:00,193.94,194.65,193.66,194.29,11071.0,191.3325,192.0329,191.0562,191.6778,11071.0
2023-08-08 11:00:00,194.28,194.79,192.93,193.18,103938.0,191.6679,192.171,190.336,190.5827,103938.0
2023-08-08 11:30:00,192.97,193.45,191.47,192.16,62483.0,190.3755,190.8491,188.8957,189.5764,62483.0
2023-08-08 12:00:00,192.21,193.06,190.24,190.41,93738.0,189.6257,190.4643,187.6822,187.8499,93738.0
2023-08-08 12:30:00,190.45,190.56,189.45,189.45,15138.0,187.8894,187.9979,186.9028,186.9028,15138.0
2023-08-08 13:00:00,189.14,190.45,189.05,189.76,79381.0,186.597,187.8894,186.5082,187.2087,79381.0
2023-08-08 13:30:00,190.09,190.4,187.79,187.84,66962.0,187.5342,187.8401,185.2651,185.3145,66962.0
2023-08-08 14:00:00,187.83,188.27,185.48,185.9,156824.0,185.3046,185.7387,182.9862,183.4006,156824.0
2023-08-08 14:30:00,185.78,186.47,184.1,184.24,34095.0,183.2822,183.9629,181.6248,181.7629,34095.0
2023-08-08 15:00:00,184.41,184.41,182.97,183.62,113039.0,181.9306,181.9306,180.51,181.1512,113039.0
2023-08-08 15:30:00,183.63,184.12,181.52,183.42,234674.0,181.1611,181.6445,179.0795,180.9539,234674.0
2023-08-09 09:30:00,183.57,187.24,182.65,187.24,47317.0,181.1019,184.7225,180.1943,184.7225,47317.0
2023-08-09 10:00:00,187.14,187.31,185.73,187.3,57705.0,184.6239,184.7916,183.2328,184.7817,57705.0
2023-08-09 10:30:00,187.14,187.18,186.36,187.14,76691.0,184.6239,184.6634,183.8544,184.6239,76691.0
2023-08-09 11:00:00,187.25,187.72,186.33,186.44,52750.0,184.7324,185.1961,183.8248,183.9333,52750.0
2023-08-09 11:30:00,186.42,187.13,185.81,186.55,80902.0,183.9136,184.614,183.3118,184.0418,80902.0
2023-08-09 12:00:00,186.64,186.68,185.81,186.12,34232.0,184.1306,184.1701,183.3118,183.6176,34232.0
2023-08-09 12:30:00,186.4,187.51,186.19,187.36,13851.0,183.8938,184.9889,183.6867,184.8409,13851.0
2023-08-09 13:00:00,187.29,188.33,187.29,188.33,6517.0,184.7719,185.7979,184.7719,185.7979,6517.0
2023-08-09 13:30:00,188.04,188.52,188.02,188.12,9224.0,185.5118,185.9853,185.4921,185.5907,9224.0
2023-08-09 14:00:00,188.06,189.57,188.0,189.55,16809.0,185.5315,187.0212,185.4723,187.0015,16809.0
2023-08-09 14:30:00,189.61,190.0,189.03,189.89,22862.0,187.0607,187.4454,186.4885,187.3369,22862.0
2023-08-09 15:00:00,189.89,190.49,189.64,189.64,18506.0,187.3369,187.9288,187.0903,187.0903,18506.0
2023-08-09 15:30:00,189.65,189.67,188.7,189.09,43068.0,187.1001,187.1199,186.1629,186.5477,43068.0
2023-08-10 09:30:00,190.01,191.81,189.68,190.35,17381.0,187.4553,189.2311,187.1297,187.7907,17381.0
2023-08-10 10:00:00,190.26,190.54,189.85,189.93,14136.0,187.7019,187.9782,187.2975,187.3764,14136.0
2023-08-10 10:30:00,190.05,190.47,189.57,190.38,34444.0,187.4948,187.9091,187.0212,187.8203,34444.0
2023-08-10 11:00:00,190.5,190.69,189.75,190.69,17796.0,187.9387,188.1262,187.1988,188.1262,17796.0
2023-08-10 11:30:00,190.46,190.46,189.89,190.22,9578.0,187.8993,187.8993,187.3369,187.6625,9578.0
2023-08-10 12:00:00,190.22,190.34,189.54,189.98,22859.0,187.6625,187.7809,186.9916,187.4257,22859.0
2023-08-10 12:30:00,190.08,190.54,189.9,190.39,7227.0,187.5244,187.9782,187.3468,187.8302,7227.0
2023-08-10 13:00:00,190.51,190.59,190.08,190.18,5226.0,187.9486,188.0275,187.5244,187.623,5226.0
2023-08-10 13:30:00,190.21,190.24,189.89,189.89,12081.0,187.6526,187.6822,187.3369,187.3369,12081.0
2023-08-10 14:00:00,189.93,190.26,189.9,190.09,10840.0,187.3764,187.7019,187.3468,187.5342,10840.0
2023-08-10 14:30:00,190.08,190.36,189.93,190.36,8680.0,187.5244,187.8006,187.3764,187.8006,8680.0
2023-08-10 15:00:00,190.34,191.04,190.13,191.01,35897.0,187.7809,188.4715,187.5737,188.4419,35897.0
2023-08-10 15:30:00,191.07,191.65,190.41,190.48,63308.0,188.501,189.0733,187.8499,187.919,63308.0
2023-08-11 09:30:00,189.68,190.61,188.63,189.11,7856.0,187.1297,188.0472,186.0939,186.5674,7856.0
2023-08-11 10:00:00,189.41,189.42,187.45,187.45,19359.0,186.8634,186.8732,184.9297,184.9297,19359.0
2023-08-11 10:30:00,187.46,187.5,186.01,186.03,7702.0,184.9396,184.979,183.5091,183.5288,7702.0
2023-08-11 11:00:00,186.05,186.43,185.39,185.41,10688.0,183.5485,183.9234,182.8974,182.9171,10688.0
2023-08-11 11:30:00,185.54,186.07,185.3,185.56,17638.0,183.0454,183.5683,182.8086,183.0651,17638.0
2023-08-11 12:00:00,185.56,186.76,185.3,185.45,16162.0,183.0651,184.249,182.8086,182.9566,16162.0
2023-08-11 12:30:00,185.45,185.46,184.21,184.46,9878.0,182.9566,182.9665,181.7333,181.9799,9878.0
2023-08-11 13:00:00,184.58,185.07,184.13,184.5,4450.0,182.0983,182.5817,181.6544,182.0194,4450.0
2023-08-11 13:30:00,184.49,184.53,183.9,183.91,6947.0,182.0095,182.049,181.4275,181.4373,6947.0
2023-08-11 14:00:00,183.92,184.56,183.81,184.56,8130.0,181.4472,182.0786,181.3387,182.0786,8130.0
2023-08-11 14:30:00,184.53,184.64,183.62,183.81,10427.0,182.049,182.1575,181.1512,181.3387,10427.0
2023-08-11 15:00:00,183.71,184.26,183.43,183.9,11443.0,181.24,181.7826,180.9638,181.4275,11443.0
2023-08-11 15:30:00,183.86,184.73,183.25,184.48,61434.0,181.388,182.2463,180.7862,181.9997,61434.0
2023-08-14 09:30:00,185.48,186.04,184.13,184.26,5544.0,182.9862,183.5387,181.6544,181.7826,5544.0
2023-08-14 10:00:00,184.47,184.61,183.21,184.61,8356.0,181.9898,182.1279,180.7467,182.1279,8356.0
2023-08-14 10:30:00,184.5,185.16,184.5,184.97,9493.0,182.0194,182.6705,182.0194,182.4831,9493.0
2023-08-14 11:00:00,184.91,185.31,184.24,184.44,4644.0,182.4239,182.8185,181.7629,181.9602,4644.0
2023-08-14 11:30:00,184.54,184.69,184.43,184.48,4494.0,182.0588,182.2068,181.9503,181.9997,4494.0
2023-08-14 12:00:00,184.44,184.44,183.58,183.67,8912.0,181.9602,181.9602,181.1118,181.2005,8912.0
2023-08-14 12:30:00,183.71,183.72,183.34,183.5,8138.0,181.24,181.2499,180.875,181.0328,8138.0
2023-08-14 13:00:00,183.5,184.05,183.5,183.73,8543.0,181.0328,181.5754,181.0328,181.2597,8543.0
2023-08-14 13:30:00,183.73,183.73,183.34,183.56,7876.0,181.2597,181.2597,180.875,181.092,7876.0
2023-08-14 14:00:00,183.56,183.56,182.93,182.99,5408.0,181.092,181.092,180.4705,180.5297,5408.0
2023-08-14 14:30:00,182.96,183.81,182.96,183.69,8203.0,180.5001,181.3387,180.5001,181.2203,8203.0
2023-08-14 15:00:00,183.56,183.99,183.41,183.65,9329.0,181.092,181.5162,180.944,181.1808,9329.0
2023-08-14 15:30:00,183.62,183.8,183.28,183.46,41483.0,181.1512,181.3288,180.8158,180.9934,41483.0
2023-08-15 09:30:00,182.32,184.42,181.67,183.23,11611.0,179.8687,181.9405,179.2274,180.7665,11611.0
2023-08-15 10:00:00,183.23,183.29,181.69,182.45,11516.0,180.7665,180.8257,179.2472,179.9969,11516.0
2023-08-15 10:30:00,182.58,183.17,182.48,182.86,8386.0,180.1252,180.7073,180.0265,180.4014,8386.0
2023-08-15 11:00:00,182.97,183.45,182.78,183.39,13394.0,180.51,180.9835,180.3225,180.9243,13394.0
2023-08-15 11:30:00,183.34,183.64,182.51,182.58,6517.0,180.875,181.1709,180.0561,180.1252,6517.0
2023-08-15 12:00:00,182.47,182.47,181.45,181.91,6397.0,180.0167,180.0167,179.0104,179.4642,6397.0
2023-08-15 12:30:00,181.96,182.4,181.67,182.09,2884.0,179.5135,179.9476,179.2274,179.6418,2884.0
2023-08-15 13:00:00,182.09,182.46,181.86,182.46,4400.0,179.6418,180.0068,179.4149,180.0068,4400.0
2023-08-15 13:30:00,182.47,182.47,181.9,182.05,3000.0,180.0167,180.0167,179.4543,179.6023,3000.0
2023-08-15 14:00:00,182.05,182.63,181.86,182.33,10012.0,179.6023,180.1745,179.4149,179.8786,10012.0
2023-08-15 14:30:00,182.33,182.7,182.27,182.64,6879.0,179.8786,180.2436,179.8194,180.1844,6879.0
2023-08-15 15:00:00,182.61,182.89,182.34,182.39,7419.0,180.1548,180.431,179.8884,179.9378,7419.0
2023-08-15 15:30:00,182.39,182.73,182.19,182.29,37413.0,179.9378,180.2732,179.7404,179.8391,37413.0
2023-08-16 09:30:00,182.19,184.67,182.19,184.03,4001.0,179.7404,182.1871,179.7404,181.5557,4001.0
2023-08-16 10:00:00,184.23,184.46,183.26,183.72,10002.0,181.753,181.9799,180.7961,181.2499,10002.0
2023-08-16 10:30:00,183.61,184.02,183.04,183.04,10512.0,181.1413,181.5458,180.579,180.579,10512.0
2023-08-16 11:00:00,183.24,184.75,183.22,184.52,42863.0,180.7763,182.266,180.7566,182.0391,42863.0
2023-08-16 11:30:00,184.39,184.76,184.34,184.56,5007.0,181.9109,182.2759,181.8615,182.0786,5007.0
2023-08-16 12:00:00,184.58,184.68,183.93,184.38,3607.0,182.0983,182.197,181.457,181.901,3607.0
2023-08-16 12:30:00,184.37,184.6,183.92,183.92,2111.0,181.8911,182.118,181.4472,181.4472,2111.0
2023-08-16 13:00:00,184.0,184.02,183.49,183.64,6335.0,181.5261,181.5458,181.023,181.1709,6335.0
2023-08-16 13:30:00,183.65,183.65,183.26,183.41,4575.0,181.1808,181.1808,180.7961,180.944,4575.0
2023-08-16 14:00:00,183.31,184.16,183.21,183.89,5985.0,180.8454,181.684,180.7467,181.4176,5985.0
2023-08-16 14:30:00,184.08,184.34,183.66,183.67,4840.0,181.605,181.8615,181.1907,181.2005,4840.0
2023-08-16 15:00:00,183.67,184.09,183.59,183.95,6119.0,181.2005,181.6149,181.1216,181.4768,6119.0
2023-08-16 15:30:00,184.03,184.6,183.48,183.69,34057.0,181.5557,182.118,181.0131,181.2203,34057.0
2023-08-17 09:30:00,184.84,185.17,181.9,181.91,35640.0,182.3548,182.6804,179.4543,179.4642,35640.0
2023-08-17 10:00:00,182.07,183.86,181.8,182.63,6649.0,179.6221,181.388,179.3557,180.1745,6649.0
2023-08-17 10:30:00,182.62,182.67,181.04,181.09,7044.0,180.1647,180.214,178.6059,178.6552,7044.0
2023-08-17 11:00:00,180.88,181.05,179.95,179.95,4087.0,178.4481,178.6158,177.5306,177.5306,4087.0
2023-08-17 11:30:00,180.12,180.27,178.54,179.03,11285.0,177.6983,177.8463,176.1395,176.6229,11285.0
2023-08-17 12:00:00,178.93,179.42,178.65,179.28,5992.0,176.5243,177.0077,176.248,176.8696,5992.0
2023-08-17 12:30:00,179.46,179.46,178.72,178.96,7999.0,177.0471,177.0471,176.3171,176.5539,7999.0
2023-08-17 13:00:00,178.87,179.5,178.86,179.45,9217.0,176.4651,177.0866,176.4552,177.0373,9217.0
2023-08-17 13:30:00,179.48,179.48,178.97,179.01,4792.0,177.0669,177.0669,176.5637,176.6032,4792.0
2023-08-17 14:00:00,179.09,179.4,178.81,179.24,3920.0,176.6821,176.988,176.4059,176.8301,3920.0
2023-08-17 14:30:00,179.25,179.38,178.03,178.08,6583.0,176.84,176.9682,175.6364,175.6857,6583.0
2023-08-17 15:00:00,178.16,178.33,177.4,177.72,23450.0,175.7646,175.9323,175.0148,175.3305,23450.0
2023-08-17 15:30:00,177.81,177.99,176.95,177.79,82340.0,175.4193,175.5969,174.5709,175.3996,82340.0
2023-08-18 09:30:00,176.89,177.08,175.27,176.06,21824.0,174.5117,174.6991,172.9135,173.6929,21824.0
2023-08-18 10:00:00,176.02,178.42,175.94,178.22,11644.0,173.6534,176.0211,173.5745,175.8238,11644.0
2023-08-18 10:30:00,178.22,178.78,177.3,178.04,12342.0,175.8238,176.3763,174.9162,175.6462,12342.0
2023-08-18 11:00:00,178.08,178.67,178.04,178.63,4003.0,175.6857,176.2678,175.6462,176.2283,4003.0
2023-08-18 11:30:00,178.57,178.59,177.94,178.09,5260.0,176.1691,176.1888,175.5476,175.6956,5260.0
2023-08-18 12:00:00,178.08,178.64,177.95,178.22,5021.0,175.6857,176.2382,175.5574,175.8238,5021.0
2023-08-18 12:30:00,178.12,178.12,177.07,177.65,10392.0,175.7252,175.7252,174.6893,175.2615,10392.0
2023-08-18 13:00:00,177.58,177.76,176.97,177.33,6660.0,175.1924,175.37,174.5906,174.9458,6660.0
2023-08-18 13:30:00,177.36,178.0,177.34,177.6,10610.0,174.9754,175.6068,174.9557,175.2122,10610.0
2023-08-18 14:00:00,177.59,177.82,177.45,177.82,7543.0,175.2023,175.4292,175.0642,175.4292,7543.0
2023-08-18 14:30:00,177.74,178.1,177.32,177.37,4303.0,175.3503,175.7054,174.9359,174.9852,4303.0
2023-08-18 15:00:00,177.39,177.96,177.17,177.96,6697.0,175.005,175.5673,174.7879,175.5673,6697.0
2023-08-18 15:30:00,177.96,178.55,177.75,177.9,29790.0,175.5673,176.1494,175.3601,175.5081,29790.0
2023-08-21 09:30:00,177.84,178.26,176.13,176.13,6041.0,175.4489,175.8633,173.7619,173.7619,6041.0
2023-08-21 10:00:00,175.8,176.41,174.76,174.8,8181.0,173.4364,174.0382,172.4103,172.4498,8181.0
2023-08-21 10:30:00,174.91,174.94,174.35,174.4,6846.0,172.5583,172.5879,172.0059,172.0552,6846.0
2023-08-21 11:00:00,174.48,175.52,174.22,175.11,11945.0,172.1341,173.1601,171.8776,172.7556,11945.0
2023-08-21 11:30:00,175.24,176.25,175.18,175.94,14330.0,172.8839,173.8803,172.8247,173.5745,14330.0
2023-08-21 12:00:00,176.18,176.53,175.98,176.52,5293.0,173.8112,174.1565,173.6139,174.1467,5293.0
2023-08-21 12:30:00,176.55,176.76,176.14,176.68,6327.0,174.1763,174.3834,173.7718,174.3045,6327.0
2023-08-21 13:00:00,176.61,177.09,176.47,177.09,9751.0,174.2355,174.709,174.0973,174.709,9751.0
2023-08-21 13:30:00,177.23,177.53,177.03,177.49,5383.0,174.8471,175.1431,174.6498,175.1036,5383.0
2023-08-21 14:00:00,177.4,177.83,177.23,177.53,4040.0,175.0148,175.4391,174.8471,175.1431,4040.0
2023-08-21 14:30:00,177.61,177.93,177.45,177.66,8417.0,175.222,175.5377,175.0642,175.2713,8417.0
2023-08-21 15:00:00,177.8,177.82,177.43,177.76,6936.0,175.4095,175.4292,175.0444,175.37,6936.0
2023-08-21 15:30:00,177.8,178.08,177.35,177.57,43623.0,175.4095,175.6857,174.9655,175.1826,43623.0
2023-08-22 09:30:00,176.9,177.54,176.53,176.56,37283.0,174.5216,175.153,174.1565,174.1861,37283.0
2023-08-22 10:00:00,176.69,177.04,176.54,176.84,15537.0,174.3144,174.6597,174.1664,174.4624,15537.0
2023-08-22 10:30:00,176.82,177.16,176.47,176.6,15874.0,174.4426,174.7781,174.0973,174.2256,15874.0
2023-08-22 11:00:00,176.65,176.66,176.04,176.28,15711.0,174.2749,174.2848,173.6731,173.9099,15711.0
2023-08-22 11:30:00,176.36,177.06,176.12,176.98,14943.0,173.9888,174.6794,173.7521,174.6005,14943.0
2023-08-22 12:00:00,176.73,177.54,176.7,177.53,10643.0,174.3539,175.153,174.3243,175.1431,10643.0
2023-08-22 12:30:00,177.56,177.79,177.5,177.5,6000.0,175.1727,175.3996,175.1135,175.1135,6000.0
2023-08-22 13:00:00,177.5,177.51,176.57,177.04,9513.0,175.1135,175.1234,174.196,174.6597,9513.0
2023-08-22 13:30:00,177.02,177.08,176.54,176.7,8016.0,174.64,174.6991,174.1664,174.3243,8016.0
2023-08-22 14:00:00,176.79,177.39,176.79,177.39,4840.0,174.413,175.005,174.413,175.005,4840.0
2023-08-22 14:30:00,177.42,177.7,177.31,177.68,9027.0,175.0346,175.3108,174.9261,175.2911,9027.0
2023-08-22 15:00:00,177.78,177.8,177.28,177.32,5515.0,175.3897,175.4095,174.8965,174.9359,5515.0
2023-08-22 15:30:00,177.3,177.34,176.62,177.07,34668.0,174.9162,174.9557,174.2453,174.6893,34668.0
2023-08-23 09:30:00,177.26,177.93,177.07,177.61,5507.0,174.8767,175.5377,174.6893,175.222,5507.0
2023-08-23 10:00:00,178.0,178.8,178.0,178.72,11816.0,175.6068,176.396,175.6068,176.3171,11816.0
2023-08-23 10:30:00,178.53,179.02,178.42,178.95,3336.0,176.1297,176.6131,176.0211,176.544,3336.0
2023-08-23 11:00:00,178.97,180.06,178.97,180.04,6528.0,176.5637,177.6391,176.5637,177.6193,6528.0
2023-08-23 11:30:00,179.64,180.02,179.38,180.02,3240.0,177.2247,177.5996,176.9682,177.5996,3240.0
2023-08-23 12:00:00,180.04,180.52,180.01,180.2,5057.0,177.6193,178.0929,177.5898,177.7772,5057.0
2023-08-23 12:30:00,180.34,180.43,180.1,180.1,2197.0,177.9153,178.0041,177.6785,177.6785,2197.0
2023-08-23 13:00:00,180.08,180.66,180.07,180.51,1400.0,177.6588,178.231,177.6489,178.083,1400.0
2023-08-23 13:30:00,180.38,181.32,180.38,181.32,3756.0,177.9548,178.8821,177.9548,178.8821,3756.0
2023-08-23 14:00:00,181.28,181.51,180.92,180.92,5508.0,178.8427,179.0696,178.4875,178.4875,5508.0
2023-08-23 14:30:00,180.93,181.1,180.62,181.06,4935.0,178.4974,178.6651,178.1916,178.6256,4935.0
2023-08-23 15:00:00,181.0,181.9,180.97,181.89,14486.0,178.5664,179.4543,178.5368,179.4445,14486.0
2023-08-23 15:30:00,181.98,181.98,181.0,181.77,36948.0,179.5333,179.5333,178.5664,179.3261,36948.0
2023-08-24 09:30:00,181.28,184.7,180.56,184.51,9437.0,178.8427,182.2167,178.1324,182.0292,9437.0
2023-08-24 10:00:00,184.59,184.7,183.65,184.34,16826.0,182.1082,182.2167,181.1808,181.8615,16826.0
2023-08-24 10:30:00,184.48,184.81,184.32,184.38,9492.0,181.9997,182.3252,181.8418,181.901,9492.0
2023-08-24 11:00:00,184.38,184.98,184.33,184.5,14069.0,181.901,182.4929,181.8517,182.0194,14069.0
2023-08-24 11:30:00,184.52,185.16,184.39,184.76,7299.0,182.0391,182.6705,181.9109,182.2759,7299.0
2023-08-24 12:00:00,184.72,185.23,184.56,185.15,5491.0,182.2364,182.7396,182.0786,182.6606,5491.0
2023-08-24 12:30:00,185.26,185.64,185.03,185.58,7085.0,182.7692,183.1441,182.5423,183.0849,7085.0
2023-08-24 13:00:00,185.58,185.58,184.47,184.62,5863.0,183.0849,183.0849,181.9898,182.1378,5863.0
2023-08-24 13:30:00,184.62,185.24,184.51,184.68,6556.0,182.1378,182.7494,182.0292,182.197,6556.0
2023-08-24 14:00:00,184.8,185.05,184.12,184.68,8307.0,182.3154,182.562,181.6445,182.197,8307.0
2023-08-24 14:30:00,184.68,184.81,184.39,184.72,8265.0,182.197,182.3252,181.9109,182.2364,8265.0
2023-08-24 15:00:00,184.72,185.42,184.59,185.14,9981.0,182.2364,182.927,182.1082,182.6508,9981.0
2023-08-24 15:30:00,185.12,185.31,184.27,184.37,42344.0,182.631,182.8185,181.7925,181.8911,42344.0
2023-08-25 09:30:00,184.62,185.91,182.41,182.45,17369.0,182.1378,183.4104,179.9575,179.9969,17369.0
2023-08-25 10:00:00,182.74,183.24,181.99,182.09,9269.0,180.283,180.7763,179.5431,179.6418,9269.0
2023-08-25 10:30:00,181.96,183.25,181.37,183.11,11272.0,179.5135,180.7862,178.9315,180.6481,11272.0
2023-08-25 11:00:00,183.11,184.25,182.7,183.7,13955.0,180.6481,181.7727,180.2436,181.2301,13955.0
2023-08-25 11:30:00,183.67,183.78,183.14,183.78,10979.0,181.2005,181.3091,180.6777,181.3091,10979.0
2023-08-25 12:00:00,183.64,183.75,182.91,183.66,6403.0,181.1709,181.2795,180.4508,181.1907,6403.0
2023-08-25 12:30:00,183.53,184.21,183.53,183.88,7728.0,181.0624,181.7333,181.0624,181.4077,7728.0
2023-08-25 13:00:00,183.98,183.99,183.32,183.77,8215.0,181.5064,181.5162,180.8552,181.2992,8215.0
2023-08-25 13:30:00,183.75,183.76,182.88,182.98,8428.0,181.2795,181.2893,180.4212,180.5198,8428.0
2023-08-25 14:00:00,182.97,183.79,182.43,182.94,11085.0,180.51,181.3189,179.9772,180.4804,11085.0
2023-08-25 14:30:00,182.81,183.09,182.42,182.84,14457.0,180.3521,180.6283,179.9673,180.3817,14457.0
2023-08-25 15:00:00,182.96,183.04,182.07,182.29,11889.0,180.5001,180.579,179.6221,179.8391,11889.0
2023-08-25 15:30:00,182.45,182.56,181.52,181.93,69031.0,179.9969,180.1055,179.0795,179.4839,69031.0
2023-08-28 09:30:00,182.46,183.38,180.93,182.66,10940.0,180.0068,180.9144,178.4974,180.2041,10940.0
2023-08-28 10:00:00,182.65,182.78,180.11,180.19,10684.0,180.1943,180.3225,177.6884,177.7673,10684.0
2023-08-28 10:30:00,180.15,180.75,179.32,179.42,16291.0,177.7279,178.3198,176.909,177.0077,16291.0
2023-08-28 11:00:00,179.81,180.04,179.02,179.02,6575.0,177.3924,177.6193,176.6131,176.6131,6575.0
2023-08-28 11:30:00,179.1,179.99,178.91,179.7,6806.0,176.692,177.57,176.5045,177.2839,6806.0
2023-08-28 12:00:00,179.72,179.82,178.84,178.84,10255.0,177.3037,177.4023,176.4355,176.4355,10255.0
2023-08-28 12:30:00,178.84,178.85,178.12,178.79,6665.0,176.4355,176.4453,175.7252,176.3862,6665.0
2023-08-28 13:00:00,178.78,179.06,178.28,179.03,19338.0,176.3763,176.6525,175.883,176.6229,19338.0
2023-08-28 13:30:00,179.14,180.16,178.86,179.81,10447.0,176.7314,177.7377,176.4552,177.3924,10447.0
2023-08-28 14:00:00,179.69,179.69,179.02,179.24,5556.0,177.2741,177.2741,176.6131,176.8301,5556.0
2023-08-28 14:30:00,179.29,179.66,179.29,179.61,5607.0,176.8794,177.2445,176.8794,177.1951,5607.0
2023-08-28 15:00:00,179.56,180.54,179.52,180.53,14861.0,177.1458,178.1126,177.1063,178.1028,14861.0
2023-08-28 15:30:00,180.5,180.96,180.11,180.27,24109.0,178.0732,178.527,177.6884,177.8463,24109.0
2023-08-29 09:30:00,180.99,182.33,178.94,182.25,11718.0,178.5566,179.8786,176.5341,179.7996,11718.0
2023-08-29 10:00:00,182.32,182.57,179.68,179.84,11912.0,179.8687,180.1153,177.2642,177.422,11912.0
2023-08-29 10:30:00,179.93,180.07,179.15,179.84,10016.0,177.5108,177.6489,176.7413,177.422,10016.0
2023-08-29 11:00:00,180.12,181.34,180.12,181.34,2303.0,177.6983,178.9019,177.6983,178.9019,2303.0
2023-08-29 11:30:00,181.24,182.4,181.16,182.24,4469.0,178.8032,179.9476,178.7243,179.7898,4469.0
2023-08-29 12:00:00,182.23,183.5,182.1,183.5,6999.0,179.7799,181.0328,179.6517,181.0328,6999.0
2023-08-29 12:30:00,183.46,183.6,183.24,183.48,4546.0,180.9934,181.1315,180.7763,181.0131,4546.0
2023-08-29 13:00:00,183.66,183.85,183.42,183.82,2638.0,181.1907,181.3781,180.9539,181.3485,2638.0
2023-08-29 13:30:00,183.85,183.85,183.24,183.48,3575.0,181.3781,181.3781,180.7763,181.0131,3575.0
2023-08-29 14:00:00,183.5,183.79,183.36,183.79,4226.0,181.0328,181.3189,180.8947,181.3189,4226.0
2023-08-29 14:30:00,183.66,183.94,183.59,183.79,6738.0,181.1907,181.4669,181.1216,181.3189,6738.0
2023-08-29 15:00:00,183.87,184.03,183.52,183.83,7652.0,181.3979,181.5557,181.0526,181.3584,7652.0
2023-08-29 15:30:00,183.79,183.98,183.02,183.86,39836.0,181.3189,181.5064,180.5593,181.388,39836.0
2023-08-30 09:30:00,184.1,188.42,183.81,188.22,14726.0,181.6248,185.8867,181.3387,185.6894,14726.0
2023-08-30 10:00:00,188.75,188.75,186.93,187.79,15785.0,186.2122,186.2122,184.4167,185.2651,15785.0
2023-08-30 10:30:00,187.86,188.75,187.23,188.46,11622.0,185.3342,186.2122,184.7127,185.9261,11622.0
2023-08-30 11:00:00,188.45,191.1,188.44,191.1,16480.0,185.9163,188.5306,185.9064,188.5306,16480.0
2023-08-30 11:30:00,191.08,191.74,190.69,191.48,19579.0,188.5109,189.162,188.1262,188.9055,19579.0
2023-08-30 12:00:00,191.36,192.36,191.09,191.76,8931.0,188.7872,189.7737,188.5208,189.1818,8931.0
2023-08-30 12:30:00,191.65,191.77,190.88,191.29,11704.0,189.0733,189.1916,188.3136,188.7181,11704.0
2023-08-30 13:00:00,191.19,191.2,190.1,190.37,6876.0,188.6194,188.6293,187.5441,187.8105,6876.0
2023-08-30 13:30:00,190.38,190.38,189.24,189.25,6711.0,187.8203,187.8203,186.6957,186.7055,6711.0
2023-08-30 14:00:00,189.64,190.1,189.38,189.46,6160.0,187.0903,187.5441,186.8338,186.9127,6160.0
2023-08-30 14:30:00,189.32,189.41,188.99,189.19,3603.0,186.7746,186.8634,186.449,186.6463,3603.0
2023-08-30 15:00:00,189.36,189.46,188.74,189.06,5498.0,186.814,186.9127,186.2024,186.5181,5498.0
2023-08-30 15:30:00,189.01,189.01,188.16,188.44,22539.0,186.4687,186.4687,185.6302,185.9064,22539.0
2023-08-31 09:30:00,188.66,188.66,187.55,188.06,2334.0,186.1235,186.1235,185.0284,185.5315,2334.0
2023-08-31 10:00:00,188.08,188.64,187.51,187.87,6758.0,185.5513,186.1037,184.9889,185.3441,6758.0
2023-08-31 10:30:00,187.97,188.77,187.75,188.05,6344.0,185.4427,186.232,185.2257,185.5217,6344.0
2023-08-31 11:00:00,187.96,188.6,187.92,188.56,2197.0,185.4329,186.0643,185.3934,186.0248,2197.0
2023-08-31 11:30:00,188.67,188.82,188.22,188.5,2253.0,186.1333,186.2813,185.6894,185.9656,2253.0
2023-08-31 12:00:00,188.52,188.52,187.95,188.27,2905.0,185.9853,185.9853,185.423,185.7387,2905.0
2023-08-31 12:30:00,188.25,188.25,187.33,187.42,2856.0,185.719,185.719,184.8113,184.9001,2856.0
2023-08-31 13:00:00,187.43,187.89,187.43,187.49,2138.0,184.91,185.3638,184.91,184.9692,2138.0
2023-08-31 13:30:00,187.59,187.64,187.32,187.62,1822.0,185.0678,185.1172,184.8015,185.0974,1822.0
2023-08-31 14:00:00,187.65,187.72,187.04,187.46,5719.0,185.127,185.1961,184.5252,184.9396,5719.0
2023-08-31 14:30:00,187.42,187.9,187.1,187.45,6904.0,184.9001,185.3737,184.5844,184.9297,6904.0
2023-08-31 15:00:00,187.42,188.17,187.34,188.03,5946.0,184.9001,185.64,184.8212,185.5019,5946.0
2023-08-31 15:30:00,188.02,188.6,187.74,187.94,38445.0,185.4921,186.0643,185.2158,185.4131,38445.0
2023-09-01 09:30:00,189.63,189.98,189.06,189.98,1997.0,187.0804,187.4257,186.5181,187.4257,1997.0
2023-09-01 10:00:00,189.72,190.4,189.63,189.7,3506.0,187.1692,187.8401,187.0804,187.1495,3506.0
2023-09-01 10:30:00,189.81,190.54,189.81,190.53,2006.0,187.258,187.9782,187.258,187.9683,2006.0
2023-09-01 11:00:00,190.59,190.72,189.76,190.72,4163.0,188.0275,188.1558,187.2087,188.1558,4163.0
2023-09-01 11:30:00,190.74,190.74,190.1,190.11,4711.0,188.1755,188.1755,187.5441,187.554,4711.0
2023-09-01 12:00:00,190.0,190.32,189.58,190.21,12761.0,187.4454,187.7611,187.0311,187.6526,12761.0
2023-09-01 12:30:00,190.21,191.01,190.21,190.75,4103.0,187.6526,188.4419,187.6526,188.1854,4103.0
2023-09-01 13:00:00,190.52,191.0,190.51,190.98,1818.0,187.9584,188.432,187.9486,188.4123,1818.0
2023-09-01 13:30:00,190.99,191.3,190.77,190.86,7609.0,188.4221,188.728,188.2051,188.2939,7609.0
2023-09-01 14:00:00,190.88,191.01,189.77,189.78,3855.0,188.3136,188.4419,187.2185,187.2284,3855.0
2023-09-01 14:30:00,189.74,189.88,189.31,189.82,3517.0,187.1889,187.327,186.7647,187.2679,3517.0
2023-09-01 15:00:00,189.92,189.92,189.53,189.67,3409.0,187.3665,187.3665,186.9818,187.1199,3409.0
2023-09-01 15:30:00,189.66,189.8,189.34,189.54,12928.0,187.11,187.2481,186.7943,186.9916,12928.0
2023-09-05 09:30:00,188.54,191.53,186.44,189.06,15678.0,186.0051,188.9549,183.9333,186.5181,15678.0
2023-09-05 10:00:00,189.06,190.4,189.05,189.64,13149.0,186.5181,187.8401,186.5082,187.0903,13149.0
2023-09-05 10:30:00,189.43,190.02,189.05,190.0,14718.0,186.8831,187.4652,186.5082,187.4454,14718.0
2023-09-05 11:00:00,190.0,190.78,190.0,190.14,9595.0,187.4454,188.2149,187.4454,187.5836,9595.0
2023-09-05 11:30:00,190.01,190.56,190.01,190.47,5947.0,187.4553,187.9979,187.4553,187.9091,5947.0
2023-09-05 12:00:00,190.38,191.4,190.16,190.75,5258.0,187.8203,188.8266,187.6033,188.1854,5258.0
2023-09-05 12:30:00,190.75,191.02,190.33,190.48,4248.0,188.1854,188.4517,187.771,187.919,4248.0
2023-09-05 13:00:00,190.33,190.44,189.4,189.93,9761.0,187.771,187.8795,186.8535,187.3764,9761.0
2023-09-05 13:30:00,189.93,189.93,189.36,189.65,6957.0,187.3764,187.3764,186.814,187.1001,6957.0
2023-09-05 14:00:00,189.7,189.82,188.86,189.36,27540.0,187.1495,187.2679,186.3208,186.814,27540.0
2023-09-05 14:30:00,189.53,190.44,189.47,190.05,4866.0,186.9818,187.8795,186.9226,187.4948,4866.0
2023-09-05 15:00:00,190.02,190.12,189.24,189.31,5213.0,187.4652,187.5638,186.6957,186.7647,5213.0
2023-09-05 15:30:00,189.17,189.48,188.13,188.33,30707.0,186.6266,186.9324,185.6006,185.7979,30707.0
2023-09-06 09:30:00,188.03,189.2,188.03,189.2,2454.0,185.5019,186.6562,185.5019,186.6562,2454.0
2023-09-06 10:00:00,189.45,189.88,188.93,189.25,9423.0,186.9028,187.327,186.3898,186.7055,9423.0
2023-09-06 10:30:00,189.48,189.7,188.77,189.45,6274.0,186.9324,187.1495,186.232,186.9028,6274.0
2023-09-06 11:00:00,189.28,190.06,189.11,189.34,6454.0,186.7351,187.5046,186.5674,186.7943,6454.0
2023-09-06 11:30:00,189.38,189.82,189.3,189.44,5286.0,186.8338,187.2679,186.7548,186.893,5286.0
2023-09-06 12:00:00,189.03,190.31,188.75,190.31,8484.0,186.4885,187.7513,186.2122,187.7513,8484.0
2023-09-06 12:30:00,190.14,190.14,189.5,189.86,2790.0,187.5836,187.5836,186.9522,187.3073,2790.0
2023-09-06 13:00:00,189.72,189.72,189.34,189.34,1740.0,187.1692,187.1692,186.7943,186.7943,1740.0
2023-09-06 13:30:00,189.19,189.56,188.72,189.43,8871.0,186.6463,187.0114,186.1826,186.8831,8871.0
2023-09-06 14:00:00,189.36,189.79,189.36,189.77,2822.0,186.814,187.2383,186.814,187.2185,2822.0
2023-09-06 14:30:00,189.55,189.77,189.03,189.03,2522.0,187.0015,187.2185,186.4885,186.4885,2522.0
2023-09-06 15:00:00,189.09,189.18,188.85,189.16,2556.0,186.5477,186.6365,186.3109,186.6167,2556.0
2023-09-06 15:30:00,189.01,189.37,188.47,188.66,15571.0,186.4687,186.8239,185.936,186.1235,15571.0
2023-09-07 09:30:00,188.92,191.76,188.92,191.41,8453.0,186.38,189.1818,186.38,188.8365,8453.0
2023-09-07 10:00:00,191.4,191.6,190.34,190.83,10793.0,188.8266,189.0239,187.7809,188.2643,10793.0
2023-09-07 10:30:00,190.83,192.46,190.77,192.35,6532.0,188.2643,189.8724,188.2051,189.7638,6532.0
2023-09-07 11:00:00,192.56,193.07,191.88,191.99,5288.0,189.971,190.4742,189.3002,189.4087,5288.0
2023-09-07 11:30:00,192.19,192.92,192.16,192.79,12658.0,189.606,190.3262,189.5764,190.1979,12658.0
2023-09-07 12:00:00,192.7,193.17,192.64,192.93,8055.0,190.1091,190.5728,190.0499,190.336,8055.0
2023-09-07 12:30:00,192.93,194.29,192.8,194.07,8656.0,190.336,191.6778,190.2078,191.4607,8656.0
2023-09-07 13:00:00,194.04,194.45,193.52,194.05,11397.0,191.4311,191.8356,190.9181,191.441,11397.0
2023-09-07 13:30:00,194.06,194.31,193.17,193.23,12456.0,191.4508,191.6975,190.5728,190.632,12456.0
2023-09-07 14:00:00,193.19,194.03,193.18,193.52,9513.0,190.5925,191.4213,190.5827,190.9181,9513.0
2023-09-07 14:30:00,193.56,194.78,193.55,193.85,22420.0,190.9576,192.1612,190.9477,191.2437,22420.0
2023-09-07 15:00:00,193.81,194.2,193.71,193.95,13778.0,191.2042,191.589,191.1056,191.3423,13778.0
2023-09-07 15:30:00,193.94,194.37,193.88,194.33,63158.0,191.3325,191.7567,191.2733,191.7172,63158.0
2023-09-08 09:30:00,195.19,197.54,193.7,194.41,37962.0,192.5657,194.8841,191.0957,191.7961,37962.0
2023-09-08 10:00:00,194.93,195.41,194.35,195.1,18452.0,192.3092,192.7827,191.7369,192.4769,18452.0
2023-09-08 10:30:00,195.14,196.06,194.85,195.78,27240.0,192.5163,193.424,192.2302,193.1477,27240.0
2023-09-08 11:00:00,195.61,196.93,195.6,196.2,13062.0,192.98,194.2823,192.9701,193.5621,13062.0
2023-09-08 11:30:00,196.2,197.65,196.2,197.48,12070.0,193.5621,194.9926,193.5621,194.8249,12070.0
2023-09-08 12:00:00,197.46,198.32,197.42,197.88,33088.0,194.8051,195.6536,194.7657,195.2195,33088.0
2023-09-08 12:30:00,197.77,198.03,197.53,197.99,11151.0,195.111,195.3675,194.8742,195.328,11151.0
2023-09-08 13:00:00,198.0,198.05,197.32,197.33,14326.0,195.3379,195.3872,194.667,194.6769,14326.0
2023-09-08 13:30:00,197.24,197.93,197.24,197.89,10823.0,194.5881,195.2688,194.5881,195.2294,10823.0
2023-09-08 14:00:00,198.0,198.16,197.52,197.98,19124.0,195.3379,195.4957,194.8643,195.3181,19124.0
2023-09-08 14:30:00,197.98,198.03,197.53,197.78,33695.0,195.3181,195.3675,194.8742,195.1208,33695.0
2023-09-08 15:00:00,197.72,197.92,196.38,196.38,20239.0,195.0616,195.259,193.7397,193.7397,20239.0
2023-09-08 15:30:00,196.31,197.21,196.3,196.81,68122.0,193.6706,194.5585,193.6607,194.1639,68122.0
2023-09-11 09:30:00,197.7,200.99,197.7,199.19,31006.0,195.0419,198.2877,195.0419,196.5119,31006.0
2023-09-11 10:00:00,199.37,199.47,198.57,199.39,34627.0,196.6895,196.7881,195.9002,196.7092,34627.0
2023-09-11 10:30:00,199.76,200.7,199.13,200.61,12775.0,197.0742,198.0016,196.4527,197.9128,12775.0
2023-09-11 11:00:00,200.48,201.68,200.44,201.67,7644.0,197.7845,198.9684,197.7451,198.9585,7644.0
2023-09-11 11:30:00,201.58,202.2,201.13,201.91,29889.0,198.8697,199.4814,198.4258,199.1953,29889.0
2023-09-11 12:00:00,201.85,202.41,201.21,201.3,10094.0,199.1361,199.6886,198.5047,198.5935,10094.0
2023-09-11 12:30:00,201.06,201.82,200.87,201.32,23774.0,198.3567,199.1065,198.1693,198.6132,23774.0
2023-09-11 13:00:00,201.37,201.76,199.4,200.15,8932.0,198.6626,199.0473,196.7191,197.459,8932.0
2023-09-11 13:30:00,199.88,200.44,199.88,200.05,3328.0,197.1926,197.7451,197.1926,197.3603,3328.0
2023-09-11 14:00:00,199.99,200.01,199.54,199.75,5887.0,197.3011,197.3209,196.8572,197.0643,5887.0
2023-09-11 14:30:00,199.89,200.27,199.68,200.1,5313.0,197.2025,197.5774,196.9953,197.4096,5313.0
2023-09-11 15:00:00,200.23,200.71,200.22,200.62,11282.0,197.5379,198.0114,197.528,197.9226,11282.0
2023-09-11 15:30:00,200.62,200.63,199.43,199.95,56390.0,197.9226,197.9325,196.7486,197.2617,56390.0
2023-09-12 09:30:00,200.46,201.58,200.05,200.75,12083.0,197.7648,198.8697,197.3603,198.0509,12083.0
2023-09-12 10:00:00,200.75,201.59,200.44,201.59,7915.0,198.0509,198.8796,197.7451,198.8796,7915.0
2023-09-12 10:30:00,201.8,203.99,201.67,203.16,14600.0,199.0868,201.2473,198.9585,200.4285,14600.0
2023-09-12 11:00:00,202.4,202.75,202.07,202.62,5071.0,199.6787,200.024,199.3532,199.8958,5071.0
2023-09-12 11:30:00,202.64,202.64,201.89,201.97,2479.0,199.9155,199.9155,199.1756,199.2545,2479.0
2023-09-12 12:00:00,201.65,201.7,200.97,201.25,10211.0,198.9388,198.9881,198.2679,198.5442,10211.0
2023-09-12 12:30:00,201.2,201.49,200.76,200.76,12407.0,198.4949,198.781,198.0608,198.0608,12407.0
2023-09-12 13:00:00,201.22,201.22,200.5,200.5,4082.0,198.5146,198.5146,197.8043,197.8043,4082.0
2023-09-12 13:30:00,200.62,200.8,200.33,200.47,5348.0,197.9226,198.1002,197.6365,197.7747,5348.0
2023-09-12 14:00:00,200.32,200.54,199.93,200.02,7516.0,197.6267,197.8437,197.2419,197.3307,7516.0
2023-09-12 14:30:00,199.95,200.21,199.7,200.05,21405.0,197.2617,197.5182,197.015,197.3603,21405.0
2023-09-12 15:00:00,200.0,200.15,199.86,200.11,16625.0,197.311,197.459,197.1729,197.4195,16625.0
2023-09-12 15:30:00,200.11,201.46,199.94,201.22,43318.0,197.4195,198.7514,197.2518,198.5146,43318.0
2023-09-13 09:30:00,201.67,201.74,200.25,201.0,5093.0,198.9585,199.0276,197.5576,198.2975,5093.0
2023-09-13 10:00:00,201.06,201.07,200.04,200.23,3415.0,198.3567,198.3666,197.3504,197.5379,3415.0
2023-09-13 10:30:00,200.43,200.58,199.96,199.98,5620.0,197.7352,197.8832,197.2715,197.2913,5620.0
2023-09-13 11:00:00,199.86,200.04,199.02,199.18,8728.0,197.1729,197.3504,196.3442,196.502,8728.0
2023-09-13 11:30:00,199.1,199.37,197.94,197.96,2320.0,196.4231,196.6895,195.2787,195.2984,2320.0
2023-09-13 12:00:00,198.29,198.7,198.28,198.41,3137.0,195.624,196.0285,195.6141,195.7424,3137.0
2023-09-13 12:30:00,198.61,199.39,198.45,199.07,5881.0,195.9397,196.7092,195.7818,196.3935,5881.0
2023-09-13 13:00:00,198.9,199.41,198.9,199.41,9544.0,196.2258,196.7289,196.2258,196.7289,9544.0
2023-09-13 13:30:00,199.39,199.39,198.9,199.15,4222.0,196.7092,196.7092,196.2258,196.4724,4222.0
2023-09-13 14:00:00,199.03,199.2,198.44,199.17,5266.0,196.354,196.5217,195.772,196.4921,5266.0
2023-09-13 14:30:00,199.08,199.27,198.26,198.26,8460.0,196.4034,196.5908,195.5944,195.5944,8460.0
2023-09-13 15:00:00,198.32,199.14,198.31,198.31,4907.0,195.6536,196.4625,195.6437,195.6437,4907.0
2023-09-13 15:30:00,198.34,199.4,198.31,199.08,33623.0,195.6733,196.7191,195.6437,196.4034,33623.0
2023-09-14 09:30:00,200.03,201.06,200.03,201.02,2962.0,197.7155,198.7335,197.7155,198.694,2962.0
2023-09-14 10:00:00,200.9,200.9,199.35,199.82,14598.0,198.5754,198.5754,197.0433,197.5079,14598.0
2023-09-14 10:30:00,199.82,200.04,199.67,199.67,4200.0,197.5079,197.7253,197.3596,197.3596,4200.0
2023-09-14 11:00:00,199.56,199.67,199.2,199.67,1553.0,197.2509,197.3596,196.8951,197.3596,1553.0
2023-09-14 11:30:00,199.48,199.75,199.12,199.21,2630.0,197.1718,197.4387,196.816,196.9049,2630.0
2023-09-14 12:00:00,199.03,199.56,198.99,199.36,2976.0,196.727,197.2509,196.6875,197.0532,2976.0
2023-09-14 12:30:00,199.59,199.6,199.11,199.28,5672.0,197.2805,197.2904,196.8061,196.9741,5672.0
2023-09-14 13:00:00,199.49,199.75,199.44,199.6,2421.0,197.1817,197.4387,197.1323,197.2904,2421.0
2023-09-14 13:30:00,199.8,200.59,199.56,200.16,4141.0,197.4881,198.269,197.2509,197.8439,4141.0
2023-09-14 14:00:00,200.55,200.94,200.18,200.71,2278.0,198.2294,198.6149,197.8637,198.3876,2278.0
2023-09-14 14:30:00,200.71,200.89,200.7,200.82,907.0,198.3876,198.5655,198.3777,198.4963,907.0
2023-09-14 15:00:00,200.6,200.85,200.57,200.68,1389.0,198.2789,198.526,198.2492,198.3579,1389.0
2023-09-14 15:30:00,200.81,200.81,199.93,200.04,16452.0,198.4864,198.4864,197.6166,197.7253,16452.0
2023-09-15 09:30:00,198.89,202.81,198.89,201.28,48593.0,196.5886,200.4633,196.5886,198.951,48593.0
2023-09-15 10:00:00,201.6,201.88,199.97,200.28,17784.0,199.2673,199.544,197.6561,197.9626,17784.0
2023-09-15 10:30:00,200.42,200.7,199.39,199.51,2336.0,198.1009,198.3777,197.0829,197.2015,2336.0
2023-09-15 11:00:00,199.4,200.5,199.09,200.1,6562.0,197.0927,198.18,196.7863,197.7846,6562.0
2023-09-15 11:30:00,200.1,200.12,199.67,199.97,2120.0,197.7846,197.8044,197.3596,197.6561,2120.0
2023-09-15 12:00:00,199.8,200.74,199.7,200.37,2911.0,197.4881,198.4172,197.3893,198.0515,2911.0
2023-09-15 12:30:00,200.4,200.73,200.39,200.61,2061.0,198.0812,198.4074,198.0713,198.2887,2061.0
2023-09-15 13:00:00,200.71,200.71,200.33,200.33,2033.0,198.3876,198.3876,198.012,198.012,2033.0
2023-09-15 13:30:00,200.3,200.6,200.3,200.42,1986.0,197.9823,198.2789,197.9823,198.1009,1986.0
2023-09-15 14:00:00,200.49,200.49,199.97,200.24,4774.0,198.1701,198.1701,197.6561,197.923,4774.0
2023-09-15 14:30:00,200.04,200.58,200.03,200.36,3267.0,197.7253,198.2591,197.7155,198.0416,3267.0
2023-09-15 15:00:00,200.29,200.29,199.78,200.13,3023.0,197.9724,197.9724,197.4683,197.8143,3023.0
2023-09-15 15:30:00,200.12,200.65,199.62,200.31,21933.0,197.8044,198.3283,197.3102,197.9922,21933.0
2023-09-18 09:30:00,200.44,200.44,198.51,199.7,7930.0,198.1207,198.1207,196.213,197.3893,7930.0
2023-09-18 10:00:00,199.57,201.28,199.57,201.28,6327.0,197.2608,198.951,197.2608,198.951,6327.0
2023-09-18 10:30:00,201.41,202.34,201.09,202.26,11606.0,199.0795,199.9987,198.7632,199.9197,11606.0
2023-09-18 11:00:00,202.22,203.09,202.19,203.09,15138.0,199.8801,200.74,199.8505,200.74,15138.0
2023-09-18 11:30:00,203.2,203.2,201.97,201.97,6666.0,200.8488,200.8488,199.633,199.633,6666.0
2023-09-18 12:00:00,202.03,202.15,201.77,202.0,5097.0,199.6923,199.8109,199.4353,199.6627,5097.0
2023-09-18 12:30:00,202.24,202.6,202.17,202.17,1814.0,199.8999,200.2557,199.8307,199.8307,1814.0
2023-09-18 13:00:00,202.2,202.2,201.36,201.36,5240.0,199.8603,199.8603,199.0301,199.0301,5240.0
2023-09-18 13:30:00,201.23,201.73,201.23,201.72,6928.0,198.9016,199.3958,198.9016,199.3859,6928.0
2023-09-18 14:00:00,201.74,202.03,201.5,201.6,3644.0,199.4057,199.6923,199.1684,199.2673,3644.0
2023-09-18 14:30:00,201.47,201.88,201.47,201.69,6344.0,199.1388,199.544,199.1388,199.3562,6344.0
2023-09-18 15:00:00,201.91,202.21,201.83,201.83,5396.0,199.5737,199.8702,199.4946,199.4946,5396.0
2023-09-18 15:30:00,201.85,201.94,201.39,201.71,29997.0,199.5144,199.6034,199.0597,199.376,29997.0
2023-09-19 09:30:00,201.93,203.4,201.93,202.69,6989.0,199.5935,201.0465,199.5935,200.3447,6989.0
2023-09-19 10:00:00,202.84,204.03,202.84,204.03,5761.0,200.4929,201.6692,200.4929,201.6692,5761.0
2023-09-19 10:30:00,204.33,204.72,203.48,203.81,9458.0,201.9657,202.3512,201.1255,201.4517,9458.0
2023-09-19 11:00:00,203.51,204.24,203.36,204.19,3483.0,201.1552,201.8767,201.0069,201.8273,3483.0
2023-09-19 11:30:00,204.19,204.81,204.16,204.71,5560.0,201.8273,202.4401,201.7977,202.3413,5560.0
2023-09-19 12:00:00,204.68,204.83,204.26,204.29,5743.0,202.3116,202.4599,201.8965,201.9262,5743.0
2023-09-19 12:30:00,204.28,204.28,203.74,203.77,3822.0,201.9163,201.9163,201.3825,201.4122,3822.0
2023-09-19 13:00:00,203.85,204.54,203.82,204.54,2712.0,201.4913,202.1733,201.4616,202.1733,2712.0
2023-09-19 13:30:00,204.58,205.09,204.58,205.03,3089.0,202.2128,202.7169,202.2128,202.6576,3089.0
2023-09-19 14:00:00,205.2,205.48,205.13,205.3,5150.0,202.8256,203.1024,202.7564,202.9245,5150.0
2023-09-19 14:30:00,205.24,206.37,205.21,206.33,14520.0,202.8652,203.9821,202.8355,203.9426,14520.0
2023-09-19 15:00:00,206.38,206.69,206.01,206.25,15958.0,203.992,204.2984,203.6263,203.8635,15958.0
2023-09-19 15:30:00,206.34,207.0,205.87,205.89,52166.0,203.9524,204.6048,203.4879,203.5076,52166.0
2023-09-20 09:30:00,206.38,207.1,204.99,205.75,16828.0,203.992,204.7036,202.6181,203.3693,16828.0
2023-09-20 10:00:00,205.96,206.31,205.62,206.31,7023.0,203.5768,203.9228,203.2408,203.9228,7023.0
2023-09-20 10:30:00,206.06,206.06,203.9,204.06,12895.0,203.6757,203.6757,201.5407,201.6988,12895.0
2023-09-20 11:00:00,204.17,205.33,204.05,204.68,15941.0,201.8075,202.9541,201.6889,202.3116,15941.0
2023-09-20 11:30:00,204.68,205.06,204.37,204.43,12968.0,202.3116,202.6873,202.0052,202.0645,12968.0
2023-09-20 12:00:00,204.25,204.37,203.63,203.76,15821.0,201.8866,202.0052,201.2738,201.4023,15821.0
2023-09-20 12:30:00,203.75,204.59,203.75,204.56,16453.0,201.3924,202.2227,201.3924,202.193,16453.0
2023-09-20 13:00:00,204.56,204.89,204.14,204.14,12360.0,202.193,202.5192,201.7779,201.7779,12360.0
2023-09-20 13:30:00,204.31,204.68,203.58,204.68,10294.0,201.9459,202.3116,201.2244,202.3116,10294.0
2023-09-20 14:00:00,204.5,204.77,203.17,204.71,18654.0,202.1337,202.4006,200.8191,202.3413,18654.0
2023-09-20 14:30:00,204.61,204.86,203.85,204.68,14617.0,202.2425,202.4896,201.4913,202.3116,14617.0
2023-09-20 15:00:00,204.68,204.95,204.19,204.78,11746.0,202.3116,202.5785,201.8273,202.4105,11746.0
2023-09-20 15:30:00,204.77,205.39,204.2,205.25,54001.0,202.4006,203.0134,201.8372,202.8751,54001.0
2023-09-21 09:30:00,205.43,205.45,202.91,203.4,17041.0,203.053,203.0727,200.5621,201.0465,17041.0
2023-09-21 10:00:00,203.4,204.67,202.82,204.67,8243.0,201.0465,202.3018,200.4732,202.3018,8243.0
2023-09-21 10:30:00,204.39,204.57,202.2,202.5,7577.0,202.025,202.2029,199.8603,200.1569,7577.0
2023-09-21 11:00:00,202.48,203.13,202.01,203.13,2221.0,200.1371,200.7796,199.6725,200.7796,2221.0
2023-09-21 11:30:00,202.89,203.19,202.36,202.89,2999.0,200.5424,200.8389,200.0185,200.5424,2999.0
2023-09-21 12:00:00,202.7,203.29,202.66,203.29,1739.0,200.3546,200.9377,200.315,200.9377,1739.0
2023-09-21 12:30:00,203.15,203.5,202.86,203.41,2704.0,200.7994,201.1453,200.5127,201.0563,2704.0
2023-09-21 13:00:00,203.59,204.03,203.5,203.79,1480.0,201.2343,201.6692,201.1453,201.4319,1480.0
2023-09-21 13:30:00,203.7,204.02,203.37,203.46,2000.0,201.343,201.6593,201.0168,201.1058,2000.0
2023-09-21 14:00:00,203.48,204.01,203.22,203.84,4422.0,201.1255,201.6494,200.8685,201.4814,4422.0
2023-09-21 14:30:00,203.69,203.86,203.29,203.51,3913.0,201.3331,201.5011,200.9377,201.1552,3913.0
2023-09-21 15:00:00,203.4,203.77,203.4,203.45,7836.0,201.0465,201.4122,201.0465,201.0959,7836.0
2023-09-21 15:30:00,203.35,203.7,202.79,202.83,28667.0,200.997,201.343,200.4435,200.4831,28667.0
2023-09-22 09:30:00,202.67,204.51,202.67,204.23,6317.0,200.3249,202.1436,200.3249,201.8669,6317.0
2023-09-22 10:00:00,203.73,204.4,203.08,203.49,7458.0,201.3726,202.0349,200.7302,201.1354,7458.0
2023-09-22 10:30:00,203.72,204.01,202.85,203.48,7865.0,201.3628,201.6494,200.5028,201.1255,7865.0
2023-09-22 11:00:00,203.39,203.98,203.35,203.49,12945.0,201.0366,201.6197,200.997,201.1354,12945.0
2023-09-22 11:30:00,203.71,204.67,203.53,204.57,5240.0,201.3529,202.3018,201.175,202.2029,5240.0
2023-09-22 12:00:00,204.68,205.15,204.67,205.1,2900.0,202.3116,202.7762,202.3018,202.7268,2900.0
2023-09-22 12:30:00,205.22,205.64,204.74,204.74,8554.0,202.8454,203.2605,202.371,202.371,8554.0
2023-09-22 13:00:00,204.8,204.8,204.01,204.08,4557.0,202.4303,202.4303,201.6494,201.7186,4557.0
2023-09-22 13:30:00,204.09,204.09,203.13,203.61,6443.0,201.7285,201.7285,200.7796,201.254,6443.0
2023-09-22 14:00:00,203.34,203.61,203.01,203.22,4049.0,200.9872,201.254,200.661,200.8685,4049.0
2023-09-22 14:30:00,203.37,203.37,202.66,203.04,6975.0,201.0168,201.0168,200.315,200.6906,6975.0
2023-09-22 15:00:00,203.49,203.79,203.43,203.7,4161.0,201.1354,201.4319,201.0761,201.343,4161.0
2023-09-22 15:30:00,203.78,204.11,202.78,202.87,23347.0,201.4221,201.7482,200.4336,200.5226,23347.0
2023-09-25 09:30:00,202.07,203.36,201.74,201.86,5462.0,199.7318,201.0069,199.4057,199.5243,5462.0
2023-09-25 10:00:00,201.66,201.66,200.91,201.1,2424.0,199.3266,199.3266,198.5853,198.7731,2424.0
2023-09-25 10:30:00,201.28,201.38,200.91,201.38,8252.0,198.951,199.0498,198.5853,199.0498,8252.0
2023-09-25 11:00:00,201.9,202.72,201.88,202.31,4621.0,199.5638,200.3743,199.544,199.9691,4621.0
2023-09-25 11:30:00,202.32,202.65,202.08,202.27,4400.0,199.979,200.3051,199.7417,199.9295,4400.0
2023-09-25 12:00:00,202.14,202.81,202.12,202.44,4076.0,199.801,200.4633,199.7813,200.0976,4076.0
2023-09-25 12:30:00,202.5,202.85,202.15,202.34,4756.0,200.1569,200.5028,199.8109,199.9987,4756.0
2023-09-25 13:00:00,202.19,202.74,201.96,202.05,3624.0,199.8505,200.3941,199.6231,199.7121,3624.0
2023-09-25 13:30:00,202.07,202.96,202.06,202.29,3591.0,199.7318,200.6116,199.722,199.9493,3591.0
2023-09-25 14:00:00,202.3,202.98,202.21,202.64,3059.0,199.9592,200.6313,199.8702,200.2953,3059.0
2023-09-25 14:30:00,202.61,202.79,202.45,202.62,4022.0,200.2656,200.4435,200.1075,200.2755,4022.0
2023-09-25 15:00:00,202.63,202.82,202.37,202.74,6279.0,200.2854,200.4732,200.0284,200.3941,6279.0
2023-09-25 15:30:00,202.71,202.71,202.21,202.63,18636.0,200.3644,200.3644,199.8702,200.2854,18636.0
2023-09-26 09:30:00,202.13,203.33,200.86,203.33,4611.0,199.7912,200.9773,198.5358,200.9773,4611.0
2023-09-26 10:00:00,203.31,203.56,201.56,202.48,7965.0,200.9575,201.2046,199.2278,200.1371,7965.0
2023-09-26 10:30:00,202.28,202.29,201.33,202.09,6196.0,199.9394,199.9493,199.0004,199.7516,6196.0
2023-09-26 11:00:00,202.23,202.82,202.23,202.5,4266.0,199.89,200.4732,199.89,200.1569,4266.0
2023-09-26 11:30:00,202.39,202.41,201.2,201.96,3514.0,200.0481,200.0679,198.8719,199.6231,3514.0
2023-09-26 12:00:00,202.02,202.32,201.99,202.16,7965.0,199.6824,199.979,199.6528,199.8208,7965.0
2023-09-26 12:30:00,202.19,202.58,201.92,202.33,12033.0,199.8505,200.2359,199.5836,199.9888,12033.0
2023-09-26 13:00:00,202.28,202.39,201.79,201.83,5304.0,199.9394,200.0481,199.4551,199.4946,5304.0
2023-09-26 13:30:00,202.02,202.04,200.96,201.41,4567.0,199.6824,199.7022,198.6347,199.0795,4567.0
2023-09-26 14:00:00,201.52,201.52,200.82,201.3,3367.0,199.1882,199.1882,198.4963,198.9708,3367.0
2023-09-26 14:30:00,201.09,201.25,200.66,201.03,6073.0,198.7632,198.9213,198.3382,198.7039,6073.0
2023-09-26 15:00:00,200.95,201.46,200.94,201.3,13808.0,198.6248,199.1289,198.6149,198.9708,13808.0
2023-09-26 15:30:00,201.23,201.24,200.28,200.29,24198.0,198.9016,198.9115,197.9626,197.9724,24198.0
2023-09-27 09:30:00,200.51,200.73,197.85,198.46,21879.0,198.1899,198.4074,195.5607,196.1636,21879.0
2023-09-27 10:00:00,199.4,200.38,199.4,199.46,6595.0,197.0927,198.0614,197.0927,197.152,6595.0
2023-09-27 10:30:00,199.67,200.19,199.42,199.68,4330.0,197.3596,197.8736,197.1125,197.3695,4330.0
2023-09-27 11:00:00,199.79,199.84,199.15,199.3,3988.0,197.4782,197.5277,196.8456,196.9939,3988.0
2023-09-27 11:30:00,199.19,200.04,199.19,200.04,4036.0,196.8852,197.7253,196.8852,197.7253,4036.0
2023-09-27 12:00:00,199.95,200.03,198.79,199.25,17720.0,197.6364,197.7155,196.4898,196.9445,17720.0
2023-09-27 12:30:00,199.25,199.92,199.16,199.29,12433.0,196.9445,197.6067,196.8555,196.984,12433.0
2023-09-27 13:00:00,199.4,199.46,198.17,198.17,6206.0,197.0927,197.152,195.877,195.877,6206.0
2023-09-27 13:30:00,198.15,198.91,197.74,198.89,14901.0,195.8572,196.6084,195.452,196.5886,14901.0
2023-09-27 14:00:00,198.98,199.11,198.33,198.69,15321.0,196.6776,196.8061,196.0351,196.391,15321.0
2023-09-27 14:30:00,198.89,200.22,198.89,199.94,7129.0,196.5886,197.9033,196.5886,197.6265,7129.0
2023-09-27 15:00:00,199.83,200.39,199.66,200.26,12192.0,197.5178,198.0713,197.3497,197.9428,12192.0
2023-09-27 15:30:00,200.32,200.4,199.34,199.52,50161.0,198.0021,198.0812,197.0334,197.2114,50161.0
2023-09-28 09:30:00,200.34,203.29,200.2,201.84,17290.0,198.0219,200.9377,197.8835,199.5045,17290.0
2023-09-28 10:00:00,201.84,202.6,201.26,201.71,6892.0,199.5045,200.2557,198.9312,199.376,6892.0
2023-09-28 10:30:00,201.61,202.33,201.47,202.22,8726.0,199.2772,199.9888,199.1388,199.8801,8726.0
2023-09-28 11:00:00,202.2,202.7,201.83,202.04,8054.0,199.8603,200.3546,199.4946,199.7022,8054.0
2023-09-28 11:30:00,202.15,202.42,201.87,201.9,4593.0,199.8109,200.0778,199.5342,199.5638,4593.0
2023-09-28 12:00:00,201.9,202.1,201.76,201.9,11876.0,199.5638,199.7615,199.4254,199.5638,11876.0
2023-09-28 12:30:00,201.9,202.24,201.9,201.95,8555.0,199.5638,199.8999,199.5638,199.6132,8555.0
2023-09-28 13:00:00,201.91,202.08,201.78,202.02,8738.0,199.5737,199.7417,199.4452,199.6824,8738.0
2023-09-28 13:30:00,201.87,202.33,201.77,202.04,4473.0,199.5342,199.9888,199.4353,199.7022,4473.0
2023-09-28 14:00:00,202.13,202.54,201.8,202.37,5881.0,199.7912,200.1964,199.465,200.0284,5881.0
2023-09-28 14:30:00,202.47,202.88,202.41,202.71,6260.0,200.1272,200.5325,200.0679,200.3644,6260.0
2023-09-28 15:00:00,202.85,203.45,202.71,203.34,9729.0,200.5028,201.0959,200.3644,200.9872,9729.0
2023-09-28 15:30:00,203.34,203.93,202.84,203.73,65705.0,200.9872,201.5703,200.4929,201.3726,65705.0
2023-09-29 09:30:00,203.85,204.09,201.32,202.32,9112.0,201.4913,201.7285,198.9905,199.979,9112.0
2023-09-29 10:00:00,202.61,202.78,200.51,200.53,7969.0,200.2656,200.4336,198.1899,198.2097,7969.0
2023-09-29 10:30:00,200.42,202.47,200.31,201.31,17554.0,198.1009,200.1272,197.9922,198.9806,17554.0
2023-09-29 11:00:00,201.16,201.94,200.6,201.94,7953.0,198.8324,199.6034,198.2789,199.6034,7953.0
2023-09-29 11:30:00,201.41,201.6,200.38,200.94,9227.0,199.0795,199.2673,198.0614,198.6149,9227.0
2023-09-29 12:00:00,200.95,201.81,200.64,201.5,7573.0,198.6248,199.4749,198.3184,199.1684,7573.0
2023-09-29 12:30:00,201.5,201.51,200.41,200.87,4600.0,199.1684,199.1783,198.0911,198.5457,4600.0
2023-09-29 13:00:00,200.95,200.95,199.64,199.77,5245.0,198.6248,198.6248,197.33,197.4585,5245.0
2023-09-29 13:30:00,199.7,200.77,199.66,199.66,4864.0,197.3893,198.4469,197.3497,197.3497,4864.0
2023-09-29 14:00:00,199.6,199.6,198.89,199.05,3734.0,197.2904,197.2904,196.5886,196.7468,3734.0
2023-09-29 14:30:00,199.05,199.23,198.58,199.0,6266.0,196.7468,196.9247,196.2822,196.6974,6266.0
2023-09-29 15:00:00,199.19,199.58,198.58,199.25,8585.0,196.8852,197.2707,196.2822,196.9445,8585.0
2023-09-29 15:30:00,199.17,199.25,197.73,197.92,57337.0,196.8654,196.9445,195.4421,195.6299,57337.0
2023-10-02 09:30:00,197.78,197.84,196.04,196.48,17357.0,195.4915,195.5508,193.7716,194.2065,17357.0
2023-10-02 10:00:00,196.89,197.71,196.72,197.68,4987.0,194.6118,195.4223,194.4438,195.3926,4987.0
2023-10-02 10:30:00,197.31,197.45,196.42,196.66,7997.0,195.0269,195.1653,194.1472,194.3844,7997.0
2023-10-02 11:00:00,196.7,197.21,196.32,196.44,3660.0,194.424,194.9281,194.0484,194.167,3660.0
2023-10-02 11:30:00,196.55,197.69,196.4,197.69,6968.0,194.2757,195.4025,194.1275,195.4025,6968.0
2023-10-02 12:00:00,197.53,197.53,196.88,196.98,2973.0,195.2444,195.2444,194.6019,194.7007,2973.0
2023-10-02 12:30:00,196.99,197.43,196.38,196.38,3398.0,194.7106,195.1455,194.1077,194.1077,3398.0
2023-10-02 13:00:00,196.61,197.37,196.61,197.19,3323.0,194.335,195.0862,194.335,194.9083,3323.0
2023-10-02 13:30:00,197.37,197.88,197.23,197.42,5297.0,195.0862,195.5903,194.9479,195.1357,5297.0
2023-10-02 14:00:00,197.55,198.08,197.47,197.79,5169.0,195.2641,195.788,195.1851,195.5014,5169.0
2023-10-02 14:30:00,197.73,198.16,197.52,197.62,5748.0,195.4421,195.8671,195.2345,195.3333,5748.0
2023-10-02 15:00:00,197.48,198.08,197.15,197.78,7709.0,195.195,195.788,194.8688,195.4915,7709.0
2023-10-02 15:30:00,197.87,197.87,197.31,197.55,21715.0,195.5804,195.5804,195.0269,195.2641,21715.0
2023-10-03 09:30:00,197.83,198.2,197.01,197.91,6504.0,195.5409,195.9066,194.7304,195.62,6504.0
2023-10-03 10:00:00,197.75,197.75,196.93,197.31,7230.0,195.4618,195.4618,194.6513,195.0269,7230.0
2023-10-03 10:30:00,197.16,197.35,196.3,196.6,14264.0,194.8787,195.0665,194.0286,194.3251,14264.0
2023-10-03 11:00:00,196.97,197.13,196.61,196.96,8243.0,194.6909,194.849,194.335,194.681,8243.0
2023-10-03 11:30:00,196.96,197.07,195.75,195.77,10178.0,194.681,194.7897,193.485,193.5047,10178.0
2023-10-03 12:00:00,195.73,196.81,195.46,196.8,10620.0,193.4652,194.5327,193.1983,194.5228,10620.0
2023-10-03 12:30:00,196.82,197.04,196.57,196.75,6595.0,194.5426,194.7601,194.2955,194.4734,6595.0
2023-10-03 13:00:00,196.72,197.01,196.57,196.66,2178.0,194.4438,194.7304,194.2955,194.3844,2178.0
2023-10-03 13:30:00,196.63,197.29,196.16,196.27,2930.0,194.3548,195.0072,193.8902,193.999,2930.0
2023-10-03 14:00:00,196.26,196.26,195.4,195.4,2205.0,193.9891,193.9891,193.139,193.139,2205.0
2023-10-03 14:30:00,195.32,196.64,195.02,196.41,9928.0,193.06,194.3647,192.7634,194.1373,9928.0
2023-10-03 15:00:00,196.2,197.19,195.96,196.94,12021.0,193.9298,194.9083,193.6925,194.6612,12021.0
2023-10-03 15:30:00,196.91,197.14,196.42,196.94,44285.0,194.6316,194.8589,194.1472,194.6612,44285.0
2023-10-04 09:30:00,198.75,200.79,197.76,200.18,23223.0,196.4503,198.4667,195.4717,197.8637,23223.0
2023-10-04 10:00:00,200.18,200.48,199.29,199.56,17735.0,197.8637,198.1602,196.984,197.2509,17735.0
2023-10-04 10:30:00,199.59,201.34,199.59,201.29,14047.0,197.2805,199.0103,197.2805,198.9609,14047.0
2023-10-04 11:00:00,201.36,202.29,200.89,202.01,21064.0,199.0301,199.9493,198.5655,199.6725,21064.0
2023-10-04 11:30:00,202.02,202.9,201.41,202.68,6403.0,199.6824,200.5522,199.0795,200.3348,6403.0
2023-10-04 12:00:00,202.77,204.05,202.61,203.43,8267.0,200.4237,201.6889,200.2656,201.0761,8267.0
2023-10-04 12:30:00,203.25,203.52,202.62,202.62,5837.0,200.8982,201.1651,200.2755,200.2755,5837.0
2023-10-04 13:00:00,202.63,202.93,202.15,202.52,7707.0,200.2854,200.5819,199.8109,200.1766,7707.0
2023-10-04 13:30:00,202.5,202.5,201.26,201.5,8522.0,200.1569,200.1569,198.9312,199.1684,8522.0
2023-10-04 14:00:00,201.34,201.53,200.85,201.45,9699.0,199.0103,199.1981,198.526,199.119,9699.0
2023-10-04 14:30:00,201.57,202.19,201.57,202.07,7202.0,199.2376,199.8505,199.2376,199.7318,7202.0
2023-10-04 15:00:00,202.09,202.98,202.09,202.81,8643.0,199.7516,200.6313,199.7516,200.4633,8643.0
2023-10-04 15:30:00,203.0,203.5,202.43,202.46,48162.0,200.6511,201.1453,200.0877,200.1173,48162.0
2023-10-05 09:30:00,202.19,205.88,202.19,204.3,14974.0,199.8505,203.4978,199.8505,201.936,14974.0
2023-10-05 10:00:00,204.49,204.53,203.06,203.71,8920.0,202.1238,202.1634,200.7104,201.3529,8920.0
2023-10-05 10:30:00,203.9,204.99,203.89,204.2,6218.0,201.5407,202.6181,201.5308,201.8372,6218.0
2023-10-05 11:00:00,203.87,203.98,203.18,203.71,6683.0,201.511,201.6197,200.829,201.3529,6683.0
2023-10-05 11:30:00,203.58,205.11,203.19,204.5,25098.0,201.2244,202.7367,200.8389,202.1337,25098.0
2023-10-05 12:00:00,204.67,205.88,204.67,205.88,5900.0,202.3018,203.4978,202.3018,203.4978,5900.0
2023-10-05 12:30:00,205.65,205.81,204.92,205.07,4606.0,203.2704,203.4286,202.5489,202.6971,4606.0
2023-10-05 13:00:00,205.06,205.76,204.79,205.66,3382.0,202.6873,203.3792,202.4204,203.2803,3382.0
2023-10-05 13:30:00,205.48,205.62,205.02,205.33,5691.0,203.1024,203.2408,202.6477,202.9541,5691.0
2023-10-05 14:00:00,205.27,205.4,204.86,205.1,5922.0,202.8948,203.0233,202.4896,202.7268,5922.0
2023-10-05 14:30:00,205.03,205.45,204.81,205.3,6711.0,202.6576,203.0727,202.4401,202.9245,6711.0
2023-10-05 15:00:00,205.35,206.16,204.83,206.16,12668.0,202.9739,203.7745,202.4599,203.7745,12668.0
2023-10-05 15:30:00,206.21,206.78,205.67,206.01,41916.0,203.8239,204.3873,203.2902,203.6263,41916.0
2023-10-06 09:30:00,206.04,206.81,204.68,206.37,5180.0,203.6559,204.417,202.3116,203.9821,5180.0
2023-10-06 10:00:00,206.86,206.86,205.48,205.83,25205.0,204.4664,204.4664,203.1024,203.4483,25205.0
2023-10-06 10:30:00,205.62,206.3,205.62,206.09,12144.0,203.2408,203.9129,203.2408,203.7053,12144.0
2023-10-06 11:00:00,206.11,208.93,206.09,208.91,21147.0,203.7251,206.5125,203.7053,206.4927,21147.0
2023-10-06 11:30:00,209.15,209.15,207.64,208.31,13025.0,206.7299,206.7299,205.2374,205.8996,13025.0
2023-10-06 12:00:00,208.19,208.46,207.81,208.01,5619.0,205.781,206.0479,205.4054,205.6031,5619.0
2023-10-06 12:30:00,207.95,208.75,207.78,208.74,12884.0,205.5438,206.3346,205.3758,206.3247,12884.0
2023-10-06 13:00:00,208.74,209.58,208.46,209.58,4788.0,206.3247,207.155,206.0479,207.155,4788.0
2023-10-06 13:30:00,209.43,209.61,208.6,208.64,5497.0,207.0067,207.1846,206.1863,206.2258,5497.0
2023-10-06 14:00:00,208.88,209.23,208.48,208.93,12106.0,206.4631,206.809,206.0677,206.5125,12106.0
2023-10-06 14:30:00,208.89,209.2,208.57,208.65,10378.0,206.4729,206.7793,206.1566,206.2357,10378.0
2023-10-06 15:00:00,208.56,209.44,208.53,209.31,6632.0,206.1468,207.0166,206.1171,206.8881,6632.0
2023-10-06 15:30:00,209.41,209.41,207.86,207.9,43842.0,206.9869,206.9869,205.4549,205.4944,43842.0
2023-10-09 09:30:00,206.9,208.82,205.27,207.42,27287.0,204.506,206.4037,202.8948,205.0199,27287.0
2023-10-09 10:00:00,207.28,207.75,206.97,207.7,15027.0,204.8816,205.3461,204.5752,205.2967,15027.0
2023-10-09 10:30:00,207.38,207.64,206.93,207.4,31425.0,204.9804,205.2374,204.5356,205.0002,31425.0
2023-10-09 11:00:00,207.34,208.9,207.34,208.09,7944.0,204.9409,206.4828,204.9409,205.6822,7944.0
2023-10-09 11:30:00,208.15,208.69,207.98,208.35,16739.0,205.7415,206.2752,205.5735,205.9392,16739.0
2023-10-09 12:00:00,208.34,209.51,208.15,208.96,6353.0,205.9293,207.0858,205.7415,206.5421,6353.0
2023-10-09 12:30:00,208.95,209.15,207.97,208.15,6652.0,206.5322,206.7299,205.5636,205.7415,6652.0
2023-10-09 13:00:00,208.18,208.29,207.6,208.13,19747.0,205.7712,205.8799,205.1979,205.7217,19747.0
2023-10-09 13:30:00,208.25,209.0,208.05,208.47,7146.0,205.8403,206.5817,205.6427,206.0578,7146.0
2023-10-09 14:00:00,208.21,208.56,207.69,208.01,15888.0,205.8008,206.1468,205.2868,205.6031,15888.0
2023-10-09 14:30:00,207.92,207.95,206.92,207.38,11695.0,205.5142,205.5438,204.5257,204.9804,11695.0
2023-10-09 15:00:00,207.34,207.72,207.16,207.31,12554.0,204.9409,205.3165,204.763,204.9112,12554.0
2023-10-09 15:30:00,207.36,208.24,207.29,208.2,35396.0,204.9606,205.8305,204.8914,205.7909,35396.0
2023-10-10 09:30:00,207.75,207.9,205.75,206.04,32579.0,205.3461,205.4944,203.3693,203.6559,32579.0
2023-10-10 10:00:00,206.0,206.97,205.68,206.77,23208.0,203.6164,204.5752,203.3001,204.3775,23208.0
2023-10-10 10:30:00,206.59,206.97,206.27,206.53,11801.0,204.1995,204.5752,203.8833,204.1402,11801.0
2023-10-10 11:00:00,206.55,207.54,206.52,207.54,3100.0,204.16,205.1386,204.1304,205.1386,3100.0
2023-10-10 11:30:00,207.33,207.6,207.04,207.59,10497.0,204.931,205.1979,204.6443,205.188,10497.0
2023-10-10 12:00:00,207.59,208.46,207.58,207.96,5943.0,205.188,206.0479,205.1781,205.5537,5943.0
2023-10-10 12:30:00,208.02,208.02,207.53,207.75,3727.0,205.613,205.613,205.1287,205.3461,3727.0
2023-10-10 13:00:00,207.67,207.67,206.36,206.48,2800.0,205.2671,205.2671,203.9722,204.0908,2800.0
2023-10-10 13:30:00,206.26,206.71,206.11,206.68,3212.0,203.8734,204.3182,203.7251,204.2885,3212.0
2023-10-10 14:00:00,206.72,206.72,205.96,206.05,5403.0,204.328,204.328,203.5768,203.6658,5403.0
2023-10-10 14:30:00,206.1,206.33,206.05,206.06,3900.0,203.7152,203.9426,203.6658,203.6757,3900.0
2023-10-10 15:00:00,206.08,206.1,205.81,206.1,5787.0,203.6954,203.7152,203.4286,203.7152,5787.0
2023-10-10 15:30:00,206.22,206.5,205.89,205.95,19100.0,203.8338,204.1106,203.5076,203.567,19100.0
2023-10-11 09:30:00,206.08,209.65,206.08,208.59,13823.0,203.6954,207.2241,203.6954,206.1764,13823.0
2023-10-11 10:00:00,208.95,210.7,208.94,210.66,16985.0,206.5322,208.262,206.5224,208.2225,16985.0
2023-10-11 10:30:00,210.65,211.98,210.46,211.38,19164.0,208.2126,209.5272,208.0248,208.9341,19164.0
2023-10-11 11:00:00,211.42,211.7,210.27,211.52,26370.0,208.9737,209.2504,207.837,209.0725,26370.0
2023-10-11 11:30:00,211.31,211.61,210.8,210.95,6473.0,208.8649,209.1615,208.3608,208.5091,6473.0
2023-10-11 12:00:00,211.14,211.72,210.7,210.99,19683.0,208.6969,209.2702,208.262,208.5486,19683.0
2023-10-11 12:30:00,211.25,211.6,211.15,211.34,15044.0,208.8056,209.1516,208.7068,208.8946,15044.0
2023-10-11 13:00:00,211.33,211.82,211.32,211.65,5350.0,208.8847,209.369,208.8748,209.201,5350.0
2023-10-11 13:30:00,211.5,212.16,211.22,211.72,6546.0,209.0527,209.7051,208.776,209.2702,6546.0
2023-10-11 14:00:00,211.82,211.84,211.0,211.38,9569.0,209.369,209.3888,208.5585,208.9341,9569.0
2023-10-11 14:30:00,211.29,212.09,211.29,211.86,4997.0,208.8452,209.6359,208.8452,209.4086,4997.0
2023-10-11 15:00:00,211.94,212.26,211.75,212.22,12686.0,209.4876,209.8039,209.2998,209.7644,12686.0
2023-10-11 15:30:00,212.11,213.31,211.91,213.27,65750.0,209.6557,210.8418,209.458,210.8023,65750.0
2023-10-12 09:30:00,214.49,216.56,214.0,216.18,23992.0,212.0081,214.0542,211.5238,213.6786,23992.0
2023-10-12 10:00:00,216.41,217.77,215.25,217.77,48862.0,213.9059,215.2502,212.7593,215.2502,48862.0
2023-10-12 10:30:00,218.1,219.62,217.34,218.31,57425.0,215.5764,217.0788,214.8252,215.7839,57425.0
2023-10-12 11:00:00,218.22,218.63,215.26,216.03,31071.0,215.695,216.1002,212.7692,213.5303,31071.0
2023-10-12 11:30:00,215.95,217.59,215.59,215.59,40034.0,213.4512,215.0723,213.0954,213.0954,40034.0
2023-10-12 12:00:00,215.82,216.05,215.37,216.02,12288.0,213.3227,213.5501,212.878,213.5204,12288.0
2023-10-12 12:30:00,216.03,216.05,214.15,215.15,20950.0,213.5303,213.5501,211.6721,212.6605,20950.0
2023-10-12 13:00:00,215.19,215.33,213.81,213.96,14267.0,212.7,212.8384,211.336,211.4843,14267.0
2023-10-12 13:30:00,213.94,214.42,213.54,213.84,32727.0,211.4645,211.9389,211.0691,211.3657,32727.0
2023-10-12 14:00:00,213.82,214.4,213.72,214.19,13039.0,211.3459,211.9192,211.247,211.7116,13039.0
2023-10-12 14:30:00,214.06,214.77,214.06,214.24,35667.0,211.5831,212.2849,211.5831,211.761,35667.0
2023-10-12 15:00:00,214.52,215.01,214.04,214.57,19791.0,212.0378,212.5221,211.5633,212.0872,19791.0
2023-10-12 15:30:00,214.54,215.15,214.35,215.11,78734.0,212.0576,212.6605,211.8698,212.621,78734.0
2023-10-13 09:30:00,216.29,217.71,215.09,215.53,23430.0,213.7873,215.1909,212.6012,213.0361,23430.0
2023-10-13 10:00:00,215.52,216.29,213.58,214.84,8178.0,213.0262,213.7873,211.1087,212.3541,8178.0
2023-10-13 10:30:00,215.1,215.4,214.05,214.63,5444.0,212.6111,212.9076,211.5732,212.1465,5444.0
2023-10-13 11:00:00,214.75,215.83,214.03,215.83,7412.0,212.2651,213.3326,211.5535,213.3326,7412.0
2023-10-13 11:30:00,216.0,216.0,215.09,215.82,31065.0,213.5007,213.5007,212.6012,213.3227,31065.0
2023-10-13 12:00:00,215.6,216.57,215.56,215.97,23470.0,213.1053,214.0641,213.0658,213.471,23470.0
2023-10-13 12:30:00,216.16,216.41,215.19,215.29,28495.0,213.6588,213.9059,212.7,212.7989,28495.0
2023-10-13 13:00:00,215.24,215.24,214.46,214.83,9153.0,212.7495,212.7495,211.9785,212.3442,9153.0
2023-10-13 13:30:00,214.71,215.42,214.38,214.94,6721.0,212.2256,212.9274,211.8994,212.4529,6721.0
2023-10-13 14:00:00,215.06,215.07,214.66,214.73,11062.0,212.5715,212.5814,212.1762,212.2454,11062.0
2023-10-13 14:30:00,214.84,215.0,214.27,214.75,9032.0,212.3541,212.5122,211.7907,212.2651,9032.0
2023-10-13 15:00:00,214.78,215.26,214.55,214.82,15501.0,212.2948,212.7692,212.0674,212.3343,15501.0
2023-10-13 15:30:00,214.98,215.08,214.48,214.95,85448.0,212.4925,212.5913,211.9983,212.4628,85448.0
2023-10-16 09:30:00,216.18,217.75,215.7,217.71,14185.0,213.6786,215.2304,213.2041,215.1909,14185.0
2023-10-16 10:00:00,217.61,218.33,217.22,218.18,11735.0,215.092,215.8037,214.7065,215.6554,11735.0
2023-10-16 10:30:00,218.35,219.21,218.25,218.69,2680.0,215.8235,216.6735,215.7246,216.1595,2680.0
2023-10-16 11:00:00,218.72,218.75,217.91,218.43,11751.0,216.1892,216.2188,215.3886,215.9025,11751.0
2023-10-16 11:30:00,218.41,218.65,218.1,218.39,4572.0,215.8828,216.12,215.5764,215.863,4572.0
2023-10-16 12:00:00,218.4,219.09,218.39,218.81,2893.0,215.8729,216.5549,215.863,216.2782,2893.0
2023-10-16 12:30:00,218.96,218.97,218.66,218.72,1500.0,216.4264,216.4363,216.1299,216.1892,1500.0
2023-10-16 13:00:00,218.72,218.88,218.42,218.78,6391.0,216.1892,216.3473,215.8927,216.2485,6391.0
2023-10-16 13:30:00,218.77,219.0,218.55,218.78,2624.0,216.2386,216.466,216.0212,216.2485,2624.0
2023-10-16 14:00:00,218.99,219.34,218.78,218.78,6045.0,216.4561,216.802,216.2485,216.2485,6045.0
2023-10-16 14:30:00,218.78,219.18,218.62,219.17,4842.0,216.2485,216.6439,216.0903,216.634,4842.0
2023-10-16 15:00:00,219.15,219.53,218.77,219.27,13405.0,216.6142,216.9898,216.2386,216.7328,13405.0
2023-10-16 15:30:00,219.28,219.38,217.62,217.63,39819.0,216.7427,216.8416,215.1019,215.1118,39819.0
2023-10-17 09:30:00,217.91,219.75,217.91,219.63,16037.0,215.3886,217.2073,215.3886,217.0887,16037.0
2023-10-17 10:00:00,219.99,221.17,219.06,221.05,20153.0,217.4445,218.6108,216.5253,218.4922,20153.0
2023-10-17 10:30:00,221.05,222.05,220.94,221.31,19379.0,218.4922,219.4807,218.3835,218.7492,19379.0
2023-10-17 11:00:00,221.23,222.11,220.89,222.11,6010.0,218.6701,219.54,218.3341,219.54,6010.0
2023-10-17 11:30:00,222.11,223.01,222.04,222.32,12319.0,219.54,220.4296,219.4708,219.7475,12319.0
2023-10-17 12:00:00,222.45,223.08,222.44,222.83,8065.0,219.876,220.4987,219.8661,220.2516,8065.0
2023-10-17 12:30:00,222.99,222.99,222.36,222.36,7840.0,220.4098,220.4098,219.7871,219.7871,7840.0
2023-10-17 13:00:00,222.41,222.62,222.31,222.4,5276.0,219.8365,220.0441,219.7377,219.8266,5276.0
2023-10-17 13:30:00,222.4,222.4,221.5,221.79,6345.0,219.8266,219.8266,218.937,219.2237,6345.0
2023-10-17 14:00:00,221.82,222.14,221.65,222.02,4485.0,219.2533,219.5696,219.0853,219.451,4485.0
2023-10-17 14:30:00,221.87,221.91,221.17,221.29,11505.0,219.3027,219.3423,218.6108,218.7295,11505.0
2023-10-17 15:00:00,221.33,221.91,221.32,221.83,11265.0,218.769,219.3423,218.7591,219.2632,11265.0
2023-10-17 15:30:00,221.84,222.16,221.45,221.73,43452.0,219.2731,219.5894,218.8876,219.1644,43452.0
2023-10-18 09:30:00,220.86,224.75,220.86,224.73,24767.0,218.3044,222.1494,218.3044,222.1297,24767.0
2023-10-18 10:00:00,224.16,225.8,223.58,225.02,44997.0,221.5662,223.1873,220.993,222.4163,44997.0
2023-10-18 10:30:00,224.91,224.91,222.57,223.91,8311.0,222.3076,222.3076,219.9946,221.3191,8311.0
2023-10-18 11:00:00,223.88,223.88,222.4,223.58,11997.0,221.2895,221.2895,219.8266,220.993,11997.0
2023-10-18 11:30:00,223.6,224.28,223.16,223.49,15835.0,221.0127,221.6849,220.5778,220.904,15835.0
2023-10-18 12:00:00,223.34,223.47,222.42,222.54,5222.0,220.7557,220.8842,219.8464,219.965,5222.0
2023-10-18 12:30:00,222.55,223.35,222.51,222.93,13886.0,219.9749,220.7656,219.9353,220.3505,13886.0
2023-10-18 13:00:00,222.88,224.0,222.83,223.91,9889.0,220.3011,221.4081,220.2516,221.3191,9889.0
2023-10-18 13:30:00,224.03,224.03,223.41,223.79,10596.0,221.4377,221.4377,220.8249,221.2005,10596.0
2023-10-18 14:00:00,224.16,224.53,223.77,223.88,17674.0,221.5662,221.932,221.1808,221.2895,17674.0
2023-10-18 14:30:00,223.98,224.48,223.78,223.89,17335.0,221.3883,221.8825,221.1906,221.2994,17335.0
2023-10-18 15:00:00,223.86,223.92,222.58,222.58,31693.0,221.2697,221.329,220.0045,220.0045,31693.0
2023-10-18 15:30:00,222.63,223.56,222.53,223.04,104319.0,220.0539,220.9732,219.9551,220.4592,104319.0
2023-10-19 09:30:00,221.05,223.01,221.05,221.28,16258.0,218.4922,220.4296,218.4922,218.7196,16258.0
2023-10-19 10:00:00,221.02,221.27,218.69,219.97,9929.0,218.4626,218.7097,216.1595,217.4247,9929.0
2023-10-19 10:30:00,219.97,220.14,218.58,218.76,17951.0,217.4247,217.5928,216.0508,216.2287,17951.0
2023-10-19 11:00:00,218.87,219.68,218.86,219.27,15492.0,216.3375,217.1381,216.3276,216.7328,15492.0
2023-10-19 11:30:00,219.36,220.21,219.36,219.55,9309.0,216.8218,217.662,216.8218,217.0096,9309.0
2023-10-19 12:00:00,219.52,221.09,219.16,220.2,7066.0,216.9799,218.5318,216.6241,217.6521,7066.0
2023-10-19 12:30:00,219.87,220.15,219.17,219.7,7717.0,217.3259,217.6026,216.634,217.1579,7717.0
2023-10-19 13:00:00,219.96,220.51,219.84,220.45,5577.0,217.4148,217.9585,217.2962,217.8992,5577.0
2023-10-19 13:30:00,220.29,220.34,219.26,219.73,19302.0,217.741,217.7904,216.7229,217.1875,19302.0
2023-10-19 14:00:00,219.72,220.31,219.14,219.17,11841.0,217.1776,217.7608,216.6043,216.634,11841.0
2023-10-19 14:30:00,219.02,219.02,217.26,217.72,10647.0,216.4857,216.4857,214.7461,215.2008,10647.0
2023-10-19 15:00:00,217.53,218.66,217.53,218.4,15826.0,215.013,216.1299,215.013,215.8729,15826.0
2023-10-19 15:30:00,218.4,218.93,218.01,218.44,47481.0,215.8729,216.3968,215.4874,215.9124,47481.0
2023-10-20 09:30:00,217.28,217.83,214.64,214.64,41163.0,214.7659,215.3095,212.1564,212.1564,41163.0
2023-10-20 10:00:00,214.65,216.21,214.48,215.73,37390.0,212.1663,213.7082,211.9983,213.2338,37390.0
2023-10-20 10:30:00,215.85,217.36,215.71,217.13,30939.0,213.3524,214.8449,213.214,214.6176,30939.0
2023-10-20 11:00:00,217.02,217.03,216.26,216.4,32170.0,214.5089,214.5187,213.7577,213.896,32170.0
2023-10-20 11:30:00,216.28,216.28,215.33,216.18,14107.0,213.7774,213.7774,212.8384,213.6786,14107.0
2023-10-20 12:00:00,216.2,216.2,215.16,215.65,6003.0,213.6984,213.6984,212.6704,213.1547,6003.0
2023-10-20 12:30:00,215.78,216.42,215.78,216.36,4996.0,213.2832,213.9158,213.2832,213.8565,4996.0
2023-10-20 13:00:00,216.38,216.52,215.81,216.42,6801.0,213.8763,214.0146,213.3129,213.9158,6801.0
2023-10-20 13:30:00,216.35,217.06,216.35,217.05,3610.0,213.8466,214.5484,213.8466,214.5385,3610.0
2023-10-20 14:00:00,217.01,217.38,216.59,216.93,4836.0,214.499,214.8647,214.0838,214.4199,4836.0
2023-10-20 14:30:00,216.94,217.4,216.34,216.56,11740.0,214.4298,214.8845,213.8367,214.0542,11740.0
2023-10-20 15:00:00,216.64,217.33,216.63,216.97,18425.0,214.1333,214.8153,214.1234,214.4594,18425.0
2023-10-20 15:30:00,216.97,217.48,216.41,216.88,63317.0,214.4594,214.9635,213.9059,214.3705,63317.0
2023-10-23 09:30:00,217.14,217.69,214.55,216.42,14859.0,214.6275,215.1711,212.0674,213.9158,14859.0
2023-10-23 10:00:00,216.4,216.58,213.8,214.22,11739.0,213.896,214.074,211.3261,211.7413,11739.0
2023-10-23 10:30:00,214.44,214.59,213.44,214.04,4616.0,211.9587,212.107,210.9703,211.5633,4616.0
2023-10-23 11:00:00,213.95,214.17,212.95,213.42,11261.0,211.4744,211.6918,210.486,210.9505,11261.0
2023-10-23 11:30:00,213.15,213.19,212.0,212.57,15226.0,210.6836,210.7232,209.5469,210.1104,15226.0
2023-10-23 12:00:00,212.61,213.86,212.48,213.57,15651.0,210.1499,211.3854,210.0214,211.0988,15651.0
2023-10-23 12:30:00,213.41,213.49,212.98,213.45,6008.0,210.9406,211.0197,210.5156,210.9802,6008.0
2023-10-23 13:00:00,213.52,213.78,212.7,213.12,12074.0,211.0494,211.3064,210.2388,210.654,12074.0
2023-10-23 13:30:00,213.05,213.82,213.05,213.59,10022.0,210.5848,211.3459,210.5848,211.1186,10022.0
2023-10-23 14:00:00,213.75,214.51,213.56,214.14,4755.0,211.2767,212.0279,211.0889,211.6622,4755.0
2023-10-23 14:30:00,214.06,215.06,214.06,214.96,5357.0,211.5831,212.5715,211.5831,212.4727,5357.0
2023-10-23 15:00:00,215.11,215.57,214.89,214.99,10853.0,212.621,213.0756,212.4035,212.5024,10853.0
2023-10-23 15:30:00,214.99,215.28,214.26,214.52,37726.0,212.5024,212.789,211.7808,212.0378,37726.0
2023-10-24 09:30:00,216.24,217.34,215.0,217.22,15044.0,213.7379,214.8252,212.5122,214.7065,15044.0
2023-10-24 10:00:00,217.22,217.66,216.66,217.56,10169.0,214.7065,215.1415,214.153,215.0426,10169.0
2023-10-24 10:30:00,217.57,220.19,217.55,220.02,29732.0,215.0525,217.6422,215.0327,217.4741,29732.0
2023-10-24 11:00:00,219.93,220.29,219.56,220.06,9145.0,217.3852,217.741,217.0195,217.5137,9145.0
2023-10-24 11:30:00,220.18,221.13,220.18,220.78,8849.0,217.6323,218.5713,217.6323,218.2254,8849.0
2023-10-24 12:00:00,220.92,221.01,219.23,219.31,7261.0,218.3637,218.4527,216.6933,216.7724,7261.0
2023-10-24 12:30:00,219.2,219.2,218.0,218.85,4324.0,216.6636,216.6636,215.4775,216.3177,4324.0
2023-10-24 13:00:00,218.71,219.74,218.7,219.66,3000.0,216.1793,217.1974,216.1694,217.1183,3000.0
2023-10-24 13:30:00,219.65,219.72,218.39,218.58,8690.0,217.1084,217.1776,215.863,216.0508,8690.0
2023-10-24 14:00:00,218.6,218.9,217.66,217.66,12401.0,216.0706,216.3671,215.1415,215.1415,12401.0
2023-10-24 14:30:00,217.84,218.8,217.83,218.59,11709.0,215.3194,216.2683,215.3095,216.0607,11709.0
2023-10-24 15:00:00,218.58,219.38,218.58,218.81,30470.0,216.0508,216.8416,216.0508,216.2782,30470.0
2023-10-24 15:30:00,218.72,218.89,217.69,217.77,40274.0,216.1892,216.3572,215.1711,215.2502,40274.0
2023-10-25 09:30:00,217.79,220.36,216.46,218.88,17672.0,215.27,217.8102,213.9553,216.3473,17672.0
2023-10-25 10:00:00,219.35,220.57,219.16,220.37,19242.0,216.8119,218.0178,216.6241,217.8201,19242.0
2023-10-25 10:30:00,220.3,223.34,220.29,223.22,9528.0,217.7509,220.7557,217.741,220.6371,9528.0
2023-10-25 11:00:00,223.28,224.0,222.36,223.55,16134.0,220.6964,221.4081,219.7871,220.9633,16134.0
2023-10-25 11:30:00,223.65,223.65,222.97,223.34,11420.0,221.0621,221.0621,220.39,220.7557,11420.0
2023-10-25 12:00:00,223.22,223.36,222.23,222.39,3438.0,220.6371,220.7755,219.6586,219.8167,3438.0
2023-10-25 12:30:00,222.45,222.91,221.54,222.17,9660.0,219.876,220.3307,218.9766,219.5993,9660.0
2023-10-25 13:00:00,222.07,222.53,221.86,221.98,5331.0,219.5004,219.9551,219.2929,219.4115,5331.0
2023-10-25 13:30:00,222.0,222.21,221.47,221.91,22388.0,219.4312,219.6388,218.9074,219.3423,22388.0
2023-10-25 14:00:00,221.85,221.97,219.73,219.73,17373.0,219.283,219.4016,217.1875,217.1875,17373.0
2023-10-25 14:30:00,219.91,220.54,219.08,219.38,63594.0,217.3654,217.9881,216.545,216.8416,63594.0
2023-10-25 15:00:00,219.18,220.53,218.84,220.53,60647.0,216.6439,217.9782,216.3078,217.9782,60647.0
2023-10-25 15:30:00,220.42,220.54,218.84,218.92,74087.0,217.8695,217.9881,216.3078,216.3869,74087.0
2023-10-26 09:30:00,219.56,220.45,218.18,218.18,15015.0,217.0195,217.8992,215.6554,215.6554,15015.0
2023-10-26 10:00:00,217.9,218.09,215.61,217.62,43822.0,215.3787,215.5665,213.1152,215.1019,43822.0
2023-10-26 10:30:00,217.47,217.77,213.73,214.01,25759.0,214.9537,215.2502,211.2569,211.5337,25759.0
2023-10-26 11:00:00,213.83,214.18,212.04,212.87,28114.0,211.3558,211.7017,209.5865,210.4069,28114.0
2023-10-26 11:30:00,212.96,215.53,212.47,214.8,36756.0,210.4958,213.0361,210.0115,212.3146,36756.0
2023-10-26 12:00:00,214.7,215.2,213.1,213.51,12729.0,212.2157,212.7099,210.6342,211.0395,12729.0
2023-10-26 12:30:00,213.27,213.77,212.27,212.66,11058.0,210.8023,211.2965,209.8138,210.1993,11058.0
2023-10-26 13:00:00,212.66,212.98,212.14,212.18,8568.0,210.1993,210.5156,209.6853,209.7249,8568.0
2023-10-26 13:30:00,212.12,213.8,211.81,213.8,8838.0,209.6656,211.3261,209.3591,211.3261,8838.0
2023-10-26 14:00:00,213.8,214.11,213.14,213.28,12403.0,211.3261,211.6325,210.6738,210.8121,12403.0
2023-10-26 14:30:00,213.26,214.15,212.99,213.59,20511.0,210.7924,211.6721,210.5255,211.1186,20511.0
2023-10-26 15:00:00,213.7,213.98,212.62,212.8,11985.0,211.2273,211.504,210.1598,210.3377,11985.0
2023-10-26 15:30:00,212.67,213.17,212.05,212.1,80678.0,210.2092,210.7034,209.5964,209.6458,80678.0
2023-10-27 09:30:00,211.04,211.04,208.79,209.68,12687.0,208.5981,208.5981,206.3741,207.2538,12687.0
2023-10-27 10:00:00,209.47,211.1,208.72,210.28,27872.0,207.0462,208.6574,206.3049,207.8469,27872.0
2023-10-27 10:30:00,210.27,210.39,208.71,210.1,18636.0,207.837,207.9556,206.295,207.6689,18636.0
2023-10-27 11:00:00,210.16,211.99,209.82,211.62,12337.0,207.7282,209.5371,207.3922,209.1713,12337.0
2023-10-27 11:30:00,211.6,212.19,210.67,211.22,11227.0,209.1516,209.7348,208.2323,208.776,11227.0
2023-10-27 12:00:00,211.18,211.19,210.04,210.32,6407.0,208.7364,208.7463,207.6096,207.8864,6407.0
2023-10-27 12:30:00,210.45,211.32,210.4,210.66,6738.0,208.0149,208.8748,207.9655,208.2225,6738.0
2023-10-27 13:00:00,210.73,210.9,210.01,210.49,4433.0,208.2916,208.4597,207.58,208.0544,4433.0
2023-10-27 13:30:00,210.45,211.0,209.91,209.91,9068.0,208.0149,208.5585,207.4811,207.4811,9068.0
2023-10-27 14:00:00,209.78,210.35,209.22,209.41,10717.0,207.3526,207.916,206.7991,206.9869,10717.0
2023-10-27 14:30:00,209.19,209.91,208.96,209.15,14372.0,206.7695,207.4811,206.5421,206.7299,14372.0
2023-10-27 15:00:00,209.12,209.92,208.85,209.71,15080.0,206.7003,207.491,206.4334,207.2834,15080.0
2023-10-27 15:30:00,209.69,210.57,209.54,210.29,73679.0,207.2637,208.1335,207.1154,207.8567,73679.0
2023-10-30 09:30:00,211.9,213.28,210.45,212.34,10674.0,209.4481,210.8121,208.0149,209.883,10674.0
2023-10-30 10:00:00,212.5,212.5,211.73,212.23,2683.0,210.0412,210.0412,209.2801,209.7743,2683.0
2023-10-30 10:30:00,211.84,212.55,211.31,211.59,3700.0,209.3888,210.0906,208.8649,209.1417,3700.0
2023-10-30 11:00:00,211.56,212.05,210.7,211.2,9993.0,209.112,209.5964,208.262,208.7562,9993.0
2023-10-30 11:30:00,211.19,211.19,210.64,210.93,5473.0,208.7463,208.7463,208.2027,208.4893,5473.0
2023-10-30 12:00:00,211.05,211.46,210.74,210.74,5129.0,208.6079,209.0132,208.3015,208.3015,5129.0
2023-10-30 12:30:00,210.82,211.06,210.19,210.45,7107.0,208.3806,208.6178,207.7579,208.0149,7107.0
2023-10-30 13:00:00,210.55,210.97,210.53,210.91,10568.0,208.1137,208.5289,208.094,208.4696,10568.0
2023-10-30 13:30:00,210.98,211.86,210.76,211.86,14926.0,208.5388,209.4086,208.3213,209.4086,14926.0
2023-10-30 14:00:00,212.34,212.82,211.67,212.82,24467.0,209.883,210.3575,209.2208,210.3575,24467.0
2023-10-30 14:30:00,212.8,212.97,212.18,212.31,20239.0,210.3377,210.5057,209.7249,209.8534,20239.0
2023-10-30 15:00:00,212.34,212.53,211.24,211.71,20397.0,209.883,210.0708,208.7957,209.2603,20397.0
2023-10-30 15:30:00,211.78,212.3,211.68,211.85,60050.0,209.3295,209.8435,209.2307,209.3987,60050.0
2023-10-31 09:30:00,212.68,217.33,211.97,214.83,25450.0,210.2191,214.8153,209.5173,212.3442,25450.0
2023-10-31 10:00:00,214.82,216.5,214.15,216.47,14127.0,212.3343,213.9949,211.6721,213.9652,14127.0
2023-10-31 10:30:00,216.42,216.42,214.89,215.69,18510.0,213.9158,213.9158,212.4035,213.1943,18510.0
2023-10-31 11:00:00,215.59,216.38,214.8,216.38,38559.0,213.0954,213.8763,212.3146,213.8763,38559.0
2023-10-31 11:30:00,216.55,216.61,215.62,215.87,9941.0,214.0443,214.1036,213.1251,213.3722,9941.0
2023-10-31 12:00:00,216.24,217.11,216.18,217.11,3926.0,213.7379,214.5978,213.6786,214.5978,3926.0
2023-10-31 12:30:00,217.06,218.47,217.06,218.47,5353.0,214.5484,215.9421,214.5484,215.9421,5353.0
2023-10-31 13:00:00,218.3,218.83,217.86,218.83,13759.0,215.7741,216.2979,215.3391,216.2979,13759.0
2023-10-31 13:30:00,218.76,219.44,218.33,218.44,19701.0,216.2287,216.9009,215.8037,215.9124,19701.0
2023-10-31 14:00:00,218.53,219.13,218.39,218.44,47595.0,216.0014,216.5944,215.863,215.9124,47595.0
2023-10-31 14:30:00,218.33,220.06,218.33,219.94,21101.0,215.8037,217.5137,215.8037,217.3951,21101.0
2023-10-31 15:00:00,220.07,220.1,218.62,219.32,62253.0,217.5236,217.5532,216.0903,216.7822,62253.0
2023-10-31 15:30:00,219.32,220.34,219.19,219.64,82903.0,216.7822,217.7904,216.6538,217.0985,82903.0
2023-11-01 09:30:00,221.1,223.99,219.32,221.01,33272.0,218.5417,221.3982,216.7822,218.4527,33272.0
2023-11-01 10:00:00,221.0,223.34,220.4,223.27,31362.0,218.4428,220.7557,217.8498,220.6865,31362.0
2023-11-01 10:30:00,223.26,225.34,223.12,224.83,35443.0,220.6767,222.7326,220.5383,222.2285,35443.0
2023-11-01 11:00:00,225.07,226.61,224.83,226.18,32931.0,222.4657,223.9879,222.2285,223.5629,32931.0
2023-11-01 11:30:00,226.09,226.57,224.88,225.29,25160.0,223.4739,223.9484,222.2779,222.6832,25160.0
2023-11-01 12:00:00,225.36,225.55,224.06,224.56,17383.0,222.7524,222.9402,221.4674,221.9616,17383.0
2023-11-01 12:30:00,224.52,224.86,223.85,224.1,16098.0,221.9221,222.2581,221.2598,221.5069,16098.0
2023-11-01 13:00:00,224.14,224.26,223.35,223.89,27515.0,221.5465,221.6651,220.7656,221.2994,27515.0
2023-11-01 13:30:00,223.89,225.3,223.73,224.64,16414.0,221.2994,222.6931,221.1412,222.0407,16414.0
2023-11-01 14:00:00,224.64,225.96,224.46,225.73,31767.0,222.0407,223.3454,221.8628,223.1181,31767.0
2023-11-01 14:30:00,225.8,226.77,225.78,225.94,57699.0,223.1873,224.146,223.1675,223.3256,57699.0
2023-11-01 15:00:00,225.94,227.16,225.73,226.27,55107.0,223.3256,224.5315,223.1181,223.6518,55107.0
2023-11-01 15:30:00,226.15,227.0,225.15,226.97,122751.0,223.5332,224.3734,222.5448,224.3437,122751.0
2023-11-02 09:30:00,219.37,221.84,211.01,214.83,101745.0,216.8317,219.2731,208.5684,212.3442,101745.0
2023-11-02 10:00:00,214.81,215.85,212.88,214.38,199771.0,212.3244,213.3524,210.4168,211.8994,199771.0
2023-11-02 10:30:00,214.39,214.65,211.39,212.05,138057.0,211.9093,212.1663,208.944,209.5964,138057.0
2023-11-02 11:00:00,212.05,213.06,211.16,212.91,90807.0,209.5964,210.5947,208.7167,210.4464,90807.0
2023-11-02 11:30:00,212.8,216.03,212.46,214.41,73745.0,210.3377,213.5303,210.0016,211.9291,73745.0
2023-11-02 12:00:00,214.41,214.42,211.7,212.91,138206.0,211.9291,211.9389,209.2504,210.4464,138206.0
2023-11-02 12:30:00,212.85,214.19,212.58,212.82,65926.0,210.3871,211.7116,210.1202,210.3575,65926.0
2023-11-02 13:00:00,212.62,212.85,211.66,212.08,85827.0,210.1598,210.3871,209.2109,209.626,85827.0
2023-11-02 13:30:00,212.3,212.76,211.91,212.24,24727.0,209.8435,210.2982,209.458,209.7842,24727.0
2023-11-02 14:00:00,212.21,212.4,208.82,209.13,44971.0,209.7545,209.9423,206.4037,206.7102,44971.0
2023-11-02 14:30:00,209.27,210.46,209.1,210.46,47606.0,206.8485,208.0248,206.6805,208.0248,47606.0
2023-11-02 15:00:00,210.52,211.19,209.19,209.49,75529.0,208.0841,208.7463,206.7695,207.066,75529.0
2023-11-02 15:30:00,209.52,210.03,208.62,208.67,200721.0,207.0956,207.5997,206.2061,206.2555,200721.0
2023-11-03 09:30:00,208.95,208.95,203.05,207.88,65515.0,206.5322,206.5322,200.7005,205.4746,65515.0
2023-11-03 10:00:00,208.34,210.55,207.75,210.05,48086.0,205.9293,208.1137,205.3461,207.6195,48086.0
2023-11-03 10:30:00,210.09,210.51,208.16,208.6,52029.0,207.659,208.0742,205.7514,206.1863,52029.0
2023-11-03 11:00:00,208.4,209.41,208.39,208.74,21726.0,205.9886,206.9869,205.9787,206.3247,21726.0
2023-11-03 11:30:00,208.68,210.34,208.5,210.28,22550.0,206.2654,207.9062,206.0874,207.8469,22550.0
2023-11-03 12:00:00,210.24,212.0,209.88,212.0,19907.0,207.8073,209.5469,207.4515,209.5469,19907.0
2023-11-03 12:30:00,212.0,212.12,210.41,210.54,20677.0,209.5469,209.6656,207.9753,208.1038,20677.0
2023-11-03 13:00:00,210.52,211.58,210.5,210.82,27030.0,208.0841,209.1318,208.0643,208.3806,27030.0
2023-11-03 13:30:00,210.87,211.27,209.67,209.73,11010.0,208.43,208.8254,207.2439,207.3032,11010.0
2023-11-03 14:00:00,209.74,211.1,209.74,210.11,47620.0,207.3131,208.6574,207.3131,207.6788,47620.0
2023-11-03 14:30:00,210.27,210.45,208.91,209.47,19170.0,207.837,208.0149,206.4927,207.0462,19170.0
2023-11-03 15:00:00,209.32,209.67,208.4,208.59,19931.0,206.898,207.2439,205.9886,206.1764,19931.0
2023-11-03 15:30:00,208.52,208.74,205.68,205.82,145518.0,206.1072,206.3247,203.3001,203.4385,145518.0
2023-11-06 09:30:00,207.05,208.33,205.38,206.63,12036.0,204.6542,205.9194,203.0035,204.2391,12036.0
2023-11-06 10:00:00,206.86,207.11,205.1,206.18,20244.0,204.4664,204.7135,202.7268,203.7943,20244.0
2023-11-06 10:30:00,205.89,206.84,205.82,206.37,14253.0,203.5076,204.4467,203.4385,203.9821,14253.0
2023-11-06 11:00:00,206.21,207.93,206.19,206.47,21709.0,203.8239,205.524,203.8042,204.0809,21709.0
2023-11-06 11:30:00,206.05,206.91,205.93,206.32,11879.0,203.6658,204.5158,203.5472,203.9327,11879.0
2023-11-06 12:00:00,206.42,206.6,206.05,206.5,8154.0,204.0315,204.2094,203.6658,204.1106,8154.0
2023-11-06 12:30:00,206.32,207.16,206.02,207.05,13162.0,203.9327,204.763,203.6361,204.6542,13162.0
2023-11-06 13:00:00,207.03,208.56,207.0,208.44,65756.0,204.6345,206.1468,204.6048,206.0281,65756.0
2023-11-06 13:30:00,208.5,208.52,207.37,207.44,14051.0,206.0874,206.1072,204.9705,205.0397,14051.0
2023-11-06 14:00:00,207.39,207.65,207.05,207.45,7440.0,204.9903,205.2473,204.6542,205.0496,7440.0
2023-11-06 14:30:00,207.38,207.86,207.38,207.8,10251.0,204.9804,205.4549,204.9804,205.3955,10251.0
2023-11-06 15:00:00,207.77,207.78,207.4,207.4,17152.0,205.3659,205.3758,205.0002,205.0002,17152.0
2023-11-06 15:30:00,207.44,207.5,206.67,206.86,73185.0,205.0397,205.099,204.2786,204.4664,73185.0
2023-11-07 09:30:00,206.28,207.61,205.58,206.8,11804.0,203.8931,205.2077,203.2012,204.4071,11804.0
2023-11-07 10:00:00,206.72,207.9,206.7,207.8,20427.0,204.328,205.4944,204.3083,205.3955,20427.0
2023-11-07 10:30:00,207.87,208.0,207.32,207.36,10947.0,205.4647,205.5932,204.9211,204.9606,10947.0
2023-11-07 11:00:00,207.21,207.7,206.87,206.98,16275.0,204.8124,205.2967,204.4763,204.585,16275.0
2023-11-07 11:30:00,206.99,207.28,206.85,207.01,9239.0,204.5949,204.8816,204.4565,204.6147,9239.0
2023-11-07 12:00:00,206.94,207.13,206.18,206.31,3973.0,204.5455,204.7333,203.7943,203.9228,3973.0
2023-11-07 12:30:00,206.2,206.52,205.98,206.43,14189.0,203.8141,204.1304,203.5966,204.0414,14189.0
2023-11-07 13:00:00,206.55,206.93,206.31,206.82,18423.0,204.16,204.5356,203.9228,204.4269,18423.0
2023-11-07 13:30:00,206.76,207.33,206.71,206.89,12393.0,204.3676,204.931,204.3182,204.4961,12393.0
2023-11-07 14:00:00,206.85,207.03,206.66,206.86,5332.0,204.4565,204.6345,204.2687,204.4664,5332.0
2023-11-07 14:30:00,206.86,207.03,206.53,206.88,8498.0,204.4664,204.6345,204.1402,204.4862,8498.0
2023-11-07 15:00:00,206.91,207.16,206.78,207.04,18829.0,204.5158,204.763,204.3873,204.6443,18829.0
2023-11-07 15:30:00,207.0,207.46,206.95,207.34,53691.0,204.6048,205.0595,204.5554,204.9409,53691.0
2023-11-08 09:30:00,208.24,209.42,206.49,207.53,12548.0,205.8305,206.9968,204.1007,205.1287,12548.0
2023-11-08 10:00:00,207.94,208.33,206.42,207.01,6437.0,205.5339,205.9194,204.0315,204.6147,6437.0
2023-11-08 10:30:00,207.0,207.96,206.96,207.74,15800.0,204.6048,205.5537,204.5653,205.3362,15800.0
2023-11-08 11:00:00,207.65,208.21,206.78,206.92,5341.0,205.2473,205.8008,204.3873,204.5257,5341.0
2023-11-08 11:30:00,206.91,206.96,205.9,206.2,15524.0,204.5158,204.5653,203.5175,203.8141,15524.0
2023-11-08 12:00:00,206.25,206.73,205.82,206.43,46445.0,203.8635,204.3379,203.4385,204.0414,46445.0
2023-11-08 12:30:00,206.36,206.36,205.65,206.11,6698.0,203.9722,203.9722,203.2704,203.7251,6698.0
2023-11-08 13:00:00,206.03,206.54,205.5,205.51,3495.0,203.646,204.1501,203.1222,203.132,3495.0
2023-11-08 13:30:00,205.48,205.92,205.38,205.46,2416.0,203.1024,203.5373,203.0035,203.0826,2416.0
2023-11-08 14:00:00,205.24,205.66,205.19,205.6,4998.0,202.8652,203.2803,202.8157,203.221,4998.0
2023-11-08 14:30:00,205.63,205.63,205.25,205.46,2459.0,203.2507,203.2507,202.8751,203.0826,2459.0
2023-11-08 15:00:00,205.53,205.53,205.13,205.26,4409.0,203.1518,203.1518,202.7564,202.8849,4409.0
2023-11-08 15:30:00,205.01,205.94,204.67,205.88,35346.0,202.6378,203.5571,202.3018,203.4978,35346.0
2023-11-09 09:30:00,205.48,206.14,204.95,205.46,3987.0,203.1024,203.7548,202.5785,203.0826,3987.0
2023-11-09 10:00:00,205.56,207.01,205.12,205.21,4679.0,203.1815,204.6147,202.7466,202.8355,4679.0
2023-11-09 10:30:00,205.12,205.26,204.67,205.02,2022.0,202.7466,202.8849,202.3018,202.6477,2022.0
2023-11-09 11:00:00,204.71,205.11,202.18,205.05,12353.0,202.3413,202.7367,199.8406,202.6774,12353.0
2023-11-09 11:30:00,205.04,205.04,204.35,204.65,9074.0,202.6675,202.6675,201.9855,202.282,9074.0
2023-11-09 12:00:00,204.65,206.01,204.65,206.01,4168.0,202.282,203.6263,202.282,203.6263,4168.0
2023-11-09 12:30:00,206.09,206.8,205.6,206.71,12108.0,203.7053,204.4071,203.221,204.3182,12108.0
2023-11-09 13:00:00,206.74,207.15,206.15,207.0,20823.0,204.3478,204.7531,203.7646,204.6048,20823.0
2023-11-09 13:30:00,206.86,207.11,206.62,206.97,5730.0,204.4664,204.7135,204.2292,204.5752,5730.0
2023-11-09 14:00:00,206.86,207.16,206.31,206.96,7244.0,204.4664,204.763,203.9228,204.5653,7244.0
2023-11-09 14:30:00,207.08,207.17,206.73,206.92,8478.0,204.6839,204.7728,204.3379,204.5257,8478.0
2023-11-09 15:00:00,206.99,207.76,206.63,207.68,15153.0,204.5949,205.356,204.2391,205.2769,15153.0
2023-11-09 15:30:00,207.75,207.82,207.2,207.34,62080.0,205.3461,205.4153,204.8025,204.9409,62080.0
2023-11-10 09:30:00,206.9,207.83,205.26,206.76,35421.0,204.506,205.4252,202.8849,204.3676,35421.0
2023-11-10 10:00:00,206.66,207.89,206.49,207.41,19657.0,204.2687,205.4845,204.1007,205.0101,19657.0
2023-11-10 10:30:00,207.05,207.96,206.97,207.87,17970.0,204.6542,205.5537,204.5752,205.4647,17970.0
2023-11-10 11:00:00,207.88,208.4,207.81,208.29,5762.0,205.4746,205.9886,205.4054,205.8799,5762.0
2023-11-10 11:30:00,208.32,208.64,208.0,208.64,7735.0,205.9095,206.2258,205.5932,206.2258,7735.0
2023-11-10 12:00:00,208.72,208.79,208.25,208.47,8156.0,206.3049,206.3741,205.8403,206.0578,8156.0
2023-11-10 12:30:00,208.36,208.92,208.16,208.92,12899.0,205.9491,206.5026,205.7514,206.5026,12899.0
2023-11-10 13:00:00,208.89,208.89,208.46,208.87,10358.0,206.4729,206.4729,206.0479,206.4532,10358.0
2023-11-10 13:30:00,208.78,209.6,208.54,208.95,14240.0,206.3642,207.1747,206.127,206.5322,14240.0
2023-11-10 14:00:00,209.06,209.34,208.9,209.21,10841.0,206.641,206.9177,206.4828,206.7892,10841.0
2023-11-10 14:30:00,209.24,209.27,208.85,208.97,12756.0,206.8189,206.8485,206.4334,206.552,12756.0
2023-11-10 15:00:00,208.91,209.06,208.72,208.92,16613.0,206.4927,206.641,206.3049,206.5026,16613.0
2023-11-10 15:30:00,208.98,210.3,208.96,210.11,56318.0,206.5619,207.8666,206.5421,207.6788,56318.0
2023-11-13 09:30:00,212.45,213.21,209.37,210.42,5321.0,209.9917,210.7429,206.9474,207.9852,5321.0
2023-11-13 10:00:00,210.45,211.26,209.97,210.65,24225.0,208.0149,208.8155,207.5404,208.2126,24225.0
2023-11-13 10:30:00,210.4,211.01,210.24,210.29,16434.0,207.9655,208.5684,207.8073,207.8567,16434.0
2023-11-13 11:00:00,210.28,211.31,210.17,210.74,31891.0,207.8469,208.8649,207.7381,208.3015,31891.0
2023-11-13 11:30:00,210.86,210.86,210.0,210.45,18527.0,208.4201,208.4201,207.5701,208.0149,18527.0
2023-11-13 12:00:00,210.53,210.65,210.47,210.53,8031.0,208.094,208.2126,208.0347,208.094,8031.0
2023-11-13 12:30:00,210.44,210.87,210.41,210.54,5718.0,208.005,208.43,207.9753,208.1038,5718.0
2023-11-13 13:00:00,210.52,210.61,210.38,210.47,10122.0,208.0841,208.173,207.9457,208.0347,10122.0
2023-11-13 13:30:00,210.47,210.88,210.29,210.71,17076.0,208.0347,208.4399,207.8567,208.2719,17076.0
2023-11-13 14:00:00,210.7,211.17,210.13,210.26,5853.0,208.262,208.7266,207.6986,207.8271,5853.0
2023-11-13 14:30:00,210.26,210.34,209.94,210.21,5231.0,207.8271,207.9062,207.5108,207.7777,5231.0
2023-11-13 15:00:00,210.17,210.7,210.12,210.34,8967.0,207.7381,208.262,207.6887,207.9062,8967.0
2023-11-13 15:30:00,210.27,211.34,210.15,210.78,65637.0,207.837,208.8946,207.7184,208.3411,65637.0
2023-11-14 09:30:00,210.8,212.43,209.46,209.51,22835.0,208.3608,209.972,207.0363,207.0858,22835.0
2023-11-14 10:00:00,209.71,210.69,208.54,208.65,15317.0,207.2834,208.2521,206.127,206.2357,15317.0
2023-11-14 10:30:00,208.5,208.51,207.24,207.82,15800.0,206.0874,206.0973,204.842,205.4153,15800.0
2023-11-14 11:00:00,208.01,208.01,205.21,206.37,35247.0,205.6031,205.6031,202.8355,203.9821,35247.0
2023-11-14 11:30:00,206.37,206.74,205.56,205.93,21241.0,203.9821,204.3478,203.1815,203.5472,21241.0
2023-11-14 12:00:00,206.0,206.57,204.78,204.78,19278.0,203.6164,204.1798,202.4105,202.4105,19278.0
2023-11-14 12:30:00,204.79,204.94,204.01,204.2,10977.0,202.4204,202.5686,201.6494,201.8372,10977.0
2023-11-14 13:00:00,204.1,205.1,203.68,205.09,24062.0,201.7384,202.7268,201.3232,202.7169,24062.0
2023-11-14 13:30:00,205.01,206.21,205.01,205.51,23082.0,202.6378,203.8239,202.6378,203.132,23082.0
2023-11-14 14:00:00,205.52,207.14,205.51,207.09,33579.0,203.1419,204.7432,203.132,204.6938,33579.0
2023-11-14 14:30:00,207.43,207.7,207.23,207.7,8918.0,205.0298,205.2967,204.8321,205.2967,8918.0
2023-11-14 15:00:00,207.53,208.13,207.43,207.76,14005.0,205.1287,205.7217,205.0298,205.356,14005.0
2023-11-14 15:30:00,207.81,208.22,207.25,207.96,82276.0,205.4054,205.8107,204.8519,205.5537,82276.0
2023-11-15 09:30:00,207.78,208.61,203.29,203.42,23501.0,205.3758,206.1962,200.9377,201.0662,23501.0
2023-11-15 10:00:00,203.99,206.75,203.97,206.13,35738.0,201.6296,204.3577,201.6099,203.7449,35738.0
2023-11-15 10:30:00,206.18,206.35,205.37,205.52,9022.0,203.7943,203.9623,202.9937,203.1419,9022.0
2023-11-15 11:00:00,205.47,205.47,203.04,203.71,17056.0,203.0925,203.0925,200.6906,201.3529,17056.0
2023-11-15 11:30:00,203.73,204.69,203.2,204.41,16669.0,201.3726,202.3215,200.8488,202.0448,16669.0
2023-11-15 12:00:00,204.3,204.86,203.68,203.85,10680.0,201.936,202.4896,201.3232,201.4913,10680.0
2023-11-15 12:30:00,203.91,204.28,203.69,203.83,10497.0,201.5506,201.9163,201.3331,201.4715,10497.0
2023-11-15 13:00:00,203.72,204.43,203.72,203.84,8880.0,201.3628,202.0645,201.3628,201.4814,8880.0
2023-11-15 13:30:00,203.84,204.38,203.2,203.2,7890.0,201.4814,202.0151,200.8488,200.8488,7890.0
2023-11-15 14:00:00,203.2,203.24,202.36,202.58,17507.0,200.8488,200.8883,200.0185,200.2359,17507.0
2023-11-15 14:30:00,202.58,202.74,201.91,202.24,18851.0,200.2359,200.3941,199.5737,199.8999,18851.0
2023-11-15 15:00:00,202.24,202.43,202.09,202.33,23843.0,199.8999,200.0877,199.7516,199.9888,23843.0
2023-11-15 15:30:00,202.28,203.15,202.06,202.14,105481.0,199.9394,200.7994,199.722,199.801,105481.0
2023-11-16 09:30:00,204.06,206.06,201.92,206.06,25444.0,201.6988,203.6757,199.5836,203.6757,25444.0
2023-11-16 10:00:00,206.06,206.76,205.21,205.26,29366.0,203.6757,204.3676,202.8355,202.8849,29366.0
2023-11-16 10:30:00,205.36,205.55,203.92,204.21,14953.0,202.9838,203.1716,201.5604,201.8471,14953.0
2023-11-16 11:00:00,204.4,204.97,204.21,204.32,6180.0,202.0349,202.5983,201.8471,201.9558,6180.0
2023-11-16 11:30:00,204.3,205.12,204.2,204.99,4558.0,201.936,202.7466,201.8372,202.6181,4558.0
2023-11-16 12:00:00,205.0,205.15,204.64,204.98,9082.0,202.6279,202.7762,202.2721,202.6082,9082.0
2023-11-16 12:30:00,204.98,204.98,204.05,204.36,5284.0,202.6082,202.6082,201.6889,201.9954,5284.0
2023-11-16 13:00:00,204.43,204.64,204.15,204.64,4688.0,202.0645,202.2721,201.7878,202.2721,4688.0
2023-11-16 13:30:00,204.57,204.57,202.84,203.15,12456.0,202.2029,202.2029,200.4929,200.7994,12456.0
2023-11-16 14:00:00,203.11,204.05,202.99,203.84,6260.0,200.7598,201.6889,200.6412,201.4814,6260.0
2023-11-16 14:30:00,203.81,203.81,203.3,203.44,11537.0,201.4517,201.4517,200.9476,201.086,11537.0
2023-11-16 15:00:00,203.45,203.67,203.22,203.34,5072.0,201.0959,201.3133,200.8685,200.9872,5072.0
2023-11-16 15:30:00,203.42,204.42,203.0,204.38,48043.0,201.0662,202.0547,200.6511,202.0151,48043.0
2023-11-17 09:30:00,204.65,206.33,203.26,205.81,12063.0,202.282,203.9426,200.9081,203.4286,12063.0
2023-11-17 10:00:00,205.83,205.84,204.47,204.78,13171.0,203.4483,203.4582,202.1041,202.4105,13171.0
2023-11-17 10:30:00,204.54,205.27,204.54,204.64,17264.0,202.1733,202.8948,202.1733,202.2721,17264.0
2023-11-17 11:00:00,204.72,206.19,204.7,206.1,14780.0,202.3512,203.8042,202.3314,203.7152,14780.0
2023-11-17 11:30:00,206.09,206.68,206.08,206.67,16914.0,203.7053,204.2885,203.6954,204.2786,16914.0
2023-11-17 12:00:00,206.67,207.23,206.61,207.05,13800.0,204.2786,204.8321,204.2193,204.6542,13800.0
2023-11-17 12:30:00,207.06,207.1,206.51,206.62,11896.0,204.6641,204.7036,204.1205,204.2292,11896.0
2023-11-17 13:00:00,206.62,207.12,206.58,207.12,6252.0,204.2292,204.7234,204.1897,204.7234,6252.0
2023-11-17 13:30:00,207.12,207.45,207.01,207.34,7139.0,204.7234,205.0496,204.6147,204.9409,7139.0
2023-11-17 14:00:00,207.34,207.34,206.35,206.45,10735.0,204.9409,204.9409,203.9623,204.0612,10735.0
2023-11-17 14:30:00,206.44,206.66,206.1,206.15,12113.0,204.0513,204.2687,203.7152,203.7646,12113.0
2023-11-17 15:00:00,206.11,207.09,206.1,207.09,17992.0,203.7251,204.6938,203.7152,204.6938,17992.0
2023-11-17 15:30:00,207.11,207.53,206.68,206.81,66008.0,204.7135,205.1287,204.2885,204.417,66008.0
2023-11-20 09:30:00,207.3,209.71,207.21,208.26,16761.0,204.9013,207.2834,204.8124,205.8502,16761.0
2023-11-20 10:00:00,208.36,208.75,207.11,207.74,11831.0,205.9491,206.3346,204.7135,205.3362,11831.0
2023-11-20 10:30:00,207.85,208.98,207.85,208.91,12208.0,205.445,206.5619,205.445,206.4927,12208.0
2023-11-20 11:00:00,208.75,209.02,208.24,208.58,6539.0,206.3346,206.6014,205.8305,206.1665,6539.0
2023-11-20 11:30:00,208.72,209.07,208.51,208.95,4599.0,206.3049,206.6509,206.0973,206.5322,4599.0
2023-11-20 12:00:00,209.07,209.41,208.96,209.4,4369.0,206.6509,206.9869,206.5421,206.977,4369.0
2023-11-20 12:30:00,209.35,209.5,208.59,208.95,7162.0,206.9276,207.0759,206.1764,206.5322,7162.0
2023-11-20 13:00:00,208.9,209.5,208.76,209.47,9819.0,206.4828,207.0759,206.3444,207.0462,9819.0
2023-11-20 13:30:00,209.41,209.68,209.32,209.53,9299.0,206.9869,207.2538,206.898,207.1055,9299.0
2023-11-20 14:00:00,209.45,209.89,209.38,209.68,8590.0,207.0265,207.4614,206.9573,207.2538,8590.0
2023-11-20 14:30:00,209.69,210.58,209.69,210.36,17753.0,207.2637,208.1434,207.2637,207.9259,17753.0
2023-11-20 15:00:00,210.33,210.34,209.95,210.12,11533.0,207.8963,207.9062,207.5207,207.6887,11533.0
2023-11-20 15:30:00,210.09,210.59,210.04,210.3,59927.0,207.659,208.1533,207.6096,207.8666,59927.0
2023-11-21 09:30:00,210.8,216.45,210.8,214.81,28008.0,208.3608,213.9455,208.3608,212.3244,28008.0
2023-11-21 10:00:00,215.12,215.12,213.31,214.21,13124.0,212.6308,212.6308,210.8418,211.7314,13124.0
2023-11-21 10:30:00,214.3,215.93,214.15,215.65,31955.0,211.8203,213.4315,211.6721,213.1547,31955.0
2023-11-21 11:00:00,215.66,216.2,214.98,216.06,25029.0,213.1646,213.6984,212.4925,213.56,25029.0
2023-11-21 11:30:00,216.11,216.77,215.7,215.86,17705.0,213.6094,214.2618,213.2041,213.3623,17705.0
2023-11-21 12:00:00,215.73,216.57,215.16,215.16,7222.0,213.2338,214.0641,212.6704,212.6704,7222.0
2023-11-21 12:30:00,215.41,216.36,215.4,216.35,4587.0,212.9175,213.8565,212.9076,213.8466,4587.0
2023-11-21 13:00:00,216.35,216.92,215.57,216.72,18069.0,213.8466,214.41,213.0756,214.2123,18069.0
2023-11-21 13:30:00,216.7,216.89,216.38,216.65,9337.0,214.1926,214.3804,213.8763,214.1431,9337.0
2023-11-21 14:00:00,216.56,216.94,216.32,216.61,10593.0,214.0542,214.4298,213.817,214.1036,10593.0
2023-11-21 14:30:00,216.61,216.61,216.24,216.57,6781.0,214.1036,214.1036,213.7379,214.0641,6781.0
2023-11-21 15:00:00,216.57,216.57,215.8,215.92,14687.0,214.0641,214.0641,213.303,213.4216,14687.0
2023-11-21 15:30:00,215.92,215.92,214.86,214.98,67301.0,213.4216,213.4216,212.3739,212.4925,67301.0
2023-11-22 09:30:00,214.37,216.36,214.37,216.0,8191.0,211.8895,213.8565,211.8895,213.5007,8191.0
2023-11-22 10:00:00,216.14,216.41,215.54,216.0,13828.0,213.639,213.9059,213.046,213.5007,13828.0
2023-11-22 10:30:00,215.98,216.31,215.6,215.75,19486.0,213.4809,213.8071,213.1053,213.2536,19486.0
2023-11-22 11:00:00,215.77,216.05,215.6,215.93,17496.0,213.2733,213.5501,213.1053,213.4315,17496.0
2023-11-22 11:30:00,215.93,216.23,215.63,216.22,5437.0,213.4315,213.728,213.1349,213.7181,5437.0
2023-11-22 12:00:00,216.41,216.6,216.12,216.13,5153.0,213.9059,214.0937,213.6193,213.6292,5153.0
2023-11-22 12:30:00,216.08,216.09,215.76,216.07,4700.0,213.5797,213.5896,213.2634,213.5699,4700.0
2023-11-22 13:00:00,216.04,216.1,215.75,215.9,4801.0,213.5402,213.5995,213.2536,213.4018,4801.0
2023-11-22 13:30:00,215.95,216.08,215.86,215.94,2690.0,213.4512,213.5797,213.3623,213.4414,2690.0
2023-11-22 14:00:00,215.94,216.19,215.86,216.15,4038.0,213.4414,213.6885,213.3623,213.6489,4038.0
2023-11-22 14:30:00,216.15,216.34,215.93,216.19,9194.0,213.6489,213.8367,213.4315,213.6885,9194.0
2023-11-22 15:00:00,216.33,216.7,216.03,216.7,14345.0,213.8268,214.1926,213.5303,214.1926,14345.0
2023-11-22 15:30:00,216.69,216.7,215.98,216.31,54216.0,214.1827,214.1926,213.4809,213.8071,54216.0
2023-11-24 09:30:00,216.98,219.59,216.98,218.87,2623.0,214.4693,217.0491,214.4693,216.3375,2623.0
2023-11-24 10:00:00,218.89,219.94,218.88,219.73,5555.0,216.3572,217.3951,216.3473,217.1875,5555.0
2023-11-24 10:30:00,219.84,219.85,218.97,219.26,6605.0,217.2962,217.3061,216.4363,216.7229,6605.0
2023-11-24 11:00:00,219.17,219.33,218.7,219.03,8663.0,216.634,216.7921,216.1694,216.4956,8663.0
2023-11-24 11:30:00,219.04,219.27,218.76,218.8,8215.0,216.5055,216.7328,216.2287,216.2683,8215.0
2023-11-24 12:00:00,219.0,219.17,218.65,219.05,6433.0,216.466,216.634,216.12,216.5154,6433.0
2023-11-24 12:30:00,219.09,219.32,218.68,219.1,23742.0,216.5549,216.7822,216.1497,216.5648,23742.0
2023-11-27 09:30:00,218.69,221.07,218.34,220.35,17925.0,216.1595,218.512,215.8136,217.8003,17925.0
2023-11-27 10:00:00,220.54,220.54,219.64,220.29,6058.0,217.9881,217.9881,217.0985,217.741,6058.0
2023-11-27 10:30:00,220.31,220.49,218.28,218.69,8169.0,217.7608,217.9387,215.7543,216.1595,8169.0
2023-11-27 11:00:00,219.06,219.3,218.86,219.26,4232.0,216.5253,216.7625,216.3276,216.7229,4232.0
2023-11-27 11:30:00,219.08,220.05,219.08,219.61,10683.0,216.545,217.5038,216.545,217.0689,10683.0
2023-11-27 12:00:00,219.64,219.72,219.35,219.62,8338.0,217.0985,217.1776,216.8119,217.0788,8338.0
2023-11-27 12:30:00,219.56,220.06,219.56,220.06,9591.0,217.0195,217.5137,217.0195,217.5137,9591.0
2023-11-27 13:00:00,220.06,220.18,219.75,219.85,8596.0,217.5137,217.6323,217.2073,217.3061,8596.0
2023-11-27 13:30:00,219.83,220.06,219.65,220.05,7072.0,217.2863,217.5137,217.1084,217.5038,7072.0
2023-11-27 14:00:00,220.07,220.85,220.06,220.11,10828.0,217.5236,218.2945,217.5137,217.5631,10828.0
2023-11-27 14:30:00,220.33,220.94,220.0,220.86,8185.0,217.7806,218.3835,217.4544,218.3044,8185.0
2023-11-27 15:00:00,220.81,221.09,220.49,221.09,13479.0,218.255,218.5318,217.9387,218.5318,13479.0
2023-11-27 15:30:00,221.04,221.1,220.23,220.23,42884.0,218.4823,218.5417,217.6817,217.6817,42884.0
2023-11-28 09:30:00,220.5,220.85,218.92,219.38,10423.0,217.9486,218.2945,216.3869,216.8416,10423.0
2023-11-28 10:00:00,219.28,220.23,219.02,219.6,7612.0,216.7427,217.6817,216.4857,217.059,7612.0
2023-11-28 10:30:00,219.48,220.08,219.45,219.79,4656.0,216.9404,217.5335,216.9107,217.2468,4656.0
2023-11-28 11:00:00,219.79,219.79,218.14,218.59,10155.0,217.2468,217.2468,215.6159,216.0607,10155.0
2023-11-28 11:30:00,218.5,218.51,217.77,217.92,4341.0,215.9717,215.9816,215.2502,215.3984,4341.0
2023-11-28 12:00:00,217.93,218.23,216.75,216.75,4174.0,215.4083,215.7049,214.242,214.242,4174.0
2023-11-28 12:30:00,216.58,216.6,215.05,215.45,6797.0,214.074,214.0937,212.5617,212.957,6797.0
2023-11-28 13:00:00,215.38,216.21,214.81,215.76,21653.0,212.8878,213.7082,212.3244,213.2634,21653.0
2023-11-28 13:30:00,215.81,215.81,214.04,214.34,5240.0,213.3129,213.3129,211.5633,211.8599,5240.0
2023-11-28 14:00:00,214.38,214.78,214.32,214.65,5701.0,211.8994,212.2948,211.8401,212.1663,5701.0
2023-11-28 14:30:00,214.64,214.86,214.18,214.21,5325.0,212.1564,212.3739,211.7017,211.7314,5325.0
2023-11-28 15:00:00,214.06,214.11,213.6,214.06,11682.0,211.5831,211.6325,211.1284,211.5831,11682.0
2023-11-28 15:30:00,214.03,214.27,212.72,212.82,63989.0,211.5535,211.7907,210.2586,210.3575,63989.0
2023-11-29 09:30:00,213.34,214.49,206.78,207.84,17813.0,210.8714,212.0081,204.3873,205.4351,17813.0
2023-11-29 10:00:00,207.68,209.32,206.95,208.26,30053.0,205.2769,206.898,204.5554,205.8502,30053.0
2023-11-29 10:30:00,208.14,210.11,207.51,209.97,17222.0,205.7316,207.6788,205.1089,207.5404,17222.0
2023-11-29 11:00:00,209.96,211.5,209.86,211.2,19101.0,207.5306,209.0527,207.4317,208.7562,19101.0
2023-11-29 11:30:00,211.09,211.24,210.57,210.81,5972.0,208.6475,208.7957,208.1335,208.3707,5972.0
2023-11-29 12:00:00,210.97,211.55,210.43,210.92,9422.0,208.5289,209.1022,207.9951,208.4794,9422.0
2023-11-29 12:30:00,210.93,211.03,210.39,210.46,9213.0,208.4893,208.5882,207.9556,208.0248,9213.0
2023-11-29 13:00:00,210.74,211.26,210.72,211.03,8699.0,208.3015,208.8155,208.2818,208.5882,8699.0
2023-11-29 13:30:00,210.87,211.06,210.51,210.89,8575.0,208.43,208.6178,208.0742,208.4498,8575.0
2023-11-29 14:00:00,210.81,210.81,209.79,210.19,8885.0,208.3707,208.3707,207.3625,207.7579,8885.0
2023-11-29 14:30:00,210.02,210.25,209.82,210.08,8797.0,207.5899,207.8172,207.3922,207.6492,8797.0
2023-11-29 15:00:00,210.09,210.53,210.0,210.32,9055.0,207.659,208.094,207.5701,207.8864,9055.0
2023-11-29 15:30:00,210.34,211.36,209.85,211.23,36238.0,207.9062,208.9144,207.4218,208.7859,36238.0
2023-11-30 09:30:00,211.1,214.15,210.0,214.15,10364.0,208.6574,211.6721,207.5701,211.6721,10364.0
2023-11-30 10:00:00,214.07,214.42,212.43,212.55,3706.0,211.593,211.9389,209.972,210.0906,3706.0
2023-11-30 10:30:00,212.66,214.44,212.66,214.2,5933.0,210.1993,211.9587,210.1993,211.7215,5933.0
2023-11-30 11:00:00,214.05,214.9,213.64,214.89,6010.0,211.5732,212.4134,211.168,212.4035,6010.0
2023-11-30 11:30:00,214.95,215.2,214.08,214.27,9235.0,212.4628,212.7099,211.6029,211.7907,9235.0
2023-11-30 12:00:00,214.27,214.36,213.74,213.8,10214.0,211.7907,211.8796,211.2668,211.3261,10214.0
2023-11-30 12:30:00,213.83,213.89,213.04,213.69,4906.0,211.3558,211.4151,210.5749,211.2174,4906.0
2023-11-30 13:00:00,213.71,214.12,213.71,213.75,8129.0,211.2372,211.6424,211.2372,211.2767,8129.0
2023-11-30 13:30:00,213.84,214.11,213.08,214.0,7577.0,211.3657,211.6325,210.6145,211.5238,7577.0
2023-11-30 14:00:00,214.02,214.51,213.88,214.51,10799.0,211.5436,212.0279,211.4052,212.0279,10799.0
2023-11-30 14:30:00,214.45,214.46,213.65,214.3,13589.0,211.9686,211.9785,211.1779,211.8203,13589.0
2023-11-30 15:00:00,214.49,214.6,214.05,214.27,10875.0,212.0081,212.1169,211.5732,211.7907,10875.0
2023-11-30 15:30:00,214.2,214.96,213.94,214.19,55979.0,211.7215,212.4727,211.4645,211.7116,55979.0
2023-12-01 09:30:00,212.72,215.59,212.65,214.13,15517.0,210.2586,213.0954,210.1894,211.6523,15517.0
2023-12-01 10:00:00,214.22,214.41,213.2,213.95,7407.0,211.7413,211.9291,210.7331,211.4744,7407.0
2023-12-01 10:30:00,213.88,213.97,213.06,213.82,6601.0,211.4052,211.4942,210.5947,211.3459,6601.0
2023-12-01 11:00:00,213.82,214.32,213.24,214.24,5761.0,211.3459,211.8401,210.7726,211.761,5761.0
2023-12-01 11:30:00,214.2,215.25,214.12,214.97,4155.0,211.7215,212.7593,211.6424,212.4826,4155.0
2023-12-01 12:00:00,214.94,214.95,214.42,214.66,5373.0,212.4529,212.4628,211.9389,212.1762,5373.0
2023-12-01 12:30:00,214.62,214.68,213.88,214.35,5516.0,212.1366,212.1959,211.4052,211.8698,5516.0
2023-12-01 13:00:00,214.2,214.32,213.13,213.13,7029.0,211.7215,211.8401,210.6639,210.6639,7029.0
2023-12-01 13:30:00,213.13,213.33,212.91,213.18,9789.0,210.6639,210.8616,210.4464,210.7133,9789.0
2023-12-01 14:00:00,213.32,213.84,212.93,213.64,11679.0,210.8517,211.3657,210.4662,211.168,11679.0
2023-12-01 14:30:00,213.77,214.38,213.63,214.31,7004.0,211.2965,211.8994,211.1581,211.8302,7004.0
2023-12-01 15:00:00,214.34,214.38,213.7,213.7,8914.0,211.8599,211.8994,211.2273,211.2273,8914.0
2023-12-01 15:30:00,213.72,213.98,213.08,213.2,48728.0,211.247,211.504,210.6145,210.7331,48728.0
2023-12-04 09:30:00,212.65,213.36,210.16,211.75,13490.0,210.1894,210.8912,207.7282,209.2998,13490.0
2023-12-04 10:00:00,212.07,212.07,208.27,209.39,14796.0,209.6161,209.6161,205.8601,206.9671,14796.0
2023-12-04 10:30:00,209.76,209.98,208.94,209.75,7480.0,207.3329,207.5503,206.5224,207.323,7480.0
2023-12-04 11:00:00,209.89,210.64,209.56,210.11,6841.0,207.4614,208.2027,207.1352,207.6788,6841.0
2023-12-04 11:30:00,210.4,210.63,209.43,209.65,12816.0,207.9655,208.1928,207.0067,207.2241,12816.0
2023-12-04 12:00:00,209.6,211.05,209.6,210.9,21057.0,207.1747,208.6079,207.1747,208.4597,21057.0
2023-12-04 12:30:00,211.05,211.19,210.62,210.93,7316.0,208.6079,208.7463,208.1829,208.4893,7316.0
2023-12-04 13:00:00,210.95,211.14,210.25,210.68,14314.0,208.5091,208.6969,207.8172,208.2422,14314.0
2023-12-04 13:30:00,210.59,210.8,210.11,210.38,5004.0,208.1533,208.3608,207.6788,207.9457,5004.0
2023-12-04 14:00:00,210.39,211.11,210.38,211.05,8095.0,207.9556,208.6672,207.9457,208.6079,8095.0
2023-12-04 14:30:00,211.04,211.11,209.88,209.96,10963.0,208.5981,208.6672,207.4515,207.5306,10963.0
2023-12-04 15:00:00,209.82,209.86,208.93,209.13,9161.0,207.3922,207.4317,206.5125,206.7102,9161.0
2023-12-04 15:30:00,209.15,209.49,208.73,208.75,43661.0,206.7299,207.066,206.3148,206.3346,43661.0
2023-12-05 09:30:00,207.85,208.51,207.38,207.46,3922.0,205.445,206.0973,204.9804,205.0595,3922.0
2023-12-05 10:00:00,206.35,207.09,205.49,206.2,44627.0,203.9623,204.6938,203.1123,203.8141,44627.0
2023-12-05 10:30:00,205.95,206.59,204.76,206.5,83272.0,203.567,204.1995,202.3907,204.1106,83272.0
2023-12-05 11:00:00,206.81,208.12,206.81,207.92,6688.0,204.417,205.7118,204.417,205.5142,6688.0
2023-12-05 11:30:00,208.06,208.83,207.26,207.26,5601.0,205.6525,206.4136,204.8618,204.8618,5601.0
2023-12-05 12:00:00,207.49,208.62,207.46,208.5,13079.0,205.0891,206.2061,205.0595,206.0874,13079.0
2023-12-05 12:30:00,208.56,208.56,207.88,208.35,8011.0,206.1468,206.1468,205.4746,205.9392,8011.0
2023-12-05 13:00:00,208.21,208.36,207.9,208.26,8688.0,205.8008,205.9491,205.4944,205.8502,8688.0
2023-12-05 13:30:00,208.52,209.0,208.5,208.87,5137.0,206.1072,206.5817,206.0874,206.4532,5137.0
2023-12-05 14:00:00,208.97,209.7,208.93,209.05,8506.0,206.552,207.2736,206.5125,206.6311,8506.0
2023-12-05 14:30:00,209.11,209.11,208.55,208.56,7900.0,206.6904,206.6904,206.1369,206.1468,7900.0
2023-12-05 15:00:00,208.6,208.84,208.09,208.23,4742.0,206.1863,206.4235,205.6822,205.8206,4742.0
2023-12-05 15:30:00,208.18,208.75,208.09,208.62,36246.0,205.7712,206.3346,205.6822,206.2061,36246.0
2023-12-06 09:30:00,209.38,209.38,208.32,208.37,3150.0,206.9573,206.9573,205.9095,205.959,3150.0
2023-12-06 10:00:00,208.81,209.03,205.79,206.06,9829.0,206.3939,206.6113,203.4088,203.6757,9829.0
2023-12-06 10:30:00,205.91,205.91,202.44,203.2,14719.0,203.5274,203.5274,200.0976,200.8488,14719.0
2023-12-06 11:00:00,203.67,203.67,201.0,201.17,7241.0,201.3133,201.3133,198.6742,198.8423,7241.0
2023-12-06 11:30:00,201.27,202.89,201.27,202.62,14757.0,198.9411,200.5424,198.9411,200.2755,14757.0
2023-12-06 12:00:00,202.85,204.17,202.64,202.89,16115.0,200.5028,201.8075,200.2953,200.5424,16115.0
2023-12-06 12:30:00,203.16,203.33,202.77,203.02,10412.0,200.8092,200.9773,200.4237,200.6709,10412.0
2023-12-06 13:00:00,203.02,203.97,202.88,203.46,9848.0,200.6709,201.6099,200.5325,201.1058,9848.0
2023-12-06 13:30:00,203.43,204.61,203.43,204.4,6515.0,201.0761,202.2425,201.0761,202.0349,6515.0
2023-12-06 14:00:00,204.2,204.31,203.46,203.6,3900.0,201.8372,201.9459,201.1058,201.2441,3900.0
2023-12-06 14:30:00,203.57,203.78,203.09,203.12,10121.0,201.2145,201.4221,200.74,200.7697,10121.0
2023-12-06 15:00:00,203.23,203.4,202.52,202.52,13588.0,200.8784,201.0465,200.1766,200.1766,13588.0
2023-12-06 15:30:00,202.63,202.95,201.91,202.91,83137.0,200.2854,200.6017,199.5737,200.5621,83137.0
2023-12-07 09:30:00,203.32,203.49,201.9,202.42,4250.0,200.9674,201.1354,199.5638,200.0778,4250.0
2023-12-07 10:00:00,202.09,202.09,200.4,200.5,8794.0,199.7516,199.7516,198.0812,198.18,8794.0
2023-12-07 10:30:00,200.36,200.88,198.18,198.24,11646.0,198.0416,198.5556,195.8869,195.9462,11646.0
2023-12-07 11:00:00,198.36,198.68,197.21,197.21,16892.0,196.0648,196.3811,194.9281,194.9281,16892.0
2023-12-07 11:30:00,197.05,197.7,196.88,197.46,12338.0,194.7699,195.4124,194.6019,195.1752,12338.0
2023-12-07 12:00:00,197.35,197.87,196.41,197.8,14816.0,195.0665,195.5804,194.1373,195.5113,14816.0
2023-12-07 12:30:00,197.75,198.58,197.4,197.83,6479.0,195.4618,196.2822,195.1159,195.5409,6479.0
2023-12-07 13:00:00,197.97,199.01,197.97,199.01,24901.0,195.6793,196.7073,195.6793,196.7073,24901.0
2023-12-07 13:30:00,198.98,199.42,198.6,198.64,6089.0,196.6776,197.1125,196.302,196.3415,6089.0
2023-12-07 14:00:00,198.6,199.55,198.6,199.46,14535.0,196.302,197.241,196.302,197.152,14535.0
2023-12-07 14:30:00,199.46,200.01,198.57,198.9,12903.0,197.152,197.6957,196.2723,196.5985,12903.0
2023-12-07 15:00:00,198.78,198.98,198.59,198.97,17515.0,196.4799,196.6776,196.2921,196.6677,17515.0
2023-12-07 15:30:00,199.0,199.78,198.97,199.62,51912.0,196.6974,197.4683,196.6677,197.3102,51912.0
2023-12-08 09:30:00,199.94,201.17,197.4,199.91,64537.0,197.6265,198.8423,195.1159,197.5968,64537.0
2023-12-08 10:00:00,200.75,200.78,198.79,198.91,23081.0,198.4271,198.4568,196.4898,196.6084,23081.0
2023-12-08 10:30:00,198.83,200.02,198.79,199.6,7974.0,196.5293,197.7056,196.4898,197.2904,7974.0
2023-12-08 11:00:00,199.48,199.84,198.82,199.03,12614.0,197.1718,197.5277,196.5195,196.727,12614.0
2023-12-08 11:30:00,199.0,199.72,198.93,199.52,7447.0,196.6974,197.409,196.6282,197.2114,7447.0
2023-12-08 12:00:00,199.42,199.63,199.07,199.61,7687.0,197.1125,197.3201,196.7666,197.3003,7687.0
2023-12-08 12:30:00,199.64,200.28,199.63,200.18,4807.0,197.33,197.9626,197.3201,197.8637,4807.0
2023-12-08 13:00:00,199.91,200.49,199.79,200.17,5560.0,197.5968,198.1701,197.4782,197.8538,5560.0
2023-12-08 13:30:00,200.05,200.06,199.42,199.43,5728.0,197.7352,197.7451,197.1125,197.1224,5728.0
2023-12-08 14:00:00,199.35,200.02,199.35,199.54,5361.0,197.0433,197.7056,197.0433,197.2311,5361.0
2023-12-08 14:30:00,199.52,199.52,198.97,199.14,13826.0,197.2114,197.2114,196.6677,196.8358,13826.0
2023-12-08 15:00:00,199.08,199.67,199.0,199.66,7771.0,196.7764,197.3596,196.6974,197.3497,7771.0
2023-12-08 15:30:00,199.59,200.77,199.56,200.67,32832.0,197.2805,198.4469,197.2509,198.348,32832.0
2023-12-11 09:30:00,200.42,202.52,200.42,202.27,22859.0,198.1009,200.1766,198.1009,199.9295,22859.0
2023-12-11 10:00:00,202.64,205.43,202.6,205.18,11682.0,200.2953,203.053,200.2557,202.8059,11682.0
2023-12-11 10:30:00,205.17,205.84,205.12,205.75,11433.0,202.796,203.4582,202.7466,203.3693,11433.0
2023-12-11 11:00:00,205.71,205.95,204.32,204.32,13322.0,203.3297,203.567,201.9558,201.9558,13322.0
2023-12-11 11:30:00,204.32,204.56,203.79,204.3,10497.0,201.9558,202.193,201.4319,201.936,10497.0
2023-12-11 12:00:00,204.41,205.17,204.39,204.87,10256.0,202.0448,202.796,202.025,202.4995,10256.0
2023-12-11 12:30:00,204.88,204.94,204.34,204.85,8292.0,202.5093,202.5686,201.9756,202.4797,8292.0
2023-12-11 13:00:00,204.86,205.33,204.72,204.93,9072.0,202.4896,202.9541,202.3512,202.5588,9072.0
2023-12-11 13:30:00,204.94,205.12,204.73,205.06,8099.0,202.5686,202.7466,202.3611,202.6873,8099.0
2023-12-11 14:00:00,205.09,205.12,204.42,205.12,12747.0,202.7169,202.7466,202.0547,202.7466,12747.0
2023-12-11 14:30:00,205.12,205.14,204.02,204.56,13152.0,202.7466,202.7663,201.6593,202.193,13152.0
2023-12-11 15:00:00,204.58,205.04,204.14,204.43,16692.0,202.2128,202.6675,201.7779,202.0645,16692.0
2023-12-11 15:30:00,204.44,204.44,202.77,202.99,62809.0,202.0744,202.0744,200.4237,200.6412,62809.0
2023-12-12 09:30:00,203.14,204.36,202.2,203.61,12527.0,200.7895,201.9954,199.8603,201.254,12527.0
2023-12-12 10:00:00,203.98,208.26,203.98,207.81,32162.0,201.6197,205.8502,201.6197,205.4054,32162.0
2023-12-12 10:30:00,207.76,208.43,207.3,207.54,19657.0,205.356,206.0183,204.9013,205.1386,19657.0
2023-12-12 11:00:00,207.53,207.91,207.13,207.58,8642.0,205.1287,205.5043,204.7333,205.1781,8642.0
2023-12-12 11:30:00,207.42,208.96,207.41,208.86,9485.0,205.0199,206.5421,205.0101,206.4433,9485.0
2023-12-12 12:00:00,208.81,209.2,208.53,208.66,9937.0,206.3939,206.7793,206.1171,206.2456,9937.0
2023-12-12 12:30:00,208.72,209.39,208.49,208.67,9149.0,206.3049,206.9671,206.0776,206.2555,9149.0
2023-12-12 13:00:00,208.72,208.94,208.11,208.74,8832.0,206.3049,206.5224,205.702,206.3247,8832.0
2023-12-12 13:30:00,208.81,208.81,208.45,208.56,7210.0,206.3939,206.3939,206.038,206.1468,7210.0
2023-12-12 14:00:00,208.52,208.94,208.46,208.91,9043.0,206.1072,206.5224,206.0479,206.4927,9043.0
2023-12-12 14:30:00,208.94,209.17,208.47,208.9,10584.0,206.5224,206.7497,206.0578,206.4828,10584.0
2023-12-12 15:00:00,208.76,209.2,208.63,208.95,8917.0,206.3444,206.7793,206.2159,206.5322,8917.0
2023-12-12 15:30:00,209.04,209.04,208.09,208.13,43713.0,206.6212,206.6212,205.6822,205.7217,43713.0
2023-12-13 09:30:00,207.31,209.72,205.95,209.35,11882.0,204.9112,207.2933,203.567,206.9276,11882.0
2023-12-13 10:00:00,209.34,209.61,207.33,207.43,11585.0,206.9177,207.1846,204.931,205.0298,11585.0
2023-12-13 10:30:00,207.64,208.16,205.47,205.63,10763.0,205.2374,205.7514,203.0925,203.2507,10763.0
2023-12-13 11:00:00,205.49,207.39,205.49,207.02,7018.0,203.1123,204.9903,203.1123,204.6246,7018.0
2023-12-13 11:30:00,207.17,207.43,206.11,206.85,7715.0,204.7728,205.0298,203.7251,204.4565,7715.0
2023-12-13 12:00:00,206.72,207.33,206.22,206.37,7789.0,204.328,204.931,203.8338,203.9821,7789.0
2023-12-13 12:30:00,206.22,206.51,206.0,206.38,7012.0,203.8338,204.1205,203.6164,203.992,7012.0
2023-12-13 13:00:00,206.37,206.75,205.99,206.75,6911.0,203.9821,204.3577,203.6065,204.3577,6911.0
2023-12-13 13:30:00,206.57,206.81,205.97,206.09,4797.0,204.1798,204.417,203.5867,203.7053,4797.0
2023-12-13 14:00:00,206.22,207.11,204.78,205.41,21993.0,203.8338,204.7135,202.4105,203.0332,21993.0
2023-12-13 14:30:00,205.58,206.41,204.22,204.23,16928.0,203.2012,204.0216,201.857,201.8669,16928.0
2023-12-13 15:00:00,204.17,204.21,201.67,201.78,16038.0,201.8075,201.8471,199.3365,199.4452,16038.0
2023-12-13 15:30:00,201.7,201.75,200.22,201.47,134627.0,199.3661,199.4156,197.9033,199.1388,134627.0
2023-12-14 09:30:00,197.25,197.25,188.24,193.51,140009.0,195.3476,195.3476,186.4245,191.6436,140009.0
2023-12-14 10:00:00,193.53,194.35,191.82,193.41,55865.0,191.6634,192.4755,189.9699,191.5446,55865.0
2023-12-14 10:30:00,193.42,194.56,193.21,194.41,26531.0,191.5545,192.6835,191.3465,192.5349,26531.0
2023-12-14 11:00:00,194.61,195.09,193.2,195.09,21005.0,192.733,193.2084,191.3366,193.2084,21005.0
2023-12-14 11:30:00,195.25,195.96,192.34,192.7,23688.0,193.3668,194.07,190.4849,190.8414,23688.0
2023-12-14 12:00:00,192.48,193.06,191.61,193.06,67916.0,190.6236,191.198,189.762,191.198,67916.0
2023-12-14 12:30:00,193.09,194.44,192.13,194.44,9692.0,191.2277,192.5647,190.2769,192.5647,9692.0
2023-12-14 13:00:00,194.55,194.85,192.29,193.67,69896.0,192.6736,192.9707,190.4354,191.8021,69896.0
2023-12-14 13:30:00,193.46,194.6,192.52,194.59,15220.0,191.5941,192.7231,190.6632,192.7132,15220.0
2023-12-14 14:00:00,194.63,195.75,192.92,193.75,15433.0,192.7528,193.862,191.0593,191.8813,15433.0
2023-12-14 14:30:00,193.74,194.8,193.74,194.53,21324.0,191.8714,192.9212,191.8714,192.6538,21324.0
2023-12-14 15:00:00,194.54,195.84,194.26,194.96,23601.0,192.6637,193.9512,192.3864,193.0796,23601.0
2023-12-14 15:30:00,194.96,195.57,194.75,195.04,158398.0,193.0796,193.6838,192.8717,193.1589,158398.0
2023-12-15 09:30:00,194.56,195.74,193.21,193.48,76037.0,192.6835,193.8521,191.3465,191.6139,76037.0
2023-12-15 10:00:00,193.44,194.99,192.22,194.4,29128.0,191.5743,193.1094,190.3661,192.525,29128.0
2023-12-15 10:30:00,194.33,194.84,193.76,193.77,35180.0,192.4557,192.9608,191.8912,191.9011,35180.0
2023-12-15 11:00:00,193.84,195.21,193.16,195.15,26848.0,191.9704,193.3272,191.297,193.2678,26848.0
2023-12-15 11:30:00,195.27,195.28,194.39,194.62,39919.0,193.3867,193.3966,192.5151,192.7429,39919.0
2023-12-15 12:00:00,194.72,195.27,194.13,194.13,13726.0,192.842,193.3867,192.2576,192.2576,13726.0
2023-12-15 12:30:00,194.21,194.33,193.67,194.01,10670.0,192.3369,192.4557,191.8021,192.1388,10670.0
2023-12-15 13:00:00,193.92,194.33,193.84,194.02,14785.0,192.0497,192.4557,191.9704,192.1487,14785.0
2023-12-15 13:30:00,194.0,194.27,193.75,194.05,45151.0,192.1289,192.3963,191.8813,192.1784,45151.0
2023-12-15 14:00:00,194.0,194.41,193.99,194.19,14543.0,192.1289,192.5349,192.119,192.3171,14543.0
2023-12-15 14:30:00,194.08,194.96,194.08,194.84,10365.0,192.2081,193.0796,192.2081,192.9608,10365.0
2023-12-15 15:00:00,194.81,195.18,194.24,195.14,28455.0,192.9311,193.2975,192.3666,193.2579,28455.0
2023-12-15 15:30:00,195.05,196.25,194.79,196.11,79062.0,193.1688,194.3572,192.9113,194.2186,79062.0
2023-12-18 09:30:00,198.14,198.77,195.46,198.63,20838.0,196.229,196.8529,193.5748,196.7142,20838.0
2023-12-18 10:00:00,198.72,199.3,198.47,198.84,18791.0,196.8034,197.3778,196.5558,196.9222,18791.0
2023-12-18 10:30:00,198.83,199.4,198.08,198.44,10972.0,196.9123,197.4768,196.1696,196.5261,10972.0
2023-12-18 11:00:00,198.45,199.55,198.44,199.27,8191.0,196.536,197.6254,196.5261,197.3481,8191.0
2023-12-18 11:30:00,199.27,199.58,198.39,198.48,6260.0,197.3481,197.6551,196.4766,196.5657,6260.0
2023-12-18 12:00:00,198.66,199.37,198.58,199.03,7917.0,196.744,197.4471,196.6647,197.1104,7917.0
2023-12-18 12:30:00,199.09,199.17,198.35,198.68,13223.0,197.1698,197.249,196.4369,196.7638,13223.0
2023-12-18 13:00:00,198.52,198.83,197.85,198.21,9547.0,196.6053,196.9123,195.9418,196.2983,9547.0
2023-12-18 13:30:00,198.11,198.11,197.64,197.97,7335.0,196.1993,196.1993,195.7338,196.0606,7335.0
2023-12-18 14:00:00,197.96,198.82,197.95,198.42,8863.0,196.0507,196.9024,196.0408,196.5063,8863.0
2023-12-18 14:30:00,198.45,198.5,198.01,198.48,9486.0,196.536,196.5855,196.1002,196.5657,9486.0
2023-12-18 15:00:00,198.45,198.77,198.17,198.65,11771.0,196.536,196.8529,196.2587,196.7341,11771.0
2023-12-18 15:30:00,198.66,198.72,198.31,198.49,60434.0,196.744,196.8034,196.3973,196.5756,60434.0
2023-12-19 09:30:00,198.12,199.95,197.5,199.84,18074.0,196.2092,198.0215,195.5951,197.9126,18074.0
2023-12-19 10:00:00,199.78,200.18,198.82,199.94,26793.0,197.8532,198.2493,196.9024,198.0116,26793.0
2023-12-19 10:30:00,200.11,200.31,199.33,200.09,16190.0,198.18,198.378,197.4075,198.1602,16190.0
2023-12-19 11:00:00,200.0,200.32,199.68,200.16,8284.0,198.071,198.3879,197.7541,198.2295,8284.0
2023-12-19 11:30:00,200.01,200.19,198.95,198.95,10505.0,198.0809,198.2592,197.0312,197.0312,10505.0
2023-12-19 12:00:00,198.96,198.96,197.84,197.96,7592.0,197.0411,197.0411,195.9319,196.0507,7592.0
2023-12-19 12:30:00,197.96,199.34,197.96,199.16,14331.0,196.0507,197.4174,196.0507,197.2391,14331.0
2023-12-19 13:00:00,199.25,199.37,199.05,199.23,14519.0,197.3283,197.4471,197.1302,197.3085,14519.0
2023-12-19 13:30:00,199.28,200.13,199.19,200.1,5805.0,197.358,198.1998,197.2688,198.1701,5805.0
2023-12-19 14:00:00,199.95,200.18,199.51,200.13,16504.0,198.0215,198.2493,197.5858,198.1998,16504.0
2023-12-19 14:30:00,200.19,200.58,199.59,199.73,10367.0,198.2592,198.6454,197.665,197.8036,10367.0
2023-12-19 15:00:00,199.71,199.73,199.31,199.62,19664.0,197.7838,197.8036,197.3877,197.6947,19664.0
2023-12-19 15:30:00,199.62,200.0,199.36,199.98,70602.0,197.6947,198.071,197.4372,198.0512,70602.0
2023-12-20 09:30:00,199.22,199.22,195.51,197.34,31648.0,197.2986,197.2986,193.6243,195.4367,31648.0
2023-12-20 10:00:00,197.76,197.95,196.94,197.01,40955.0,195.8526,196.0408,195.0405,195.1099,40955.0
2023-12-20 10:30:00,197.0,197.93,196.0,197.11,52798.0,195.1,196.021,194.1096,195.2089,52798.0
2023-12-20 11:00:00,197.11,197.36,196.76,197.25,18768.0,195.2089,195.4565,194.8623,195.3476,18768.0
2023-12-20 11:30:00,197.25,197.57,197.02,197.3,47663.0,195.3476,195.6645,195.1198,195.3971,47663.0
2023-12-20 12:00:00,197.3,197.79,196.9,197.51,43731.0,195.3971,195.8823,195.0009,195.6051,43731.0
2023-12-20 12:30:00,197.37,197.79,197.08,197.65,33279.0,195.4664,195.8823,195.1792,195.7437,33279.0
2023-12-20 13:00:00,197.76,198.15,196.78,197.39,61437.0,195.8526,196.2389,194.8821,195.4862,61437.0
2023-12-20 13:30:00,197.37,197.98,196.93,196.99,22709.0,195.4664,196.0705,195.0306,195.0901,22709.0
2023-12-20 14:00:00,196.96,197.07,195.6,196.23,64174.0,195.0604,195.1693,193.7135,194.3374,64174.0
2023-12-20 14:30:00,196.3,196.45,194.77,195.08,26086.0,194.4067,194.5553,192.8915,193.1985,26086.0
2023-12-20 15:00:00,195.02,195.02,193.92,194.22,46389.0,193.1391,193.1391,192.0497,192.3468,46389.0
2023-12-20 15:30:00,194.25,194.54,192.63,192.68,150746.0,192.3765,192.6637,190.7721,190.8216,150746.0
2023-12-21 09:30:00,192.18,196.22,191.48,195.18,33600.0,190.3265,194.3275,189.6332,193.2975,33600.0
2023-12-21 10:00:00,195.15,195.21,192.55,193.5,43497.0,193.2678,193.3272,190.6929,191.6337,43497.0
2023-12-21 10:30:00,193.5,193.6,192.51,192.51,11000.0,191.6337,191.7328,190.6533,190.6533,11000.0
2023-12-21 11:00:00,192.54,192.82,191.97,192.22,6944.0,190.683,190.9603,190.1185,190.3661,6944.0
2023-12-21 11:30:00,192.22,192.31,191.12,191.31,22245.0,190.3661,190.4552,189.2767,189.4648,22245.0
2023-12-21 12:00:00,191.38,192.21,190.89,191.98,27223.0,189.5342,190.3562,189.0489,190.1284,27223.0
2023-12-21 12:30:00,191.97,193.31,191.55,192.72,48958.0,190.1185,191.4456,189.7025,190.8612,48958.0
2023-12-21 13:00:00,192.97,193.09,192.59,193.06,5450.0,191.1088,191.2277,190.7325,191.198,5450.0
2023-12-21 13:30:00,193.28,193.78,193.13,193.78,4819.0,191.4158,191.911,191.2673,191.911,4819.0
2023-12-21 14:00:00,193.63,194.22,193.49,194.11,6284.0,191.7625,192.3468,191.6238,192.2378,6284.0
2023-12-21 14:30:00,194.08,194.95,193.84,193.84,8693.0,192.2081,193.0697,191.9704,191.9704,8693.0
2023-12-21 15:00:00,193.81,194.35,193.67,194.28,10253.0,191.9407,192.4755,191.8021,192.4062,10253.0
2023-12-21 15:30:00,194.23,194.81,193.69,194.74,74082.0,192.3567,192.9311,191.8219,192.8618,74082.0
2023-12-22 09:30:00,194.77,196.55,194.0,195.83,114901.0,192.8915,194.6543,192.1289,193.9413,114901.0
2023-12-22 10:00:00,195.54,196.02,194.88,195.58,6266.0,193.6541,194.1294,193.0004,193.6937,6266.0
2023-12-22 10:30:00,195.13,195.15,194.11,194.18,2558.0,193.248,193.2678,192.2378,192.3072,2558.0
2023-12-22 11:00:00,194.24,195.6,194.23,195.6,4586.0,192.3666,193.7135,192.3567,193.7135,4586.0
2023-12-22 11:30:00,195.6,195.86,194.7,194.84,4103.0,193.7135,193.971,192.8222,192.9608,4103.0
2023-12-22 12:00:00,194.68,194.84,194.2,194.2,9780.0,192.8023,192.9608,192.327,192.327,9780.0
2023-12-22 12:30:00,194.0,194.39,193.77,193.91,4836.0,192.1289,192.5151,191.9011,192.0398,4836.0
2023-12-22 13:00:00,194.1,194.57,194.02,194.31,4299.0,192.2279,192.6934,192.1487,192.4359,4299.0
2023-12-22 13:30:00,194.21,194.71,193.95,194.45,11718.0,192.3369,192.8321,192.0794,192.5746,11718.0
2023-12-22 14:00:00,194.47,194.47,193.89,194.02,15043.0,192.5944,192.5944,192.02,192.1487,15043.0
2023-12-22 14:30:00,194.0,194.67,193.8,194.36,12069.0,192.1289,192.7924,191.9308,192.4854,12069.0
2023-12-22 15:00:00,194.39,194.65,194.21,194.47,4434.0,192.5151,192.7726,192.3369,192.5944,4434.0
2023-12-22 15:30:00,194.46,194.55,193.91,194.49,83059.0,192.5845,192.6736,192.0398,192.6142,83059.0
2023-12-26 09:30:00,194.93,195.56,193.51,194.29,12279.0,193.0499,193.6739,191.6436,192.4161,12279.0
2023-12-26 10:00:00,194.52,194.56,191.85,192.72,35550.0,192.6439,192.6835,189.9996,190.8612,35550.0
2023-12-26 10:30:00,192.91,193.41,191.98,192.27,71507.0,191.0494,191.5446,190.1284,190.4156,71507.0
2023-12-26 11:00:00,192.26,192.95,191.71,191.87,19012.0,190.4057,191.089,189.861,190.0194,19012.0
2023-12-26 11:30:00,191.93,192.31,191.79,192.02,4125.0,190.0789,190.4552,189.9402,190.168,4125.0
2023-12-26 12:00:00,192.22,192.77,192.09,192.56,6285.0,190.3661,190.9108,190.2373,190.7028,6285.0
2023-12-26 12:30:00,192.41,193.23,192.41,193.06,23367.0,190.5542,191.3663,190.5542,191.198,23367.0
2023-12-26 13:00:00,193.09,193.41,192.82,193.06,12597.0,191.2277,191.5446,190.9603,191.198,12597.0
2023-12-26 13:30:00,193.0,193.35,192.95,193.0,18048.0,191.1385,191.4852,191.089,191.1385,18048.0
2023-12-26 14:00:00,193.01,193.09,192.79,193.0,9181.0,191.1485,191.2277,190.9306,191.1385,9181.0
2023-12-26 14:30:00,193.01,193.55,192.93,193.46,12639.0,191.1485,191.6832,191.0692,191.5941,12639.0
2023-12-26 15:00:00,193.48,193.49,193.09,193.19,8543.0,191.6139,191.6238,191.2277,191.3267,8543.0
2023-12-26 15:30:00,193.29,193.33,192.62,192.67,25557.0,191.4258,191.4654,190.7622,190.8117,25557.0
2023-12-27 09:30:00,191.87,193.91,191.87,193.9,7231.0,190.0194,192.0398,190.0194,192.0299,7231.0
2023-12-27 10:00:00,193.59,193.59,191.61,192.58,15747.0,191.7229,191.7229,189.762,190.7226,15747.0
2023-12-27 10:30:00,192.56,193.1,192.56,193.06,13520.0,190.7028,191.2376,190.7028,191.198,13520.0
2023-12-27 11:00:00,192.87,193.55,192.86,193.2,5475.0,191.0098,191.6832,190.9999,191.3366,5475.0
2023-12-27 11:30:00,193.3,193.43,193.05,193.4,5307.0,191.4357,191.5644,191.1881,191.5347,5307.0
2023-12-27 12:00:00,193.34,193.37,192.87,193.18,8808.0,191.4753,191.505,191.0098,191.3168,8808.0
2023-12-27 12:30:00,193.15,193.31,192.97,193.31,5284.0,191.2871,191.4456,191.1088,191.4456,5284.0
2023-12-27 13:00:00,193.4,193.68,193.22,193.27,4654.0,191.5347,191.812,191.3564,191.4059,4654.0
2023-12-27 13:30:00,193.35,193.59,193.29,193.55,5523.0,191.4852,191.7229,191.4258,191.6832,5523.0
2023-12-27 14:00:00,193.43,193.73,193.25,193.59,9146.0,191.5644,191.8615,191.3861,191.7229,9146.0
2023-12-27 14:30:00,193.61,193.62,193.26,193.48,11887.0,191.7427,191.7526,191.396,191.6139,11887.0
2023-12-27 15:00:00,193.49,193.67,193.29,193.67,6534.0,191.6238,191.8021,191.4258,191.8021,6534.0
2023-12-27 15:30:00,193.61,193.79,193.12,193.31,27183.0,191.7427,191.9209,191.2574,191.4456,27183.0
2023-12-28 09:30:00,193.0,194.08,192.56,193.27,18438.0,191.1385,192.2081,190.7028,191.4059,18438.0
2023-12-28 10:00:00,193.54,194.02,193.2,193.72,8896.0,191.6733,192.1487,191.3366,191.8516,8896.0
2023-12-28 10:30:00,193.6,194.01,193.51,193.84,9748.0,191.7328,192.1388,191.6436,191.9704,9748.0
2023-12-28 11:00:00,193.9,194.73,193.8,194.56,6472.0,192.0299,192.8519,191.9308,192.6835,6472.0
2023-12-28 11:30:00,194.64,194.87,194.53,194.75,6712.0,192.7627,192.9905,192.6538,192.8717,6712.0
2023-12-28 12:00:00,194.69,195.01,194.46,194.82,6705.0,192.8122,193.1292,192.5845,192.941,6705.0
2023-12-28 12:30:00,194.67,194.89,194.59,194.59,2589.0,192.7924,193.0103,192.7132,192.7132,2589.0
2023-12-28 13:00:00,194.74,194.8,194.28,194.62,6739.0,192.8618,192.9212,192.4062,192.7429,6739.0
2023-12-28 13:30:00,194.62,194.81,194.44,194.64,7610.0,192.7429,192.9311,192.5647,192.7627,7610.0
2023-12-28 14:00:00,194.65,195.03,194.59,194.74,12510.0,192.7726,193.149,192.7132,192.8618,12510.0
2023-12-28 14:30:00,194.78,194.88,194.18,194.49,15168.0,192.9014,193.0004,192.3072,192.6142,15168.0
2023-12-28 15:00:00,194.77,194.86,194.53,194.59,10984.0,192.8915,192.9806,192.6538,192.7132,10984.0
2023-12-28 15:30:00,194.48,195.08,194.43,194.75,37791.0,192.6043,193.1985,192.5548,192.8717,37791.0
2023-12-29 09:30:00,194.5,195.21,193.25,195.05,11023.0,192.6241,193.3272,191.3861,193.1688,11023.0
2023-12-29 10:00:00,195.38,195.82,194.39,194.76,7737.0,193.4956,193.9314,192.5151,192.8816,7737.0
2023-12-29 10:30:00,194.83,195.19,194.68,194.96,5358.0,192.9509,193.3074,192.8023,193.0796,5358.0
2023-12-29 11:00:00,195.06,195.47,194.76,195.33,5902.0,193.1787,193.5847,192.8816,193.4461,5902.0
2023-12-29 11:30:00,195.2,196.0,195.18,195.88,8137.0,193.3173,194.1096,193.2975,193.9908,8137.0
2023-12-29 12:00:00,195.88,195.88,195.04,195.41,6094.0,193.9908,193.9908,193.1589,193.5253,6094.0
2023-12-29 12:30:00,195.44,196.06,195.41,196.0,7085.0,193.555,194.169,193.5253,194.1096,7085.0
2023-12-29 13:00:00,195.94,196.18,195.31,195.58,9153.0,194.0502,194.2879,193.4263,193.6937,9153.0
2023-12-29 13:30:00,195.51,196.02,195.3,195.77,8538.0,193.6243,194.1294,193.4164,193.8818,8538.0
2023-12-29 14:00:00,195.77,195.99,195.34,195.62,4732.0,193.8818,194.0997,193.456,193.7333,4732.0
2023-12-29 14:30:00,195.71,196.28,195.62,196.23,8392.0,193.8224,194.3869,193.7333,194.3374,8392.0
2023-12-29 15:00:00,196.24,196.44,196.11,196.43,18674.0,194.3473,194.5454,194.2186,194.5355,18674.0
2023-12-29 15:30:00,196.43,196.61,195.74,195.99,61714.0,194.5355,194.7137,193.8521,194.0997,61714.0
2024-01-02 09:30:00,196.95,200.11,196.95,199.27,31740.0,195.0505,198.18,195.0505,197.3481,31740.0
2024-01-02 10:00:00,199.07,199.92,198.15,199.5,20515.0,197.15,197.9918,196.2389,197.5759,20515.0
2024-01-02 10:30:00,199.76,199.77,197.84,198.51,24943.0,197.8333,197.8433,195.9319,196.5954,24943.0
2024-01-02 11:00:00,198.4,199.13,198.15,198.95,18289.0,196.4865,197.2094,196.2389,197.0312,18289.0
2024-01-02 11:30:00,199.05,199.2,198.26,198.28,14423.0,197.1302,197.2788,196.3478,196.3676,14423.0
2024-01-02 12:00:00,198.3,198.91,198.08,198.67,5754.0,196.3874,196.9915,196.1696,196.7539,5754.0
2024-01-02 12:30:00,198.68,198.8,198.09,198.43,10094.0,196.7638,196.8826,196.1795,196.5162,10094.0
2024-01-02 13:00:00,198.33,198.48,198.05,198.36,9130.0,196.4171,196.5657,196.1398,196.4469,9130.0
2024-01-02 13:30:00,198.48,199.25,198.35,199.14,9674.0,196.5657,197.3283,196.4369,197.2193,9674.0
2024-01-02 14:00:00,199.15,200.1,199.11,200.04,8769.0,197.2292,198.1701,197.1896,198.1106,8769.0
2024-01-02 14:30:00,199.98,200.11,199.75,199.93,7600.0,198.0512,198.18,197.8234,198.0017,7600.0
2024-01-02 15:00:00,199.86,200.24,199.66,199.77,11434.0,197.9324,198.3087,197.7343,197.8433,11434.0
2024-01-02 15:30:00,199.84,200.31,199.54,200.15,39536.0,197.9126,198.378,197.6155,198.2196,39536.0
2024-01-03 09:30:00,200.71,201.0,197.99,199.63,25117.0,198.7742,199.0614,196.0804,197.7046,25117.0
2024-01-03 10:00:00,199.74,200.37,199.18,200.27,13810.0,197.8135,198.4375,197.2589,198.3384,13810.0
2024-01-03 10:30:00,200.31,201.05,199.86,199.86,6745.0,198.378,199.1109,197.9324,197.9324,6745.0
2024-01-03 11:00:00,200.08,201.41,199.84,201.25,7333.0,198.1503,199.4674,197.9126,199.309,7333.0
2024-01-03 11:30:00,201.41,201.63,200.92,200.92,7026.0,199.4674,199.6853,198.9822,198.9822,7026.0
2024-01-03 12:00:00,200.55,200.8,200.36,200.61,3944.0,198.6157,198.8633,198.4276,198.6752,3944.0
2024-01-03 12:30:00,200.57,201.14,200.57,201.1,2410.0,198.6355,199.2,198.6355,199.1604,2410.0
2024-01-03 13:00:00,201.22,201.93,200.82,201.9,8068.0,199.2793,199.9824,198.8831,199.9527,8068.0
2024-01-03 13:30:00,201.9,201.99,201.54,201.68,7213.0,199.9527,200.0418,199.5962,199.7348,7213.0
2024-01-03 14:00:00,201.53,201.94,201.21,201.89,6696.0,199.5863,199.9923,199.2694,199.9428,6696.0
2024-01-03 14:30:00,202.02,202.04,201.55,201.83,7003.0,200.0716,200.0914,199.6061,199.8834,7003.0
2024-01-03 15:00:00,201.73,202.33,201.62,202.29,11743.0,199.7843,200.3786,199.6754,200.3389,11743.0
2024-01-03 15:30:00,202.11,202.61,201.66,202.45,65735.0,200.1607,200.6559,199.715,200.4974,65735.0
2024-01-04 09:30:00,203.64,205.4,203.52,205.39,5869.0,201.6759,203.419,201.5571,203.409,5869.0
2024-01-04 10:00:00,205.65,206.1,204.66,204.66,8679.0,203.6665,204.1122,202.6861,202.6861,8679.0
2024-01-04 10:30:00,204.05,204.31,203.16,203.72,6696.0,202.082,202.3395,201.2006,201.7552,6696.0
2024-01-04 11:00:00,203.32,203.98,203.11,203.81,2571.0,201.359,202.0126,201.151,201.8443,2571.0
2024-01-04 11:30:00,203.95,204.47,203.45,203.95,4679.0,201.9829,202.4979,201.4878,201.9829,4679.0
2024-01-04 12:00:00,204.18,204.71,203.84,204.71,5432.0,202.2107,202.7356,201.874,202.7356,5432.0
2024-01-04 12:30:00,204.61,204.65,204.1,204.54,2636.0,202.6366,202.6762,202.1315,202.5672,2636.0
2024-01-04 13:00:00,204.63,204.68,204.1,204.68,2901.0,202.6564,202.7059,202.1315,202.7059,2901.0
2024-01-04 13:30:00,204.69,204.87,204.28,204.78,4072.0,202.7158,202.8941,202.3098,202.8049,4072.0
2024-01-04 14:00:00,204.72,204.85,204.15,204.15,4342.0,202.7455,202.8743,202.181,202.181,4342.0
2024-01-04 14:30:00,204.28,204.28,203.6,203.81,3669.0,202.3098,202.3098,201.6363,201.8443,3669.0
2024-01-04 15:00:00,203.59,203.59,202.81,202.83,5219.0,201.6264,201.6264,200.8539,200.8737,5219.0
2024-01-04 15:30:00,202.73,202.76,202.09,202.16,28017.0,200.7747,200.8044,200.1409,200.2102,28017.0
2024-01-05 09:30:00,203.82,205.08,203.25,204.99,10907.0,201.8542,203.102,201.2897,203.0129,10907.0
2024-01-05 10:00:00,204.94,204.94,202.71,203.31,8423.0,202.9634,202.9634,200.7549,201.3491,8423.0
2024-01-05 10:30:00,203.12,203.45,202.31,202.34,17914.0,201.1609,201.4878,200.3588,200.3885,17914.0
2024-01-05 11:00:00,202.26,202.29,201.26,201.92,7110.0,200.3092,200.3389,199.3189,199.9725,7110.0
2024-01-05 11:30:00,201.77,201.97,201.12,201.38,2490.0,199.824,200.022,199.1802,199.4377,2490.0
2024-01-05 12:00:00,201.34,201.41,201.06,201.22,3412.0,199.3981,199.4674,199.1208,199.2793,3412.0
2024-01-05 12:30:00,201.15,201.5,201.04,201.3,2282.0,199.2099,199.5566,199.101,199.3585,2282.0
2024-01-05 13:00:00,201.26,201.36,200.96,201.11,2830.0,199.3189,199.4179,199.0218,199.1703,2830.0
2024-01-05 13:30:00,201.29,201.78,201.11,201.78,5066.0,199.3486,199.8339,199.1703,199.8339,5066.0
2024-01-05 14:00:00,201.68,202.12,201.5,201.72,7122.0,199.7348,200.1706,199.5566,199.7744,7122.0
2024-01-05 14:30:00,201.73,201.99,201.11,201.24,4271.0,199.7843,200.0418,199.1703,199.2991,4271.0
2024-01-05 15:00:00,200.89,201.48,200.82,201.32,10415.0,198.9525,199.5368,198.8831,199.3783,10415.0
2024-01-05 15:30:00,201.34,201.58,200.62,201.28,48429.0,199.3981,199.6358,198.6851,199.3387,48429.0
2024-01-08 09:30:00,202.36,202.46,200.38,200.98,12661.0,200.4083,200.5073,198.4474,199.0416,12661.0
2024-01-08 10:00:00,201.49,201.53,200.44,201.09,6746.0,199.5467,199.5863,198.5068,199.1505,6746.0
2024-01-08 10:30:00,201.38,202.37,201.14,202.09,6631.0,199.4377,200.4182,199.2,200.1409,6631.0
2024-01-08 11:00:00,202.13,202.51,201.72,202.08,3438.0,200.1805,200.5568,199.7744,200.131,3438.0
2024-01-08 11:30:00,201.78,201.97,201.32,201.53,3505.0,199.8339,200.022,199.3783,199.5863,3505.0
2024-01-08 12:00:00,201.91,201.91,201.4,201.47,4684.0,199.9626,199.9626,199.4575,199.5269,4684.0
2024-01-08 12:30:00,201.33,201.4,200.56,200.56,4777.0,199.3882,199.4575,198.6256,198.6256,4777.0
2024-01-08 13:00:00,200.63,200.67,199.92,199.93,2457.0,198.695,198.7346,197.9918,198.0017,2457.0
2024-01-08 13:30:00,200.09,200.8,200.08,200.77,3089.0,198.1602,198.8633,198.1503,198.8336,3089.0
2024-01-08 14:00:00,200.86,202.17,200.82,201.81,4994.0,198.9227,200.2201,198.8831,199.8636,4994.0
2024-01-08 14:30:00,201.78,202.21,201.45,202.2,5369.0,199.8339,200.2597,199.507,200.2498,5369.0
2024-01-08 15:00:00,202.01,202.85,202.0,202.21,5859.0,200.0616,200.8935,200.0517,200.2597,5859.0
2024-01-08 15:30:00,202.52,203.04,202.19,202.78,27447.0,200.5667,201.0817,200.2399,200.8242,27447.0
2024-01-09 09:30:00,202.61,202.61,198.56,198.74,9340.0,200.6559,200.6559,196.6449,196.8232,9340.0
2024-01-09 10:00:00,198.31,199.06,197.49,199.06,10857.0,196.3973,197.1401,195.5852,197.1401,10857.0
2024-01-09 10:30:00,199.09,199.62,198.83,199.34,8500.0,197.1698,197.6947,196.9123,197.4174,8500.0
2024-01-09 11:00:00,199.62,200.41,199.55,200.41,5600.0,197.6947,198.4771,197.6254,198.4771,5600.0
2024-01-09 11:30:00,200.34,200.63,200.1,200.43,3068.0,198.4078,198.695,198.1701,198.4969,3068.0
2024-01-09 12:00:00,200.32,201.04,200.32,200.73,2497.0,198.3879,199.101,198.3879,198.794,2497.0
2024-01-09 12:30:00,200.81,200.96,200.58,200.84,2587.0,198.8732,199.0218,198.6454,198.9029,2587.0
2024-01-09 13:00:00,200.59,200.76,199.81,200.04,6037.0,198.6553,198.8237,197.8829,198.1106,6037.0
2024-01-09 13:30:00,200.0,200.28,200.0,200.19,2076.0,198.071,198.3483,198.071,198.2592,2076.0
2024-01-09 14:00:00,200.03,201.01,200.03,200.97,4222.0,198.1007,199.0713,198.1007,199.0317,4222.0
2024-01-09 14:30:00,201.1,201.26,200.62,201.0,5394.0,199.1604,199.3189,198.6851,199.0614,5394.0
2024-01-09 15:00:00,201.07,201.12,200.88,200.94,2615.0,199.1307,199.1802,198.9425,199.002,2615.0
2024-01-09 15:30:00,200.91,201.6,200.73,201.17,29963.0,198.9723,199.6556,198.794,199.2298,29963.0
2024-01-10 09:30:00,200.17,201.49,199.15,199.58,8942.0,198.2394,199.5467,197.2292,197.6551,8942.0
2024-01-10 10:00:00,199.68,200.27,199.46,200.24,4356.0,197.7541,198.3384,197.5362,198.3087,4356.0
2024-01-10 10:30:00,200.06,200.31,199.04,199.86,10898.0,198.1305,198.378,197.1203,197.9324,10898.0
2024-01-10 11:00:00,199.82,200.05,198.87,198.91,7609.0,197.8928,198.1206,196.9519,196.9915,7609.0
2024-01-10 11:30:00,198.89,199.14,198.39,198.4,4756.0,196.9717,197.2193,196.4766,196.4865,4756.0
2024-01-10 12:00:00,198.23,199.03,198.23,199.03,4039.0,196.3181,197.1104,196.3181,197.1104,4039.0
2024-01-10 12:30:00,198.81,199.2,198.68,198.96,1997.0,196.8925,197.2788,196.7638,197.0411,1997.0
2024-01-10 13:00:00,198.97,198.98,198.7,198.93,1781.0,197.051,197.0609,196.7836,197.0114,1781.0
2024-01-10 13:30:00,198.76,199.11,198.71,199.07,2706.0,196.843,197.1896,196.7935,197.15,2706.0
2024-01-10 14:00:00,198.92,199.82,198.91,199.81,10762.0,197.0015,197.8928,196.9915,197.8829,10762.0
2024-01-10 14:30:00,199.97,200.17,199.7,199.93,3397.0,198.0413,198.2394,197.7739,198.0017,3397.0
2024-01-10 15:00:00,199.89,200.18,199.83,200.13,4854.0,197.9621,198.2493,197.9027,198.1998,4854.0
2024-01-10 15:30:00,200.16,200.93,200.11,200.74,21424.0,198.2295,198.9921,198.18,198.8039,21424.0
2024-01-11 09:30:00,201.31,202.1,199.73,200.75,13611.0,199.3684,200.1508,197.8036,198.8138,13611.0
2024-01-11 10:00:00,200.92,201.26,200.2,200.47,5362.0,198.9822,199.3189,198.2691,198.5365,5362.0
2024-01-11 10:30:00,200.41,201.2,200.32,200.83,4945.0,198.4771,199.2595,198.3879,198.893,4945.0
2024-01-11 11:00:00,201.13,201.2,200.51,200.87,1480.0,199.1901,199.2595,198.5761,198.9326,1480.0
2024-01-11 11:30:00,200.79,201.04,200.57,200.79,4696.0,198.8534,199.101,198.6355,198.8534,4696.0
2024-01-11 12:00:00,200.79,201.17,200.79,201.12,2846.0,198.8534,199.2298,198.8534,199.1802,2846.0
2024-01-11 12:30:00,201.26,201.45,201.17,201.37,3771.0,199.3189,199.507,199.2298,199.4278,3771.0
2024-01-11 13:00:00,201.75,202.26,201.68,202.25,3846.0,199.8042,200.3092,199.7348,200.2993,3846.0
2024-01-11 13:30:00,202.38,202.55,202.35,202.5,1656.0,200.4281,200.5964,200.3984,200.5469,1656.0
2024-01-11 14:00:00,202.38,202.63,202.01,202.63,2016.0,200.4281,200.6757,200.0616,200.6757,2016.0
2024-01-11 14:30:00,202.63,203.27,202.63,203.12,4269.0,200.6757,201.3095,200.6757,201.1609,4269.0
2024-01-11 15:00:00,203.06,203.59,202.96,203.46,8479.0,201.1015,201.6264,201.0025,201.4977,8479.0
2024-01-11 15:30:00,203.65,204.44,203.32,204.16,28309.0,201.6858,202.4682,201.359,202.1909,28309.0
2024-01-12 09:30:00,204.68,206.67,204.65,206.66,39043.0,202.7059,204.6767,202.6762,204.6668,39043.0
2024-01-12 10:00:00,206.92,207.07,206.04,206.66,14748.0,204.9243,205.0728,204.0528,204.6668,14748.0
2024-01-12 10:30:00,206.66,206.73,205.31,205.31,10261.0,204.6668,204.7361,203.3298,203.3298,10261.0
2024-01-12 11:00:00,205.28,206.68,205.27,206.57,7941.0,203.3001,204.6866,203.2902,204.5777,7941.0
2024-01-12 11:30:00,206.61,206.98,205.08,205.29,7960.0,204.6173,204.9837,203.102,203.31,7960.0
2024-01-12 12:00:00,205.16,205.43,205.06,205.17,2726.0,203.1813,203.4487,203.0822,203.1912,2726.0
2024-01-12 12:30:00,205.26,205.51,205.08,205.17,3541.0,203.2803,203.5279,203.102,203.1912,3541.0
2024-01-12 13:00:00,205.17,205.49,205.05,205.09,6466.0,203.1912,203.5081,203.0723,203.1119,6466.0
2024-01-12 13:30:00,205.12,205.33,205.06,205.27,2519.0,203.1417,203.3496,203.0822,203.2902,2519.0
2024-01-12 14:00:00,205.3,205.48,205.03,205.41,5237.0,203.3199,203.4982,203.0525,203.4289,5237.0
2024-01-12 14:30:00,205.41,205.61,205.3,205.3,3193.0,203.4289,203.6269,203.3199,203.3199,3193.0
2024-01-12 15:00:00,205.31,205.39,205.17,205.26,6530.0,203.3298,203.409,203.1912,203.2803,6530.0
2024-01-12 15:30:00,205.25,205.49,204.82,204.97,44629.0,203.2704,203.5081,202.8445,202.9931,44629.0
2024-01-16 09:30:00,205.08,207.02,204.7,206.95,16804.0,203.102,205.0233,202.7257,204.954,16804.0
2024-01-16 10:00:00,207.11,208.15,206.84,207.58,16566.0,205.1125,206.1424,204.8451,205.5779,16566.0
2024-01-16 10:30:00,207.7,208.24,207.19,208.24,12846.0,205.6968,206.2316,205.1917,206.2316,12846.0
2024-01-16 11:00:00,208.25,208.76,208.07,208.35,7000.0,206.2415,206.7465,206.0632,206.3405,7000.0
2024-01-16 11:30:00,208.34,208.48,207.58,208.0,6390.0,206.3306,206.4692,205.5779,205.9939,6390.0
2024-01-16 12:00:00,207.9,208.37,207.65,207.89,11605.0,205.8948,206.3603,205.6473,205.8849,11605.0
2024-01-16 12:30:00,207.83,208.61,207.83,208.37,12343.0,205.8255,206.598,205.8255,206.3603,12343.0
2024-01-16 13:00:00,208.34,209.18,208.18,209.1,7942.0,206.3306,207.1625,206.1721,207.0833,7942.0
2024-01-16 13:30:00,209.09,209.42,208.85,209.23,10198.0,207.0734,207.4002,206.8357,207.212,10198.0
2024-01-16 14:00:00,209.16,209.16,208.62,208.8,4723.0,207.1427,207.1427,206.6079,206.7862,4723.0
2024-01-16 14:30:00,208.74,209.49,208.74,209.34,6594.0,206.7267,207.4695,206.7267,207.321,6594.0
2024-01-16 15:00:00,209.31,209.83,208.9,209.46,18667.0,207.2912,207.8062,206.8852,207.4398,18667.0
2024-01-16 15:30:00,209.47,210.15,209.18,209.21,59660.0,207.4497,208.1231,207.1625,207.1922,59660.0
2024-01-17 09:30:00,209.05,211.62,209.05,211.48,8651.0,207.0337,209.579,207.0337,209.4403,8651.0
2024-01-17 10:00:00,211.66,212.22,209.75,209.77,22423.0,209.6186,210.1732,207.727,207.7468,22423.0
2024-01-17 10:30:00,209.93,210.07,209.04,209.6,9392.0,207.9053,208.0439,207.0238,207.5784,9392.0
2024-01-17 11:00:00,209.58,209.77,209.0,209.26,5859.0,207.5586,207.7468,206.9842,207.2417,5859.0
2024-01-17 11:30:00,209.28,209.33,208.45,208.62,5081.0,207.2615,207.311,206.4395,206.6079,5081.0
2024-01-17 12:00:00,208.62,208.79,207.76,208.14,5175.0,206.6079,206.7763,205.7562,206.1325,5175.0
2024-01-17 12:30:00,207.94,207.94,207.05,207.05,5800.0,205.9345,205.9345,205.053,205.053,5800.0
2024-01-17 13:00:00,206.92,207.63,206.86,207.34,7085.0,204.9243,205.6274,204.8649,205.3402,7085.0
2024-01-17 13:30:00,207.32,207.34,206.33,206.46,6302.0,205.3204,205.3402,204.34,204.4687,6302.0
2024-01-17 14:00:00,206.36,206.63,205.99,206.19,7122.0,204.3697,204.6371,204.0033,204.2013,7122.0
2024-01-17 14:30:00,206.28,206.63,206.05,206.43,11202.0,204.2905,204.6371,204.0627,204.439,11202.0
2024-01-17 15:00:00,206.5,206.5,205.12,205.12,9073.0,204.5083,204.5083,203.1417,203.1417,9073.0
2024-01-17 15:30:00,205.19,205.89,204.63,205.58,54384.0,203.211,203.9042,202.6564,203.5972,54384.0
2024-01-18 09:30:00,204.6,205.8,203.35,205.08,6114.0,202.6267,203.8151,201.3887,203.102,6114.0
2024-01-18 10:00:00,206.51,207.05,205.97,206.91,4225.0,204.5182,205.053,203.9835,204.9144,4225.0
2024-01-18 10:30:00,206.86,207.65,206.57,207.22,10216.0,204.8649,205.6473,204.5777,205.2214,10216.0
2024-01-18 11:00:00,207.08,208.17,207.01,208.06,5430.0,205.0827,206.1622,205.0134,206.0533,5430.0
2024-01-18 11:30:00,208.07,208.66,207.62,208.06,6758.0,206.0632,206.6475,205.6175,206.0533,6758.0
2024-01-18 12:00:00,208.09,208.16,207.66,207.82,2915.0,206.083,206.1523,205.6572,205.8156,2915.0
2024-01-18 12:30:00,207.82,208.15,207.71,207.89,8811.0,205.8156,206.1424,205.7067,205.8849,8811.0
2024-01-18 13:00:00,207.89,208.69,207.68,208.69,3415.0,205.8849,206.6772,205.677,206.6772,3415.0
2024-01-18 13:30:00,208.52,208.72,208.2,208.5,6132.0,206.5089,206.7069,206.1919,206.4891,6132.0
2024-01-18 14:00:00,208.6,209.21,208.34,209.04,12455.0,206.5881,207.1922,206.3306,207.0238,12455.0
2024-01-18 14:30:00,209.2,209.29,208.33,208.68,5028.0,207.1823,207.2714,206.3207,206.6673,5028.0
2024-01-18 15:00:00,208.79,208.93,208.59,208.84,8299.0,206.7763,206.9149,206.5782,206.8258,8299.0
2024-01-18 15:30:00,208.77,209.92,208.53,209.72,56145.0,206.7564,207.8954,206.5188,207.6973,56145.0
2024-01-19 09:30:00,210.87,214.04,209.98,210.35,18624.0,208.8362,211.9756,207.9548,208.3212,18624.0
2024-01-19 10:00:00,209.26,210.81,209.21,209.76,8017.0,207.2417,208.7768,207.1922,207.7369,8017.0
2024-01-19 10:30:00,210.11,210.34,209.31,210.07,7227.0,208.0835,208.3113,207.2912,208.0439,7227.0
2024-01-19 11:00:00,209.85,210.24,209.01,209.14,9372.0,207.826,208.2123,206.9941,207.1229,9372.0
2024-01-19 11:30:00,209.14,209.36,208.31,208.48,4420.0,207.1229,207.3408,206.3009,206.4692,4420.0
2024-01-19 12:00:00,208.31,208.9,208.22,208.9,4700.0,206.3009,206.8852,206.2118,206.8852,4700.0
2024-01-19 12:30:00,208.83,209.24,208.77,209.24,3158.0,206.8159,207.2219,206.7564,207.2219,3158.0
2024-01-19 13:00:00,209.37,210.25,209.37,210.0,7138.0,207.3507,208.2222,207.3507,207.9746,7138.0
2024-01-19 13:30:00,210.06,210.76,209.88,210.65,11468.0,208.034,208.7273,207.8557,208.6183,11468.0
2024-01-19 14:00:00,210.8,210.92,210.52,210.92,8396.0,208.7669,208.8857,208.4896,208.8857,8396.0
2024-01-19 14:30:00,210.87,211.02,210.53,210.62,8034.0,208.8362,208.9847,208.4995,208.5886,8034.0
2024-01-19 15:00:00,210.5,210.5,209.15,209.42,12040.0,208.4698,208.4698,207.1328,207.4002,12040.0
2024-01-19 15:30:00,209.31,210.18,209.23,210.01,23123.0,207.2912,208.1529,207.212,207.9845,23123.0
2024-01-22 09:30:00,209.51,210.94,209.15,209.43,6648.0,207.4893,208.9055,207.1328,207.4101,6648.0
2024-01-22 10:00:00,208.91,209.99,208.9,209.41,12740.0,206.8951,207.9647,206.8852,207.3903,12740.0
2024-01-22 10:30:00,209.52,209.91,209.22,209.33,8013.0,207.4992,207.8855,207.2021,207.311,8013.0
2024-01-22 11:00:00,209.09,210.6,209.03,210.59,16780.0,207.0734,208.5688,207.0139,208.5589,16780.0
2024-01-22 11:30:00,210.63,210.82,210.15,210.16,4636.0,208.5985,208.7867,208.1231,208.133,4636.0
2024-01-22 12:00:00,210.26,210.53,209.49,209.49,12001.0,208.2321,208.4995,207.4695,207.4695,12001.0
2024-01-22 12:30:00,209.62,210.17,209.54,209.91,10575.0,207.5983,208.1429,207.519,207.8855,10575.0
2024-01-22 13:00:00,209.95,210.56,209.77,209.84,8185.0,207.9251,208.5292,207.7468,207.8161,8185.0
2024-01-22 13:30:00,209.83,209.96,209.57,209.94,5704.0,207.8062,207.935,207.5487,207.9152,5704.0
2024-01-22 14:00:00,209.87,210.08,209.55,209.81,5127.0,207.8458,208.0538,207.5289,207.7864,5127.0
2024-01-22 14:30:00,209.74,209.85,209.55,209.6,11268.0,207.7171,207.826,207.5289,207.5784,11268.0
2024-01-22 15:00:00,209.6,209.81,209.5,209.81,17270.0,207.5784,207.7864,207.4794,207.7864,17270.0
2024-01-22 15:30:00,209.86,210.07,208.98,209.08,43268.0,207.8359,208.0439,206.9644,207.0635,43268.0
2024-01-23 09:30:00,208.77,210.33,208.34,209.64,8296.0,206.7564,208.3014,206.3306,207.6181,8296.0
2024-01-23 10:00:00,209.48,209.48,208.04,209.2,4842.0,207.4596,207.4596,206.0335,207.1823,4842.0
2024-01-23 10:30:00,209.07,209.31,208.57,208.95,2503.0,207.0536,207.2912,206.5584,206.9347,2503.0
2024-01-23 11:00:00,208.84,209.27,208.68,208.69,2238.0,206.8258,207.2516,206.6673,206.6772,2238.0
2024-01-23 11:30:00,208.6,208.74,207.72,207.91,3900.0,206.5881,206.7267,205.7166,205.9047,3900.0
2024-01-23 12:00:00,207.91,208.05,207.47,207.54,3271.0,205.9047,206.0434,205.469,205.5383,3271.0
2024-01-23 12:30:00,207.54,208.61,207.19,208.61,21510.0,205.5383,206.598,205.1917,206.598,21510.0
2024-01-23 13:00:00,208.6,208.84,207.92,208.08,6734.0,206.5881,206.8258,205.9146,206.0731,6734.0
2024-01-23 13:30:00,208.03,208.71,208.03,208.67,2469.0,206.0236,206.697,206.0236,206.6574,2469.0
2024-01-23 14:00:00,208.65,208.65,207.4,207.61,9427.0,206.6376,206.6376,205.3997,205.6076,9427.0
2024-01-23 14:30:00,207.56,208.44,207.56,208.32,12693.0,205.5581,206.4296,205.5581,206.3108,12693.0
2024-01-23 15:00:00,208.31,208.31,207.44,207.68,13295.0,206.3009,206.3009,205.4393,205.677,13295.0
2024-01-23 15:30:00,207.8,208.48,207.56,208.09,39143.0,205.7958,206.4692,205.5581,206.083,39143.0
2024-01-24 09:30:00,209.74,210.32,208.68,209.58,14399.0,207.7171,208.2915,206.6673,207.5586,14399.0
2024-01-24 10:00:00,209.72,209.93,208.96,209.57,6524.0,207.6973,207.9053,206.9446,207.5487,6524.0
2024-01-24 10:30:00,209.75,210.0,208.53,208.63,12373.0,207.727,207.9746,206.5188,206.6178,12373.0
2024-01-24 11:00:00,208.78,209.34,208.77,209.09,3644.0,206.7664,207.321,206.7564,207.0734,3644.0
2024-01-24 11:30:00,209.12,209.96,209.11,209.34,3183.0,207.1031,207.935,207.0932,207.321,3183.0
2024-01-24 12:00:00,209.36,209.99,209.36,209.86,5788.0,207.3408,207.9647,207.3408,207.8359,5788.0
2024-01-24 12:30:00,209.87,210.11,209.72,209.83,8294.0,207.8458,208.0835,207.6973,207.8062,8294.0
2024-01-24 13:00:00,209.76,210.0,209.49,209.7,11627.0,207.7369,207.9746,207.4695,207.6775,11627.0
2024-01-24 13:30:00,209.8,210.15,209.73,210.13,7866.0,207.7765,208.1231,207.7072,208.1033,7866.0
2024-01-24 14:00:00,210.06,210.82,210.06,210.47,5000.0,208.034,208.7867,208.034,208.4401,5000.0
2024-01-24 14:30:00,210.41,210.48,210.22,210.44,5177.0,208.3806,208.45,208.1925,208.4103,5177.0
2024-01-24 15:00:00,210.35,210.46,209.65,210.13,15163.0,208.3212,208.4301,207.628,208.1033,15163.0
2024-01-24 15:30:00,210.19,210.19,209.16,209.41,32451.0,208.1628,208.1628,207.1427,207.3903,32451.0
2024-01-25 09:30:00,209.67,209.67,206.84,207.29,20181.0,207.6478,207.6478,204.8451,205.2907,20181.0
2024-01-25 10:00:00,206.79,207.45,206.25,207.16,20864.0,204.7955,205.4492,204.2608,205.162,20864.0
2024-01-25 10:30:00,206.99,207.09,206.23,206.23,4555.0,204.9936,205.0927,204.2409,204.2409,4555.0
2024-01-25 11:00:00,206.03,206.75,205.62,206.6,4493.0,204.0429,204.7559,203.6368,204.6074,4493.0
2024-01-25 11:30:00,206.43,206.64,206.23,206.44,7989.0,204.439,204.647,204.2409,204.4489,7989.0
2024-01-25 12:00:00,206.4,206.61,205.97,206.61,5188.0,204.4093,204.6173,203.9835,204.6173,5188.0
2024-01-25 12:30:00,206.73,207.75,206.73,207.63,8069.0,204.7361,205.7463,204.7361,205.6274,8069.0
2024-01-25 13:00:00,207.58,207.77,207.41,207.45,3240.0,205.5779,205.7661,205.4096,205.4492,3240.0
2024-01-25 13:30:00,207.59,208.67,207.58,208.3,13516.0,205.5878,206.6574,205.5779,206.291,13516.0
2024-01-25 14:00:00,208.38,210.25,208.23,210.01,38095.0,206.3702,208.2222,206.2217,207.9845,38095.0
2024-01-25 14:30:00,210.14,210.18,209.53,209.64,9569.0,208.1132,208.1529,207.5091,207.6181,9569.0
2024-01-25 15:00:00,209.64,209.64,209.31,209.49,7635.0,207.6181,207.6181,207.2912,207.4695,7635.0
2024-01-25 15:30:00,209.5,210.0,208.96,209.58,51686.0,207.4794,207.9746,206.9446,207.5586,51686.0
2024-01-26 09:30:00,209.73,211.36,209.02,211.16,16543.0,207.7072,209.3215,207.004,209.1234,16543.0
2024-01-26 10:00:00,210.97,211.3,209.83,210.56,7159.0,208.9352,209.262,207.8062,208.5292,7159.0
2024-01-26 10:30:00,210.55,211.5,210.54,211.31,12462.0,208.5193,209.4601,208.5094,209.272,12462.0
2024-01-26 11:00:00,211.46,212.21,210.99,212.0,16442.0,209.4205,210.1633,208.955,209.9553,16442.0
2024-01-26 11:30:00,212.13,212.49,211.92,212.05,4779.0,210.084,210.4406,209.8761,210.0048,4779.0
2024-01-26 12:00:00,212.13,212.45,211.97,212.14,3265.0,210.084,210.401,209.9256,210.0939,3265.0
2024-01-26 12:30:00,212.13,212.26,211.91,212.06,8094.0,210.084,210.2128,209.8662,210.0147,8094.0
2024-01-26 13:00:00,212.06,212.32,211.43,211.44,6164.0,210.0147,210.2722,209.3908,209.4007,6164.0
2024-01-26 13:30:00,211.55,212.24,211.3,212.24,12068.0,209.5096,210.193,209.262,210.193,12068.0
2024-01-26 14:00:00,212.25,212.64,212.09,212.42,10680.0,210.2029,210.5891,210.0444,210.3712,10680.0
2024-01-26 14:30:00,212.38,212.61,212.28,212.46,7004.0,210.3316,210.5594,210.2326,210.4109,7004.0
2024-01-26 15:00:00,212.59,212.73,212.46,212.67,10025.0,210.5396,210.6783,210.4109,210.6188,10025.0
2024-01-26 15:30:00,212.61,213.36,212.27,213.31,61210.0,210.5594,211.3022,210.2227,211.2527,61210.0
2024-01-29 09:30:00,212.55,214.34,211.67,213.79,27010.0,210.5,212.2727,209.6285,211.728,27010.0
2024-01-29 10:00:00,214.05,214.4,212.17,212.77,16284.0,211.9855,212.3321,210.1237,210.7179,16284.0
2024-01-29 10:30:00,212.7,214.49,212.69,214.28,14073.0,210.6485,212.4213,210.6386,212.2133,14073.0
2024-01-29 11:00:00,214.22,214.31,213.93,214.28,10598.0,212.1539,212.243,211.8667,212.2133,10598.0
2024-01-29 11:30:00,214.3,214.72,213.79,213.84,13172.0,212.2331,212.6491,211.728,211.7776,13172.0
2024-01-29 12:00:00,213.8,213.89,213.4,213.77,5661.0,211.7379,211.8271,211.3418,211.7082,5661.0
2024-01-29 12:30:00,213.69,213.72,213.05,213.05,15108.0,211.629,211.6587,210.9952,210.9952,15108.0
2024-01-29 13:00:00,212.9,213.17,212.69,213.02,12096.0,210.8466,211.114,210.6386,210.9655,12096.0
2024-01-29 13:30:00,212.88,213.75,212.78,213.63,19317.0,210.8268,211.6884,210.7278,211.5696,19317.0
2024-01-29 14:00:00,213.83,213.99,213.62,213.8,6720.0,211.7676,211.9261,211.5597,211.7379,6720.0
2024-01-29 14:30:00,213.69,214.04,213.69,213.84,8045.0,211.629,211.9756,211.629,211.7776,8045.0
2024-01-29 15:00:00,213.91,214.42,213.49,214.24,19293.0,211.8469,212.352,211.4309,212.1737,19293.0
2024-01-29 15:30:00,214.33,215.05,214.18,214.51,89932.0,212.2628,212.9759,212.1143,212.4411,89932.0
2024-01-30 09:30:00,214.76,216.51,214.22,215.97,44668.0,212.6887,214.4218,212.1539,213.887,44668.0
2024-01-30 10:00:00,216.26,216.45,214.58,215.0,31475.0,214.1742,214.3624,212.5104,212.9264,31475.0
2024-01-30 10:30:00,215.0,215.77,214.97,215.28,14582.0,212.9264,213.6889,212.8967,213.2037,14582.0
2024-01-30 11:00:00,215.44,215.53,214.91,215.32,8231.0,213.3621,213.4513,212.8372,213.2433,8231.0
2024-01-30 11:30:00,215.14,215.48,214.92,215.19,5688.0,213.065,213.4017,212.8471,213.1145,5688.0
2024-01-30 12:00:00,215.19,216.14,215.18,215.96,6047.0,213.1145,214.0554,213.1046,213.8771,6047.0
2024-01-30 12:30:00,215.94,216.31,215.7,216.04,15750.0,213.8573,214.2237,213.6196,213.9563,15750.0
2024-01-30 13:00:00,216.0,216.27,215.88,216.04,19008.0,213.9167,214.1841,213.7979,213.9563,19008.0
2024-01-30 13:30:00,216.09,216.4,215.71,216.34,17719.0,214.0058,214.3129,213.6295,214.2534,17719.0
2024-01-30 14:00:00,216.4,216.73,215.77,215.81,47242.0,214.3129,214.6397,213.6889,213.7286,47242.0
2024-01-30 14:30:00,215.58,215.83,215.13,215.43,6904.0,213.5008,213.7484,213.0551,213.3522,6904.0
2024-01-30 15:00:00,215.42,216.16,215.09,216.02,10871.0,213.3423,214.0752,213.0155,213.9365,10871.0
2024-01-30 15:30:00,215.9,216.36,214.83,214.95,72699.0,213.8177,214.2732,212.758,212.8768,72699.0
2024-01-31 09:30:00,226.01,227.27,220.5,225.89,111579.0,223.8302,225.078,218.3733,223.7113,111579.0
2024-01-31 10:00:00,225.86,231.35,224.56,230.17,80145.0,223.6816,229.1187,222.3942,227.9501,80145.0
2024-01-31 10:30:00,230.16,233.85,230.07,231.0,63303.0,227.9401,231.5946,227.851,228.772,63303.0
2024-01-31 11:00:00,230.99,231.38,228.51,228.96,39854.0,228.7621,229.1484,226.3061,226.7517,39854.0
2024-01-31 11:30:00,229.0,229.15,226.73,228.02,56356.0,226.7913,226.9399,224.5432,225.8208,56356.0
2024-01-31 12:00:00,227.98,230.51,227.94,229.74,62681.0,225.7812,228.2868,225.7416,227.5242,62681.0
2024-01-31 12:30:00,229.7,229.98,227.21,228.21,23485.0,227.4846,227.7619,225.0186,226.009,23485.0
2024-01-31 13:00:00,228.3,228.56,227.68,227.93,32106.0,226.0981,226.3556,225.4841,225.7317,32106.0
2024-01-31 13:30:00,228.16,229.15,228.0,228.81,33122.0,225.9594,226.9399,225.801,226.6032,33122.0
2024-01-31 14:00:00,228.56,229.78,227.85,229.71,41816.0,226.3556,227.5638,225.6524,227.4945,41816.0
2024-01-31 14:30:00,229.52,230.09,226.68,226.94,34868.0,227.3063,227.8708,224.4937,224.7512,34868.0
2024-01-31 15:00:00,227.29,230.29,227.28,229.52,53391.0,225.0978,228.0689,225.0879,227.3063,53391.0
2024-01-31 15:30:00,229.55,230.01,228.61,228.83,187895.0,227.336,227.7916,226.4051,226.623,187895.0
2024-02-01 09:30:00,228.24,228.24,222.24,224.03,51861.0,226.0387,226.0387,220.0965,221.8693,51861.0
2024-02-01 10:00:00,224.08,224.61,222.18,222.78,31160.0,221.9188,222.4437,220.0371,220.6313,31160.0
2024-02-01 10:30:00,222.74,223.56,221.52,222.89,41208.0,220.5917,221.4038,219.3835,220.7403,41208.0
2024-02-01 11:00:00,222.82,225.95,221.95,225.37,34208.0,220.6709,223.7708,219.8093,223.1963,34208.0
2024-02-01 11:30:00,225.39,225.39,224.05,224.5,24945.0,223.2162,223.2162,221.8891,222.3347,24945.0
2024-02-01 12:00:00,224.5,225.71,224.43,225.71,15456.0,222.3347,223.5331,222.2654,223.5331,15456.0
2024-02-01 12:30:00,225.74,227.26,225.55,227.18,17206.0,223.5628,225.0681,223.3746,224.9889,17206.0
2024-02-01 13:00:00,227.32,227.54,225.65,226.25,15067.0,225.1275,225.3454,223.4736,224.0679,15067.0
2024-02-01 13:30:00,226.05,226.27,224.48,224.51,12043.0,223.8698,224.0877,222.3149,222.3446,12043.0
2024-02-01 14:00:00,224.45,224.59,222.49,223.64,33188.0,222.2852,222.4239,220.3441,221.483,33188.0
2024-02-01 14:30:00,223.81,223.94,223.09,223.94,40565.0,221.6514,221.7801,220.9383,221.7801,40565.0
2024-02-01 15:00:00,224.22,224.68,223.47,223.47,19135.0,222.0574,222.513,221.3147,221.3147,19135.0
2024-02-01 15:30:00,223.49,224.11,222.78,223.13,88507.0,221.3345,221.9485,220.6313,220.9779,88507.0
2024-02-02 09:30:00,225.0,225.58,222.86,222.86,13044.0,222.8299,223.4043,220.7106,220.7106,13044.0
2024-02-02 10:00:00,222.31,224.2,222.3,222.94,11651.0,220.1659,222.0376,220.156,220.7898,11651.0
2024-02-02 10:30:00,223.32,223.81,222.74,223.04,7125.0,221.1661,221.6514,220.5917,220.8888,7125.0
2024-02-02 11:00:00,223.05,223.78,222.88,223.76,6279.0,220.8987,221.6217,220.7304,221.6019,6279.0
2024-02-02 11:30:00,223.75,224.8,223.74,224.48,15443.0,221.592,222.6318,221.5821,222.3149,15443.0
2024-02-02 12:00:00,224.22,224.52,224.12,224.2,14882.0,222.0574,222.3545,221.9584,222.0376,14882.0
2024-02-02 12:30:00,224.32,224.97,224.18,224.97,17086.0,222.1565,222.8002,222.0178,222.8002,17086.0
2024-02-02 13:00:00,224.89,225.34,224.36,224.59,11850.0,222.721,223.1666,222.1961,222.4239,11850.0
2024-02-02 13:30:00,224.64,226.15,224.55,225.63,18085.0,222.4734,223.9688,222.3843,223.4538,18085.0
2024-02-02 14:00:00,225.62,225.81,224.95,225.22,11778.0,223.4439,223.6321,222.7804,223.0478,11778.0
2024-02-02 14:30:00,225.23,225.9,225.14,225.69,11467.0,223.0577,223.7212,222.9686,223.5133,11467.0
2024-02-02 15:00:00,225.53,226.47,225.48,226.47,13314.0,223.3548,224.2857,223.3053,224.2857,13314.0
2024-02-02 15:30:00,226.5,226.58,225.76,226.25,65588.0,224.3154,224.3947,223.5826,224.0679,65588.0
2024-02-05 09:30:00,227.37,228.44,226.21,227.63,26207.0,225.1771,226.2367,224.0282,225.4345,26207.0
2024-02-05 10:00:00,227.52,228.77,226.35,228.1,31523.0,225.3256,226.5636,224.1669,225.9,31523.0
2024-02-05 10:30:00,227.97,229.77,227.76,228.93,31423.0,225.7713,227.5539,225.5633,226.722,31423.0
2024-02-05 11:00:00,228.87,229.69,228.81,229.6,15898.0,226.6626,227.4747,226.6032,227.3855,15898.0
2024-02-05 11:30:00,229.33,229.57,228.56,228.59,14356.0,227.1182,227.3558,226.3556,226.3853,14356.0
2024-02-05 12:00:00,228.46,228.47,227.57,228.37,10832.0,226.2565,226.2664,225.3751,226.1674,10832.0
2024-02-05 12:30:00,228.43,228.63,227.58,227.67,12602.0,226.2268,226.4249,225.385,225.4742,12602.0
2024-02-05 13:00:00,227.67,228.31,227.03,227.65,18362.0,225.4742,226.108,224.8403,225.4544,18362.0
2024-02-05 13:30:00,227.67,228.35,227.66,227.86,8919.0,225.4742,226.1476,225.4643,225.6623,8919.0
2024-02-05 14:00:00,228.02,228.17,227.57,228.17,9922.0,225.8208,225.9693,225.3751,225.9693,9922.0
2024-02-05 14:30:00,228.16,228.55,227.98,228.33,9934.0,225.9594,226.3457,225.7812,226.1278,9934.0
2024-02-05 15:00:00,228.43,228.43,227.44,228.11,13527.0,226.2268,226.2268,225.2464,225.9099,13527.0
2024-02-05 15:30:00,228.09,228.35,227.33,227.77,49413.0,225.8901,226.1476,225.1374,225.5732,49413.0
2024-02-06 09:30:00,227.51,229.09,226.7,227.88,4459.0,225.3157,226.8805,224.5135,225.6821,4459.0
2024-02-06 10:00:00,227.82,227.82,225.74,226.33,16354.0,225.6227,225.6227,223.5628,224.1471,16354.0
2024-02-06 10:30:00,226.41,226.9,226.16,226.52,9372.0,224.2263,224.7116,223.9787,224.3353,9372.0
2024-02-06 11:00:00,226.53,226.85,226.38,226.66,4267.0,224.3452,224.6621,224.1966,224.4739,4267.0
2024-02-06 11:30:00,226.77,227.19,226.42,227.1,29094.0,224.5828,224.9988,224.2362,224.9097,29094.0
2024-02-06 12:00:00,226.99,227.24,226.67,226.79,4370.0,224.8007,225.0483,224.4838,224.6026,4370.0
2024-02-06 12:30:00,226.77,226.77,225.15,225.16,4639.0,224.5828,224.5828,222.9785,222.9884,4639.0
2024-02-06 13:00:00,225.27,227.26,225.21,227.05,40292.0,223.0973,225.0681,223.0379,224.8601,40292.0
2024-02-06 13:30:00,227.14,228.0,227.04,227.43,7205.0,224.9493,225.801,224.8502,225.2365,7205.0
2024-02-06 14:00:00,227.26,227.72,226.89,227.53,15479.0,225.0681,225.5237,224.7017,225.3355,15479.0
2024-02-06 14:30:00,227.56,227.73,226.41,226.67,6781.0,225.3652,225.5336,224.2263,224.4838,6781.0
2024-02-06 15:00:00,226.59,227.39,226.5,227.39,18188.0,224.4046,225.1969,224.3154,225.1969,18188.0
2024-02-06 15:30:00,227.45,228.25,227.04,227.66,89182.0,225.2563,226.0486,224.8502,225.4643,89182.0
2024-02-07 09:30:00,229.25,230.0,227.5,229.6,20396.0,227.0389,227.7817,225.3058,227.3855,20396.0
2024-02-07 10:00:00,229.84,229.85,228.68,229.1,5654.0,227.6232,227.6331,226.4744,226.8904,5654.0
2024-02-07 10:30:00,229.45,230.92,229.45,230.89,12179.0,227.237,228.6928,227.237,228.6631,12179.0
2024-02-07 11:00:00,230.6,232.14,230.46,231.94,8162.0,228.3759,229.9011,228.2373,229.703,8162.0
2024-02-07 11:30:00,232.11,233.28,231.99,233.18,15882.0,229.8713,231.0301,229.7525,230.931,15882.0
2024-02-07 12:00:00,233.28,235.14,233.18,235.02,17903.0,231.0301,232.8721,230.931,232.7533,17903.0
2024-02-07 12:30:00,234.99,235.14,234.37,234.45,11420.0,232.7236,232.8721,232.1095,232.1888,11420.0
2024-02-07 13:00:00,234.46,234.77,233.77,233.87,10847.0,232.1987,232.5057,231.5153,231.6144,10847.0
2024-02-07 13:30:00,233.7,234.38,233.21,234.32,6786.0,231.446,232.1194,230.9607,232.06,6786.0
2024-02-07 14:00:00,234.46,235.03,234.43,234.77,5492.0,232.1987,232.7632,232.169,232.5057,5492.0
2024-02-07 14:30:00,234.58,234.8,234.35,234.5,9582.0,232.3175,232.5354,232.0897,232.2383,9582.0
2024-02-07 15:00:00,234.7,234.74,234.09,234.65,10415.0,232.4364,232.476,231.8322,232.3868,10415.0
2024-02-07 15:30:00,234.48,234.63,234.17,234.54,37669.0,232.2185,232.367,231.9115,232.2779,37669.0
2024-02-08 09:30:00,233.83,234.32,229.17,230.23,46739.0,231.5748,232.06,226.9597,228.0095,46739.0
2024-02-08 10:00:00,230.49,231.71,227.27,228.14,68273.0,228.267,229.4752,225.078,225.9396,68273.0
2024-02-08 10:30:00,227.79,228.12,224.85,225.71,37037.0,225.593,225.9198,222.6814,223.5331,37037.0
2024-02-08 11:00:00,225.71,226.03,223.77,224.92,24557.0,223.5331,223.85,221.6118,222.7507,24557.0
2024-02-08 11:30:00,224.69,228.16,224.69,228.16,16959.0,222.5229,225.9594,222.5229,225.9594,16959.0
2024-02-08 12:00:00,228.18,228.18,226.4,226.43,5969.0,225.9792,225.9792,224.2164,224.2461,5969.0
2024-02-08 12:30:00,226.12,226.92,225.85,225.99,11113.0,223.9391,224.7314,223.6717,223.8104,11113.0
2024-02-08 13:00:00,225.97,226.2,224.71,224.72,5479.0,223.7906,224.0183,222.5427,222.5526,5479.0
2024-02-08 13:30:00,224.61,225.66,224.57,225.48,7234.0,222.4437,223.4835,222.4041,223.3053,7234.0
2024-02-08 14:00:00,225.65,226.13,225.32,226.13,5951.0,223.4736,223.949,223.1468,223.949,5951.0
2024-02-08 14:30:00,226.12,227.02,225.99,227.02,7691.0,223.9391,224.8304,223.8104,224.8304,7691.0
2024-02-08 15:00:00,226.64,227.24,226.04,227.02,14413.0,224.4541,225.0483,223.8599,224.8304,14413.0
2024-02-08 15:30:00,227.05,227.18,226.0,226.39,66960.0,224.8601,224.9889,223.8203,224.2065,66960.0
2024-02-09 09:30:00,224.4,226.35,222.69,225.17,51813.0,222.2357,224.1669,220.5422,222.9983,51813.0
2024-02-09 10:00:00,224.64,224.64,223.0,223.88,36886.0,222.4734,222.4734,220.8492,221.7207,36886.0
2024-02-09 10:30:00,224.16,224.29,223.12,223.94,17300.0,221.998,222.1268,220.968,221.7801,17300.0
2024-02-09 11:00:00,224.0,224.48,223.77,224.21,27881.0,221.8396,222.3149,221.6118,222.0475,27881.0
2024-02-09 11:30:00,224.22,225.33,224.05,225.1,33443.0,222.0574,223.1567,221.8891,222.9289,33443.0
2024-02-09 12:00:00,224.92,225.16,224.69,225.04,8626.0,222.7507,222.9884,222.5229,222.8695,8626.0
2024-02-09 12:30:00,225.09,225.12,224.31,224.4,11050.0,222.919,222.9488,222.1466,222.2357,11050.0
2024-02-09 13:00:00,224.4,225.07,224.31,225.07,23861.0,222.2357,222.8992,222.1466,222.8992,23861.0
2024-02-09 13:30:00,224.93,226.59,224.76,226.43,38367.0,222.7606,224.4046,222.5922,224.2461,38367.0
2024-02-09 14:00:00,226.36,226.36,225.76,225.92,11546.0,224.1768,224.1768,223.5826,223.741,11546.0
2024-02-09 14:30:00,225.92,226.36,225.53,226.2,11452.0,223.741,224.1768,223.3548,224.0183,11452.0
2024-02-09 15:00:00,226.29,226.71,226.0,226.5,11014.0,224.1075,224.5234,223.8203,224.3154,11014.0
2024-02-09 15:30:00,226.72,226.83,225.78,226.14,83991.0,224.5333,224.6423,223.6024,223.9589,83991.0
2024-02-12 09:30:00,226.27,226.88,225.06,225.53,11738.0,224.0877,224.6918,222.8893,223.3548,11738.0
2024-02-12 10:00:00,225.32,226.65,224.8,226.35,19634.0,223.1468,224.464,222.6318,224.1669,19634.0
2024-02-12 10:30:00,226.33,227.12,226.33,226.73,15065.0,224.1471,224.9295,224.1471,224.5432,15065.0
2024-02-12 11:00:00,226.6,227.57,226.51,227.19,20831.0,224.4145,225.3751,224.3254,224.9988,20831.0
2024-02-12 11:30:00,227.24,228.5,227.24,227.38,18342.0,225.0483,226.2962,225.0483,225.187,18342.0
2024-02-12 12:00:00,227.53,227.55,226.18,226.43,15765.0,225.3355,225.3553,223.9985,224.2461,15765.0
2024-02-12 12:30:00,226.43,227.01,226.3,226.7,7095.0,224.2461,224.8205,224.1174,224.5135,7095.0
2024-02-12 13:00:00,226.85,227.62,226.72,227.17,4658.0,224.6621,225.4246,224.5333,224.979,4658.0
2024-02-12 13:30:00,227.24,227.5,227.12,227.31,12836.0,225.0483,225.3058,224.9295,225.1176,12836.0
2024-02-12 14:00:00,227.4,227.65,226.56,226.7,13531.0,225.2068,225.4544,224.3749,224.5135,13531.0
2024-02-12 14:30:00,226.71,227.06,226.55,226.83,8164.0,224.5234,224.87,224.365,224.6423,8164.0
2024-02-12 15:00:00,226.91,227.09,226.39,226.67,6693.0,224.7215,224.8998,224.2065,224.4838,6693.0
2024-02-12 15:30:00,226.66,226.81,225.97,226.39,40715.0,224.4739,224.6225,223.7906,224.2065,40715.0
2024-02-13 09:30:00,227.75,231.38,226.57,228.64,46561.0,225.5534,229.1484,224.3848,226.4348,46561.0
2024-02-13 10:00:00,228.44,228.66,226.29,226.36,20050.0,226.2367,226.4546,224.1075,224.1768,20050.0
2024-02-13 10:30:00,226.39,226.85,225.63,226.27,26095.0,224.2065,224.6621,223.4538,224.0877,26095.0
2024-02-13 11:00:00,226.13,228.2,225.98,227.68,15427.0,223.949,225.9991,223.8005,225.4841,15427.0
2024-02-13 11:30:00,227.56,228.08,227.29,227.95,15673.0,225.3652,225.8802,225.0978,225.7515,15673.0
2024-02-13 12:00:00,227.89,228.06,227.22,227.94,17294.0,225.692,225.8604,225.0285,225.7416,17294.0
2024-02-13 12:30:00,227.94,228.21,227.7,227.98,8687.0,225.7416,226.009,225.5039,225.7812,8687.0
2024-02-13 13:00:00,228.08,228.81,227.53,228.19,11911.0,225.8802,226.6032,225.3355,225.9891,11911.0
2024-02-13 13:30:00,228.21,228.54,228.03,228.4,9045.0,226.009,226.3358,225.8307,226.1971,9045.0
2024-02-13 14:00:00,228.4,228.4,226.82,226.96,26732.0,226.1971,226.1971,224.6324,224.771,26732.0
2024-02-13 14:30:00,226.96,227.1,225.79,226.2,16699.0,224.771,224.9097,223.6123,224.0183,16699.0
2024-02-13 15:00:00,226.39,226.76,225.94,226.74,13624.0,224.2065,224.5729,223.7608,224.5531,13624.0
2024-02-13 15:30:00,226.62,227.95,226.45,227.87,65986.0,224.4343,225.7515,224.2659,225.6722,65986.0
2024-02-14 09:30:00,228.13,228.75,227.46,228.31,17779.0,225.9297,226.5437,225.2662,226.108,17779.0
2024-02-14 10:00:00,228.62,228.62,227.51,227.61,6118.0,226.415,226.415,225.3157,225.4147,6118.0
2024-02-14 10:30:00,227.73,228.47,227.71,228.16,7324.0,225.5336,226.2664,225.5138,225.9594,7324.0
2024-02-14 11:00:00,228.04,229.09,228.0,228.9,6921.0,225.8406,226.8805,225.801,226.6923,6921.0
2024-02-14 11:30:00,229.0,229.02,227.85,228.0,6229.0,226.7913,226.8111,225.6524,225.801,6229.0
2024-02-14 12:00:00,228.15,228.15,226.7,226.76,11354.0,225.9495,225.9495,224.5135,224.5729,11354.0
2024-02-14 12:30:00,226.85,227.84,226.79,227.61,5658.0,224.6621,225.6425,224.6026,225.4147,5658.0
2024-02-14 13:00:00,227.62,228.21,227.58,227.91,5804.0,225.4246,226.009,225.385,225.7118,5804.0
2024-02-14 13:30:00,228.05,228.1,227.69,227.81,13110.0,225.8505,225.9,225.494,225.6128,13110.0
2024-02-14 14:00:00,227.83,227.83,227.03,227.24,3880.0,225.6326,225.6326,224.8403,225.0483,3880.0
2024-02-14 14:30:00,227.18,228.0,227.18,227.68,6105.0,224.9889,225.801,224.9889,225.4841,6105.0
2024-02-14 15:00:00,227.75,228.09,227.63,227.97,9094.0,225.5534,225.8901,225.4345,225.7713,9094.0
2024-02-14 15:30:00,227.96,228.47,227.74,228.08,38998.0,225.7614,226.2664,225.5435,225.8802,38998.0
2024-02-15 09:30:00,228.49,230.08,228.0,228.77,8001.0,226.2863,227.8609,225.801,226.5636,8001.0
2024-02-15 10:00:00,228.1,228.17,226.3,226.6,17345.0,225.9,225.9693,224.1174,224.4145,17345.0
2024-02-15 10:30:00,226.48,228.28,226.34,228.17,17688.0,224.2956,226.0783,224.157,225.9693,17688.0
2024-02-15 11:00:00,228.17,228.34,227.79,227.98,7849.0,225.9693,226.1377,225.593,225.7812,7849.0
2024-02-15 11:30:00,228.17,228.66,227.93,228.09,10997.0,225.9693,226.4546,225.7317,225.8901,10997.0
2024-02-15 12:00:00,228.18,228.35,227.67,227.94,12959.0,225.9792,226.1476,225.4742,225.7416,12959.0
2024-02-15 12:30:00,227.92,228.97,227.92,228.58,14580.0,225.7218,226.7616,225.7218,226.3754,14580.0
2024-02-15 13:00:00,228.58,228.71,228.11,228.25,8831.0,226.3754,226.5041,225.9099,226.0486,8831.0
2024-02-15 13:30:00,228.24,228.59,227.72,228.31,12009.0,226.0387,226.3853,225.5237,226.108,12009.0
2024-02-15 14:00:00,228.35,229.95,228.35,229.84,12007.0,226.1476,227.7322,226.1476,227.6232,12007.0
2024-02-15 14:30:00,229.84,230.21,229.4,230.0,19205.0,227.6232,227.9897,227.1875,227.7817,19205.0
2024-02-15 15:00:00,229.99,230.11,229.16,229.19,15574.0,227.7718,227.8906,226.9498,226.9795,15574.0
2024-02-15 15:30:00,228.86,229.07,228.46,228.54,52207.0,226.6527,226.8607,226.2565,226.3358,52207.0
2024-02-16 09:30:00,229.4,230.0,227.31,229.5,25532.0,227.1875,227.7817,225.1176,227.2865,25532.0
2024-02-16 10:00:00,229.5,229.77,227.86,228.04,8869.0,227.2865,227.5539,225.6623,225.8406,8869.0
2024-02-16 10:30:00,228.04,228.71,227.72,228.41,15744.0,225.8406,226.5041,225.5237,226.207,15744.0
2024-02-16 11:00:00,228.5,229.18,228.0,228.58,10365.0,226.2962,226.9696,225.801,226.3754,10365.0
2024-02-16 11:30:00,228.37,228.62,228.08,228.08,11247.0,226.1674,226.415,225.8802,225.8802,11247.0
2024-02-16 12:00:00,227.97,228.6,227.82,228.59,6060.0,225.7713,226.3952,225.6227,226.3853,6060.0
2024-02-16 12:30:00,228.74,228.74,228.45,228.49,2976.0,226.5338,226.5338,226.2466,226.2863,2976.0
2024-02-16 13:00:00,228.55,228.64,227.89,228.02,5575.0,226.3457,226.4348,225.692,225.8208,5575.0
2024-02-16 13:30:00,227.97,228.77,227.94,228.57,5953.0,225.7713,226.5636,225.7416,226.3655,5953.0
2024-02-16 14:00:00,228.54,228.69,228.06,228.22,6362.0,226.3358,226.4843,225.8604,226.0189,6362.0
2024-02-16 14:30:00,228.29,228.4,227.7,227.73,6756.0,226.0882,226.1971,225.5039,225.5336,6756.0
2024-02-16 15:00:00,227.66,228.19,227.55,228.18,8956.0,225.4643,225.9891,225.3553,225.9792,8956.0
2024-02-16 15:30:00,228.07,228.15,226.71,226.73,39540.0,225.8703,225.9495,224.5234,224.5432,39540.0
2024-02-20 09:30:00,224.11,227.54,223.48,227.54,25704.0,221.9485,225.3454,221.3246,225.3454,25704.0
2024-02-20 10:00:00,227.41,227.56,225.51,227.08,13527.0,225.2167,225.3652,223.335,224.8899,13527.0
2024-02-20 10:30:00,227.19,227.19,226.39,226.73,8370.0,224.9988,224.9988,224.2065,224.5432,8370.0
2024-02-20 11:00:00,226.56,226.81,225.76,225.76,12318.0,224.3749,224.6225,223.5826,223.5826,12318.0
2024-02-20 11:30:00,225.81,226.11,224.85,224.97,5880.0,223.6321,223.9292,222.6814,222.8002,5880.0
2024-02-20 12:00:00,224.62,224.8,224.24,224.71,6504.0,222.4536,222.6318,222.0772,222.5427,6504.0
2024-02-20 12:30:00,224.59,224.6,223.88,224.08,5010.0,222.4239,222.4338,221.7207,221.9188,5010.0
2024-02-20 13:00:00,223.98,224.39,223.0,223.68,13916.0,221.8198,222.2258,220.8492,221.5226,13916.0
2024-02-20 13:30:00,223.73,223.81,223.27,223.3,5990.0,221.5722,221.6514,221.1166,221.1463,5990.0
2024-02-20 14:00:00,223.11,223.87,223.0,223.87,8912.0,220.9581,221.7108,220.8492,221.7108,8912.0
2024-02-20 14:30:00,223.77,224.15,223.64,223.83,6344.0,221.6118,221.9881,221.483,221.6712,6344.0
2024-02-20 15:00:00,223.7,223.7,223.35,223.52,9353.0,221.5425,221.5425,221.1958,221.3642,9353.0
2024-02-20 15:30:00,223.53,223.53,222.59,222.72,49409.0,221.3741,221.3741,220.4432,220.5719,49409.0
2024-02-21 09:30:00,222.71,224.0,221.24,222.52,10339.0,220.562,221.8396,219.1062,220.3738,10339.0
2024-02-21 10:00:00,222.74,223.35,222.11,222.11,8316.0,220.5917,221.1958,219.9678,219.9678,8316.0
2024-02-21 10:30:00,221.97,222.17,221.52,221.87,5297.0,219.8291,220.0272,219.3835,219.7301,5297.0
2024-02-21 11:00:00,222.01,222.89,221.92,222.58,9845.0,219.8688,220.7403,219.7796,220.4333,9845.0
2024-02-21 11:30:00,222.52,222.74,222.04,222.04,10666.0,220.3738,220.5917,219.8985,219.8985,10666.0
2024-02-21 12:00:00,222.1,222.35,221.76,221.91,15479.0,219.9579,220.2055,219.6212,219.7697,15479.0
2024-02-21 12:30:00,221.88,222.04,221.48,221.49,13477.0,219.74,219.8985,219.3439,219.3538,13477.0
2024-02-21 13:00:00,221.37,221.37,220.25,220.48,8683.0,219.2349,219.2349,218.1257,218.3535,8683.0
2024-02-21 13:30:00,220.4,221.01,220.28,220.97,4267.0,218.2743,218.8784,218.1554,218.8388,4267.0
2024-02-21 14:00:00,221.03,221.1,220.79,220.94,4248.0,218.8982,218.9675,218.6605,218.8091,4248.0
2024-02-21 14:30:00,220.71,220.71,220.2,220.26,4287.0,218.5813,218.5813,218.0762,218.1356,4287.0
2024-02-21 15:00:00,220.27,220.33,219.95,220.33,24321.0,218.1455,218.205,217.8286,218.205,24321.0
2024-02-21 15:30:00,220.31,221.68,220.23,221.67,23881.0,218.1851,219.5419,218.1059,219.532,23881.0
2024-02-22 09:30:00,223.02,223.98,221.94,223.9,7756.0,220.869,221.8198,219.7994,221.7405,7756.0
2024-02-22 10:00:00,223.93,225.76,223.07,225.47,9621.0,221.7702,223.5826,220.9185,223.2954,9621.0
2024-02-22 10:30:00,225.07,225.24,224.45,224.81,3721.0,222.8992,223.0676,222.2852,222.6417,3721.0
2024-02-22 11:00:00,224.76,225.06,224.64,224.99,3537.0,222.5922,222.8893,222.4734,222.82,3537.0
2024-02-22 11:30:00,224.87,224.87,223.85,223.85,3655.0,222.7012,222.7012,221.691,221.691,3655.0
2024-02-22 12:00:00,223.74,224.76,223.74,224.76,6058.0,221.5821,222.5922,221.5821,222.5922,6058.0
2024-02-22 12:30:00,225.16,225.5,225.0,225.4,3293.0,222.9884,223.3251,222.8299,223.2261,3293.0
2024-02-22 13:00:00,225.29,225.34,224.91,225.24,5268.0,223.1171,223.1666,222.7408,223.0676,5268.0
2024-02-22 13:30:00,225.24,225.48,225.17,225.47,3297.0,223.0676,223.3053,222.9983,223.2954,3297.0
2024-02-22 14:00:00,225.4,226.35,225.34,226.34,9327.0,223.2261,224.1669,223.1666,224.157,9327.0
2024-02-22 14:30:00,226.27,226.57,225.94,225.98,3194.0,224.0877,224.3848,223.7608,223.8005,3194.0
2024-02-22 15:00:00,226.17,226.35,225.83,226.16,5167.0,223.9886,224.1669,223.6519,223.9787,5167.0
2024-02-22 15:30:00,225.93,226.02,224.37,224.41,35702.0,223.7509,223.8401,222.206,222.2456,35702.0
2024-02-23 09:30:00,225.66,226.0,224.9,225.4,7180.0,223.4835,223.8203,222.7309,223.2261,7180.0
2024-02-23 10:00:00,225.4,226.45,225.07,226.03,5999.0,223.2261,224.2659,222.8992,223.85,5999.0
2024-02-23 10:30:00,226.23,226.37,225.84,226.17,6712.0,224.0481,224.1867,223.6618,223.9886,6712.0
2024-02-23 11:00:00,225.95,226.25,225.59,226.25,10414.0,223.7708,224.0679,223.4142,224.0679,10414.0
2024-02-23 11:30:00,226.32,226.62,225.9,226.2,8305.0,224.1372,224.4343,223.7212,224.0183,8305.0
2024-02-23 12:00:00,226.06,226.81,226.06,226.81,4043.0,223.8797,224.6225,223.8797,224.6225,4043.0
2024-02-23 12:30:00,226.94,227.36,226.79,227.01,4971.0,224.7512,225.1672,224.6026,224.8205,4971.0
2024-02-23 13:00:00,226.87,227.09,226.64,227.08,3371.0,224.6819,224.8998,224.4541,224.8899,3371.0
2024-02-23 13:30:00,226.92,227.02,226.51,226.54,1658.0,224.7314,224.8304,224.3254,224.3551,1658.0
2024-02-23 14:00:00,226.51,226.79,225.67,226.14,8604.0,224.3254,224.6026,223.4935,223.9589,8604.0
2024-02-23 14:30:00,226.13,226.42,225.89,226.28,7645.0,223.949,224.2362,223.7113,224.0976,7645.0
2024-02-23 15:00:00,226.29,226.98,226.29,226.47,6192.0,224.1075,224.7908,224.1075,224.2857,6192.0
2024-02-23 15:30:00,226.51,226.89,226.19,226.56,26380.0,224.3254,224.7017,224.0084,224.3749,26380.0
2024-02-26 09:30:00,226.15,228.09,225.71,227.34,14936.0,223.9688,225.8901,223.5331,225.1473,14936.0
2024-02-26 10:00:00,227.89,228.0,226.75,227.06,3465.0,225.692,225.801,224.563,224.87,3465.0
2024-02-26 10:30:00,227.02,227.02,225.98,226.73,8011.0,224.8304,224.8304,223.8005,224.5432,8011.0
2024-02-26 11:00:00,226.58,226.97,226.43,226.74,2012.0,224.3947,224.7809,224.2461,224.5531,2012.0
2024-02-26 11:30:00,226.75,227.76,226.5,227.31,7060.0,224.563,225.5633,224.3154,225.1176,7060.0
2024-02-26 12:00:00,227.15,227.23,226.64,226.74,7433.0,224.9592,225.0384,224.4541,224.5531,7433.0
2024-02-26 12:30:00,226.72,227.39,226.68,227.35,5254.0,224.5333,225.1969,224.4937,225.1572,5254.0
2024-02-26 13:00:00,226.84,226.84,226.14,226.15,3478.0,224.6522,224.6522,223.9589,223.9688,3478.0
2024-02-26 13:30:00,225.78,225.96,225.63,225.83,3043.0,223.6024,223.7807,223.4538,223.6519,3043.0
2024-02-26 14:00:00,225.75,225.8,225.29,225.3,1108.0,223.5727,223.6222,223.1171,223.127,1108.0
2024-02-26 14:30:00,225.44,225.71,225.12,225.71,3943.0,223.2657,223.5331,222.9488,223.5331,3943.0
2024-02-26 15:00:00,225.59,225.71,225.12,225.17,3696.0,223.4142,223.5331,222.9488,222.9983,3696.0
2024-02-26 15:30:00,225.16,225.33,224.45,225.3,20640.0,222.9884,223.1567,222.2852,223.127,20640.0
2024-02-27 09:30:00,224.5,224.73,223.98,224.14,5382.0,222.3347,222.5625,221.8198,221.9782,5382.0
2024-02-27 10:00:00,224.28,225.28,223.93,224.56,15038.0,222.1169,223.1072,221.7702,222.3942,15038.0
2024-02-27 10:30:00,224.33,225.34,224.33,225.22,5168.0,222.1664,223.1666,222.1664,223.0478,5168.0
2024-02-27 11:00:00,225.24,226.23,225.15,225.71,13255.0,223.0676,224.0481,222.9785,223.5331,13255.0
2024-02-27 11:30:00,225.68,226.11,225.68,225.79,4430.0,223.5034,223.9292,223.5034,223.6123,4430.0
2024-02-27 12:00:00,225.8,225.8,225.23,225.3,3482.0,223.6222,223.6222,223.0577,223.127,3482.0
2024-02-27 12:30:00,225.49,225.66,225.41,225.45,1380.0,223.3152,223.4835,223.236,223.2756,1380.0
2024-02-27 13:00:00,225.33,225.37,225.16,225.33,2012.0,223.1567,223.1963,222.9884,223.1567,2012.0
2024-02-27 13:30:00,225.4,225.58,225.33,225.39,1400.0,223.2261,223.4043,223.1567,223.2162,1400.0
2024-02-27 14:00:00,225.47,225.47,225.04,225.2,3106.0,223.2954,223.2954,222.8695,223.028,3106.0
2024-02-27 14:30:00,225.32,225.56,225.15,225.4,3634.0,223.1468,223.3845,222.9785,223.2261,3634.0
2024-02-27 15:00:00,225.65,225.99,225.55,225.68,4544.0,223.4736,223.8104,223.3746,223.5034,4544.0
2024-02-27 15:30:00,225.56,226.45,225.56,226.3,12106.0,223.3845,224.2659,223.3845,224.1174,12106.0
2024-02-28 09:30:00,226.55,228.09,226.21,228.09,6327.0,224.365,225.8901,224.0282,225.8901,6327.0
2024-02-28 10:00:00,228.1,228.48,227.13,227.4,4941.0,225.9,226.2764,224.9394,225.2068,4941.0
2024-02-28 10:30:00,227.27,228.11,227.25,227.84,4271.0,225.078,225.9099,225.0582,225.6425,4271.0
2024-02-28 11:00:00,227.93,228.27,227.93,228.0,3570.0,225.7317,226.0684,225.7317,225.801,3570.0
2024-02-28 11:30:00,228.1,228.52,228.1,228.39,3877.0,225.9,226.316,225.9,226.1872,3877.0
2024-02-28 12:00:00,228.46,228.54,227.6,227.83,2136.0,226.2565,226.3358,225.4048,225.6326,2136.0
2024-02-28 12:30:00,228.0,228.18,227.76,228.0,2180.0,225.801,225.9792,225.5633,225.801,2180.0
2024-02-28 13:00:00,227.87,228.35,227.81,228.3,5707.0,225.6722,226.1476,225.6128,226.0981,5707.0
2024-02-28 13:30:00,228.33,228.6,228.12,228.5,3451.0,226.1278,226.3952,225.9198,226.2962,3451.0
2024-02-28 14:00:00,228.59,229.32,228.51,229.09,4205.0,226.3853,227.1082,226.3061,226.8805,4205.0
2024-02-28 14:30:00,229.16,229.26,228.97,229.15,2992.0,226.9498,227.0488,226.7616,226.9399,2992.0
2024-02-28 15:00:00,229.2,229.2,228.7,228.97,4212.0,226.9894,226.9894,226.4942,226.7616,4212.0
2024-02-28 15:30:00,228.89,229.17,228.62,229.15,11057.0,226.6824,226.9597,226.415,226.9399,11057.0
2024-02-29 09:30:00,228.54,228.54,225.98,226.3,15819.0,226.3358,226.3358,223.8005,224.1174,15819.0
2024-02-29 10:00:00,226.26,226.66,223.45,223.5,17675.0,224.0778,224.4739,221.2949,221.3444,17675.0
2024-02-29 10:30:00,223.16,223.41,221.64,222.62,20939.0,221.0077,221.2552,219.5023,220.4729,20939.0
2024-02-29 11:00:00,222.69,224.82,222.68,224.62,16650.0,220.5422,222.6517,220.5323,222.4536,16650.0
2024-02-29 11:30:00,224.56,224.57,222.71,224.09,7238.0,222.3942,222.4041,220.562,221.9287,7238.0
2024-02-29 12:00:00,224.26,224.35,223.85,224.17,6789.0,222.0971,222.1862,221.691,222.0079,6789.0
2024-02-29 12:30:00,224.43,224.43,223.39,224.17,13169.0,222.2654,222.2654,221.2354,222.0079,13169.0
2024-02-29 13:00:00,224.16,224.23,223.09,223.26,5649.0,221.998,222.0673,220.9383,221.1067,5649.0
2024-02-29 13:30:00,223.21,224.12,223.2,224.12,11410.0,221.0572,221.9584,221.0473,221.9584,11410.0
2024-02-29 14:00:00,223.95,224.45,223.89,224.18,8147.0,221.79,222.2852,221.7306,222.0178,8147.0
2024-02-29 14:30:00,224.19,224.76,224.05,224.75,6210.0,222.0277,222.5922,221.8891,222.5823,6210.0
2024-02-29 15:00:00,224.75,225.01,224.36,225.01,9449.0,222.5823,222.8398,222.1961,222.8398,9449.0
2024-02-29 15:30:00,225.01,225.68,224.77,224.77,38828.0,222.8398,223.5034,222.6021,222.6021,38828.0
2024-03-01 09:30:00,225.48,225.48,224.26,224.26,3328.0,223.3053,223.3053,222.0971,222.0971,3328.0
2024-03-01 10:00:00,224.36,225.31,223.78,224.44,5702.0,222.1961,223.1369,221.6217,222.2753,5702.0
2024-03-01 10:30:00,224.25,224.75,223.78,224.36,9932.0,222.0871,222.5823,221.6217,222.1961,9932.0
2024-03-01 11:00:00,224.53,224.53,223.35,223.4,3486.0,222.3644,222.3644,221.1958,221.2453,3486.0
2024-03-01 11:30:00,223.29,223.83,222.8,223.76,12710.0,221.1364,221.6712,220.6511,221.6019,12710.0
2024-03-01 12:00:00,223.83,224.15,223.53,223.53,2558.0,221.6712,221.9881,221.3741,221.3741,2558.0
2024-03-01 12:30:00,223.59,223.66,222.85,222.86,2104.0,221.4335,221.5028,220.7007,220.7106,2104.0
2024-03-01 13:00:00,222.93,222.93,222.32,222.89,3826.0,220.7799,220.7799,220.1758,220.7403,3826.0
2024-03-01 13:30:00,222.88,223.31,222.63,223.29,16580.0,220.7304,221.1562,220.4828,221.1364,16580.0
2024-03-01 14:00:00,223.5,224.07,223.41,224.02,5468.0,221.3444,221.9089,221.2552,221.8594,5468.0
2024-03-01 14:30:00,224.15,224.16,223.48,223.64,3702.0,221.9881,221.998,221.3246,221.483,3702.0
2024-03-01 15:00:00,223.61,223.9,223.6,223.79,5135.0,221.4533,221.7405,221.4434,221.6316,5135.0
2024-03-01 15:30:00,223.93,224.09,223.28,223.3,19162.0,221.7702,221.9287,221.1265,221.1463,19162.0
2024-03-04 09:30:00,223.54,226.16,222.29,225.93,8147.0,221.384,223.9787,220.1461,223.7509,8147.0
2024-03-04 10:00:00,225.67,226.19,225.26,226.19,4000.0,223.4935,224.0084,223.0874,224.0084,4000.0
2024-03-04 10:30:00,225.91,226.13,225.59,226.13,4005.0,223.7311,223.949,223.4142,223.949,4005.0
2024-03-04 11:00:00,226.03,226.54,225.91,226.54,4437.0,223.85,224.3551,223.7311,224.3551,4437.0
2024-03-04 11:30:00,226.59,226.63,224.92,225.51,3461.0,224.4046,224.4442,222.7507,223.335,3461.0
2024-03-04 12:00:00,225.23,225.6,224.84,225.22,6328.0,223.0577,223.4241,222.6715,223.0478,6328.0
2024-03-04 12:30:00,225.05,225.81,225.04,225.7,2503.0,222.8794,223.6321,222.8695,223.5232,2503.0
2024-03-04 13:00:00,225.69,226.35,225.69,226.35,2920.0,223.5133,224.1669,223.5133,224.1669,2920.0
2024-03-04 13:30:00,226.23,226.47,226.07,226.23,1762.0,224.0481,224.2857,223.8896,224.0481,1762.0
2024-03-04 14:00:00,226.05,226.05,224.98,225.11,4009.0,223.8698,223.8698,222.8101,222.9389,4009.0
2024-03-04 14:30:00,225.32,225.51,224.97,225.0,3531.0,223.1468,223.335,222.8002,222.8299,3531.0
2024-03-04 15:00:00,225.03,225.49,224.42,224.75,11440.0,222.8596,223.3152,222.2555,222.5823,11440.0
2024-03-04 15:30:00,224.7,224.88,222.95,223.01,27632.0,222.5328,222.7111,220.7997,220.8591,27632.0
2024-03-05 09:30:00,223.11,225.73,223.11,225.73,4926.0,220.9581,223.5529,220.9581,223.5529,4926.0
2024-03-05 10:00:00,225.52,226.32,224.2,224.2,11745.0,223.3449,224.1372,222.0376,222.0376,11745.0
2024-03-05 10:30:00,224.31,225.16,223.8,225.06,7464.0,222.1466,222.9884,221.6415,222.8893,7464.0
2024-03-05 11:00:00,224.79,224.8,224.18,224.46,7035.0,222.6219,222.6318,222.0178,222.2951,7035.0
2024-03-05 11:30:00,224.47,225.14,224.45,225.14,4689.0,222.305,222.9686,222.2852,222.9686,4689.0
2024-03-05 12:00:00,225.26,225.26,224.15,224.16,18263.0,223.0874,223.0874,221.9881,221.998,18263.0
2024-03-05 12:30:00,224.16,224.92,224.11,224.78,6380.0,221.998,222.7507,221.9485,222.612,6380.0
2024-03-05 13:00:00,224.71,224.93,224.24,224.83,29721.0,222.5427,222.7606,222.0772,222.6616,29721.0
2024-03-05 13:30:00,224.87,224.98,224.21,224.45,8413.0,222.7012,222.8101,222.0475,222.2852,8413.0
2024-03-05 14:00:00,224.45,224.75,224.26,224.44,12007.0,222.2852,222.5823,222.0971,222.2753,12007.0
2024-03-05 14:30:00,224.43,224.43,223.56,223.75,11035.0,222.2654,222.2654,221.4038,221.592,11035.0
2024-03-05 15:00:00,223.65,223.68,222.61,222.74,7966.0,221.4929,221.5226,220.463,220.5917,7966.0
2024-03-05 15:30:00,222.84,223.97,222.16,223.42,44880.0,220.6907,221.8098,220.0173,221.2652,44880.0
2024-03-06 09:30:00,224.69,224.7,223.45,224.32,8783.0,222.5229,222.5328,221.2949,222.1565,8783.0
2024-03-06 10:00:00,224.8,226.2,224.8,225.51,3815.0,222.6318,224.0183,222.6318,223.335,3815.0
2024-03-06 10:30:00,225.6,225.83,224.86,225.4,9703.0,223.4241,223.6519,222.6913,223.2261,9703.0
2024-03-06 11:00:00,225.37,227.85,225.22,227.7,6554.0,223.1963,225.6524,223.0478,225.5039,6554.0
2024-03-06 11:30:00,227.93,228.22,227.45,227.67,8864.0,225.7317,226.0189,225.2563,225.4742,8864.0
2024-03-06 12:00:00,227.81,228.33,227.42,228.15,8274.0,225.6128,226.1278,225.2266,225.9495,8274.0
2024-03-06 12:30:00,227.94,228.26,227.92,228.12,3066.0,225.7416,226.0585,225.7218,225.9198,3066.0
2024-03-06 13:00:00,228.08,228.77,227.81,228.75,21858.0,225.8802,226.5636,225.6128,226.5437,21858.0
2024-03-06 13:30:00,228.85,229.01,228.36,228.73,10094.0,226.6428,226.8012,226.1575,226.5239,10094.0
2024-03-06 14:00:00,228.89,228.97,228.15,228.91,6333.0,226.6824,226.7616,225.9495,226.7022,6333.0
2024-03-06 14:30:00,228.91,229.21,228.32,228.74,10603.0,226.7022,226.9993,226.1179,226.5338,10603.0
2024-03-06 15:00:00,228.66,228.71,227.07,227.35,10319.0,226.4546,226.5041,224.8799,225.1572,10319.0
2024-03-06 15:30:00,227.39,228.75,227.39,228.23,35189.0,225.1969,226.5437,225.1969,226.0288,35189.0
2024-03-07 09:30:00,228.33,229.63,227.21,227.97,8715.0,226.1278,227.4153,225.0186,225.7713,8715.0
2024-03-07 10:00:00,227.89,227.89,225.23,225.89,9980.0,225.692,225.692,223.0577,223.7113,9980.0
2024-03-07 10:30:00,226.43,226.75,225.6,226.7,8051.0,224.2461,224.563,223.4241,224.5135,8051.0
2024-03-07 11:00:00,226.48,226.51,226.03,226.51,3335.0,224.2956,224.3254,223.85,224.3254,3335.0
2024-03-07 11:30:00,226.36,227.13,226.1,227.11,5874.0,224.1768,224.9394,223.9193,224.9196,5874.0
2024-03-07 12:00:00,227.09,227.1,225.97,226.02,4229.0,224.8998,224.9097,223.7906,223.8401,4229.0
2024-03-07 12:30:00,225.94,226.69,225.93,226.69,3933.0,223.7608,224.5036,223.7509,224.5036,3933.0
2024-03-07 13:00:00,226.58,228.03,226.58,227.56,8715.0,224.3947,225.8307,224.3947,225.3652,8715.0
2024-03-07 13:30:00,227.73,228.02,227.48,228.02,1352.0,225.5336,225.8208,225.286,225.8208,1352.0
2024-03-07 14:00:00,227.91,228.46,227.82,227.91,2045.0,225.7118,226.2565,225.6227,225.7118,2045.0
2024-03-07 14:30:00,227.84,228.05,227.65,227.76,4351.0,225.6425,225.8505,225.4544,225.5633,4351.0
2024-03-07 15:00:00,227.77,228.43,227.72,228.22,5602.0,225.5732,226.2268,225.5237,226.0189,5602.0
2024-03-07 15:30:00,228.19,228.89,227.85,228.27,32754.0,225.9891,226.6824,225.6524,226.0684,32754.0
2024-03-08 09:30:00,227.42,229.06,227.05,228.58,9020.0,225.2266,226.8508,224.8601,226.3754,9020.0
2024-03-08 10:00:00,228.59,230.0,228.57,229.34,8594.0,226.3853,227.7817,226.3655,227.1281,8594.0
2024-03-08 10:30:00,229.59,230.32,229.4,230.15,20353.0,227.3756,228.0986,227.1875,227.9302,20353.0
2024-03-08 11:00:00,230.06,231.03,230.03,231.03,5403.0,227.8411,228.8018,227.8114,228.8018,5403.0
2024-03-08 11:30:00,231.16,231.61,230.96,231.36,7877.0,228.9305,229.3762,228.7324,229.1286,7877.0
2024-03-08 12:00:00,231.3,231.87,231.17,231.35,5383.0,229.0692,229.6337,228.9404,229.1187,5383.0
2024-03-08 12:30:00,231.27,232.1,231.23,232.09,3700.0,229.0394,229.8614,228.9998,229.8515,3700.0
2024-03-08 13:00:00,232.15,232.15,230.75,231.03,4075.0,229.911,229.911,228.5245,228.8018,4075.0
2024-03-08 13:30:00,231.2,231.2,230.89,230.96,8353.0,228.9701,228.9701,228.6631,228.7324,8353.0
2024-03-08 14:00:00,230.93,231.51,230.82,231.08,8981.0,228.7027,229.2771,228.5938,228.8513,8981.0
2024-03-08 14:30:00,231.07,232.03,231.07,232.01,7858.0,228.8414,229.7921,228.8414,229.7723,7858.0
2024-03-08 15:00:00,231.99,232.04,230.26,230.48,6435.0,229.7525,229.802,228.0392,228.2571,6435.0
2024-03-08 15:30:00,230.43,230.73,230.08,230.47,28480.0,228.2075,228.5046,227.8609,228.2472,28480.0
2024-03-11 09:30:00,230.05,231.03,229.1,231.03,6438.0,227.8312,228.8018,226.8904,228.8018,6438.0
2024-03-11 10:00:00,230.77,231.55,230.45,231.44,3904.0,228.5443,229.3167,228.2273,229.2078,3904.0
2024-03-11 10:30:00,231.29,232.87,231.0,232.87,6858.0,229.0592,230.624,228.772,230.624,6858.0
2024-03-11 11:00:00,232.86,233.7,232.62,233.56,4750.0,230.6141,231.446,230.3764,231.3074,4750.0
2024-03-11 11:30:00,233.51,234.24,233.39,233.55,7411.0,231.2578,231.9808,231.139,231.2975,7411.0
2024-03-11 12:00:00,233.76,233.87,233.42,233.64,3648.0,231.5054,231.6144,231.1687,231.3866,3648.0
2024-03-11 12:30:00,233.48,233.57,232.68,233.05,4092.0,231.2281,231.3173,230.4358,230.8023,4092.0
2024-03-11 13:00:00,232.98,233.77,232.98,233.77,3149.0,230.7329,231.5153,230.7329,231.5153,3149.0
2024-03-11 13:30:00,233.93,234.21,233.6,234.08,6043.0,231.6738,231.9511,231.347,231.8223,6043.0
2024-03-11 14:00:00,234.3,234.52,233.94,234.52,3812.0,232.0402,232.2581,231.6837,232.2581,3812.0
2024-03-11 14:30:00,234.52,234.99,234.05,234.9,11825.0,232.2581,232.7236,231.7926,232.6344,11825.0
2024-03-11 15:00:00,234.78,235.31,234.77,235.09,6956.0,232.5156,233.0405,232.5057,232.8226,6956.0
2024-03-11 15:30:00,235.01,235.24,234.51,235.23,32443.0,232.7434,232.9712,232.2482,232.9612,32443.0
2024-03-12 09:30:00,235.49,236.56,234.52,235.94,14882.0,233.2187,234.2784,232.2581,233.6644,14882.0
2024-03-12 10:00:00,235.58,236.7,235.58,236.56,6041.0,233.3079,234.4171,233.3079,234.2784,6041.0
2024-03-12 10:30:00,236.51,236.77,235.97,236.36,10027.0,234.2289,234.4864,233.6941,234.0803,10027.0
2024-03-12 11:00:00,236.36,237.15,236.17,236.3,7328.0,234.0803,234.8627,233.8922,234.0209,7328.0
2024-03-12 11:30:00,236.31,237.05,236.1,237.05,5599.0,234.0308,234.7637,233.8229,234.7637,5599.0
2024-03-12 12:00:00,236.87,237.07,235.63,235.63,9783.0,234.5854,234.7835,233.3574,233.3574,9783.0
2024-03-12 12:30:00,235.44,235.85,234.6,234.6,3189.0,233.1692,233.5753,232.3373,232.3373,3189.0
2024-03-12 13:00:00,234.62,234.87,233.88,234.1,4527.0,232.3571,232.6047,231.6243,231.8421,4527.0
2024-03-12 13:30:00,233.71,234.61,233.71,234.61,6085.0,231.4559,232.3472,231.4559,232.3472,6085.0
2024-03-12 14:00:00,234.49,234.93,234.48,234.81,3183.0,232.2284,232.6641,232.2185,232.5453,3183.0
2024-03-12 14:30:00,234.92,235.16,234.5,235.13,4998.0,232.6542,232.8919,232.2383,232.8622,4998.0
2024-03-12 15:00:00,235.01,235.47,234.94,235.43,4342.0,232.7434,233.1989,232.674,233.1593,4342.0
2024-03-12 15:30:00,235.45,236.12,235.14,236.02,24545.0,233.1791,233.8427,232.8721,233.7436,24545.0
2024-03-13 09:30:00,236.72,236.72,235.47,236.66,6959.0,234.4369,234.4369,233.1989,234.3775,6959.0
2024-03-13 10:00:00,237.33,237.48,236.29,236.75,4732.0,235.041,235.1895,234.011,234.4666,4732.0
2024-03-13 10:30:00,236.54,236.7,235.94,236.12,6500.0,234.2586,234.4171,233.6644,233.8427,6500.0
2024-03-13 11:00:00,236.01,236.27,235.41,235.74,7049.0,233.7337,233.9912,233.1395,233.4663,7049.0
2024-03-13 11:30:00,235.69,236.13,235.33,236.13,3179.0,233.4168,233.8526,233.0603,233.8526,3179.0
2024-03-13 12:00:00,236.48,236.87,236.4,236.65,1707.0,234.1992,234.5854,234.12,234.3676,1707.0
2024-03-13 12:30:00,236.83,237.18,236.83,237.13,1907.0,234.5458,234.8924,234.5458,234.8429,1907.0
2024-03-13 13:00:00,237.4,237.58,237.12,237.24,1265.0,235.1103,235.2886,234.833,234.9519,1265.0
2024-03-13 13:30:00,237.12,237.12,236.75,236.76,1826.0,234.833,234.833,234.4666,234.4765,1826.0
2024-03-13 14:00:00,236.75,236.82,236.61,236.71,1329.0,234.4666,234.5359,234.3279,234.427,1329.0
2024-03-13 14:30:00,236.89,237.19,236.8,237.19,818.0,234.6052,234.9023,234.5161,234.9023,818.0
2024-03-13 15:00:00,236.93,236.93,235.73,235.74,2761.0,234.6449,234.6449,233.4564,233.4663,2761.0
2024-03-13 15:30:00,236.06,236.94,236.01,236.64,13069.0,233.7832,234.6548,233.7337,234.3576,13069.0
2024-03-14 09:30:00,236.04,236.65,234.38,235.24,2037.0,234.1468,234.7519,232.5001,233.3532,2037.0
2024-03-14 10:00:00,235.27,235.93,234.72,234.83,7833.0,233.3829,234.0376,232.8373,232.9465,7833.0
2024-03-14 10:30:00,234.83,235.38,234.16,235.38,6198.0,232.9465,233.492,232.2818,233.492,6198.0
2024-03-14 11:00:00,235.46,236.38,235.46,236.22,4837.0,233.5714,234.484,233.5714,234.3253,4837.0
2024-03-14 11:30:00,236.02,236.67,235.85,236.51,4672.0,234.1269,234.7717,233.9583,234.613,4672.0
2024-03-14 12:00:00,236.51,236.51,235.42,235.58,6377.0,234.613,234.613,233.5317,233.6904,6377.0
2024-03-14 12:30:00,235.72,236.9,235.72,236.47,5203.0,233.8293,234.9999,233.8293,234.5733,5203.0
2024-03-14 13:00:00,236.6,236.69,236.07,236.07,1076.0,234.7023,234.7915,234.1765,234.1765,1076.0
2024-03-14 13:30:00,236.04,236.14,235.88,235.9,1246.0,234.1468,234.2459,233.988,234.0079,1246.0
2024-03-14 14:00:00,235.9,236.94,235.9,236.82,2130.0,234.0079,235.0395,234.0079,234.9205,2130.0
2024-03-14 14:30:00,236.91,237.28,236.8,237.18,1507.0,235.0098,235.3768,234.9007,235.2776,1507.0
2024-03-14 15:00:00,237.26,237.27,236.83,237.27,7926.0,235.357,235.3669,234.9304,235.3669,7926.0
2024-03-14 15:30:00,237.3,238.06,237.23,237.76,23815.0,235.3966,236.1505,235.3272,235.853,23815.0
2024-03-15 09:30:00,237.28,239.42,237.28,237.78,28934.0,235.3768,237.4996,235.3768,235.8728,28934.0
2024-03-15 10:00:00,237.36,238.68,237.35,238.68,6319.0,235.4562,236.7656,235.4462,236.7656,6319.0
2024-03-15 10:30:00,238.51,238.65,237.7,238.05,4105.0,236.5969,236.7358,235.7934,236.1406,4105.0
2024-03-15 11:00:00,237.8,238.73,237.59,238.52,6447.0,235.8926,236.8152,235.6843,236.6069,6447.0
2024-03-15 11:30:00,238.42,238.67,237.86,238.01,6378.0,236.5077,236.7557,235.9522,236.1009,6378.0
2024-03-15 12:00:00,237.87,238.06,237.2,237.2,5023.0,235.9621,236.1505,235.2974,235.2974,5023.0
2024-03-15 12:30:00,237.29,237.98,237.29,237.87,8369.0,235.3867,236.0712,235.3867,235.9621,8369.0
2024-03-15 13:00:00,237.85,238.57,237.85,238.56,2567.0,235.9422,236.6565,235.9422,236.6465,2567.0
2024-03-15 13:30:00,238.52,239.05,238.52,238.92,6217.0,236.6069,237.1326,236.6069,237.0037,6217.0
2024-03-15 14:00:00,238.94,239.05,237.75,237.75,6687.0,237.0235,237.1326,235.843,235.843,6687.0
2024-03-15 14:30:00,237.83,238.2,237.63,237.98,7216.0,235.9224,236.2894,235.724,236.0712,7216.0
2024-03-15 15:00:00,238.08,238.09,237.38,237.48,7884.0,236.1704,236.1803,235.476,235.5752,7884.0
2024-03-15 15:30:00,237.45,237.8,236.99,237.29,49006.0,235.5454,235.8926,235.0891,235.3867,49006.0
2024-03-18 09:30:00,236.38,238.35,235.86,238.1,8673.0,234.484,236.4382,233.9682,236.1902,8673.0
2024-03-18 10:00:00,237.42,237.84,236.16,236.59,7033.0,235.5157,235.9323,234.2658,234.6923,7033.0
2024-03-18 10:30:00,236.39,237.29,235.94,237.29,11120.0,234.4939,235.3867,234.0476,235.3867,11120.0
2024-03-18 11:00:00,237.12,237.98,237.03,237.7,3412.0,235.2181,236.0712,235.1288,235.7934,3412.0
2024-03-18 11:30:00,237.74,237.92,237.41,237.42,3410.0,235.8331,236.0117,235.5058,235.5157,3410.0
2024-03-18 12:00:00,237.32,237.33,235.88,236.52,4318.0,235.4165,235.4264,233.988,234.6229,4318.0
2024-03-18 12:30:00,236.61,237.15,236.38,237.15,2299.0,234.7122,235.2478,234.484,235.2478,2299.0
2024-03-18 13:00:00,237.0,237.06,236.77,237.01,6865.0,235.0991,235.1586,234.8709,235.109,6865.0
2024-03-18 13:30:00,237.02,237.06,236.71,236.79,5034.0,235.1189,235.1586,234.8114,234.8907,5034.0
2024-03-18 14:00:00,236.74,236.74,236.25,236.26,2993.0,234.8411,234.8411,234.3551,234.365,2993.0
2024-03-18 14:30:00,236.25,236.72,236.16,236.19,4253.0,234.3551,234.8213,234.2658,234.2955,4253.0
2024-03-18 15:00:00,236.18,236.18,235.47,235.54,5502.0,234.2856,234.2856,233.5813,233.6508,5502.0
2024-03-18 15:30:00,235.48,236.39,235.26,235.4,16285.0,233.5912,234.4939,233.373,233.5119,16285.0
2024-03-19 09:30:00,236.45,237.52,235.24,237.23,5348.0,234.5535,235.6149,233.3532,235.3272,5348.0
2024-03-19 10:00:00,237.11,237.12,236.37,236.37,1747.0,235.2082,235.2181,234.4741,234.4741,1747.0
2024-03-19 10:30:00,237.0,237.13,236.25,236.47,2930.0,235.0991,235.228,234.3551,234.5733,2930.0
2024-03-19 11:00:00,236.22,236.93,236.07,236.72,1639.0,234.3253,235.0296,234.1765,234.8213,1639.0
2024-03-19 11:30:00,236.83,237.24,236.28,237.24,10918.0,234.9304,235.3371,234.3848,235.3371,10918.0
2024-03-19 12:00:00,237.33,237.5,237.24,237.5,5026.0,235.4264,235.595,235.3371,235.595,5026.0
2024-03-19 12:30:00,237.51,237.51,236.79,236.94,4105.0,235.605,235.605,234.8907,235.0395,4105.0
2024-03-19 13:00:00,236.89,237.15,236.37,236.37,8356.0,234.9899,235.2478,234.4741,234.4741,8356.0
2024-03-19 13:30:00,236.64,236.64,236.03,236.22,7599.0,234.7419,234.7419,234.1368,234.3253,7599.0
2024-03-19 14:00:00,235.64,236.54,235.64,236.4,3698.0,233.75,234.6427,233.75,234.5039,3698.0
2024-03-19 14:30:00,236.4,236.4,235.7,235.71,1735.0,234.5039,234.5039,233.8095,233.8194,1735.0
2024-03-19 15:00:00,235.75,235.83,235.41,235.42,3529.0,233.8591,233.9384,233.5218,233.5317,3529.0
2024-03-19 15:30:00,235.57,235.6,235.0,235.02,20298.0,233.6805,233.7103,233.1151,233.1349,20298.0
2024-03-20 09:30:00,233.83,235.54,233.83,235.54,2656.0,231.9545,233.6508,231.9545,233.6508,2656.0
2024-03-20 10:00:00,235.29,235.57,235.0,235.43,5851.0,233.4028,233.6805,233.1151,233.5416,5851.0
2024-03-20 10:30:00,235.45,236.04,234.79,234.86,3493.0,233.5615,234.1468,232.9068,232.9762,3493.0
2024-03-20 11:00:00,235.08,235.65,234.98,235.57,4756.0,233.1945,233.7599,233.0953,233.6805,4756.0
2024-03-20 11:30:00,235.22,235.85,235.21,235.82,3328.0,233.3333,233.9583,233.3234,233.9285,3328.0
2024-03-20 12:00:00,235.85,236.72,235.82,236.51,2962.0,233.9583,234.8213,233.9285,234.613,2962.0
2024-03-20 12:30:00,236.23,236.23,235.91,236.06,3350.0,234.3352,234.3352,234.0178,234.1666,3350.0
2024-03-20 13:00:00,235.95,236.12,235.74,235.75,3421.0,234.0575,234.2261,233.8492,233.8591,3421.0
2024-03-20 13:30:00,235.6,235.61,235.31,235.49,1849.0,233.7103,233.7202,233.4226,233.6012,1849.0
2024-03-20 14:00:00,235.6,236.12,235.46,236.12,3202.0,233.7103,234.2261,233.5714,234.2261,3202.0
2024-03-20 14:30:00,235.73,236.27,235.73,235.82,14546.0,233.8392,234.3749,233.8392,233.9285,14546.0
2024-03-20 15:00:00,235.94,236.2,235.78,236.18,8880.0,234.0476,234.3055,233.8888,234.2856,8880.0
2024-03-20 15:30:00,236.06,236.31,235.55,236.3,25224.0,234.1666,234.4146,233.6607,234.4047,25224.0
2024-03-21 09:30:00,235.72,236.9,233.88,234.53,12200.0,233.8293,234.9999,232.0041,232.6489,12200.0
2024-03-21 10:00:00,234.51,234.51,232.39,233.7,5464.0,232.629,232.629,230.526,231.8255,5464.0
2024-03-21 10:30:00,234.13,234.69,233.6,234.21,5755.0,232.2521,232.8076,231.7263,232.3314,5755.0
2024-03-21 11:00:00,234.12,234.49,233.16,233.18,9510.0,232.2422,232.6092,231.2899,231.3097,9510.0
2024-03-21 11:30:00,233.25,233.26,232.07,232.1,7283.0,231.3791,231.389,230.2086,230.2384,7283.0
2024-03-21 12:00:00,232.17,232.22,231.38,231.65,8908.0,230.3078,230.3574,229.5241,229.792,8908.0
2024-03-21 12:30:00,231.66,232.77,231.05,232.77,6169.0,229.8019,230.903,229.1968,230.903,6169.0
2024-03-21 13:00:00,232.77,232.88,232.28,232.56,6204.0,230.903,231.0121,230.4169,230.6947,6204.0
2024-03-21 13:30:00,232.85,232.94,232.59,232.67,4778.0,230.9823,231.0716,230.7244,230.8038,4778.0
2024-03-21 14:00:00,232.72,232.92,232.5,232.88,3634.0,230.8534,231.0518,230.6351,231.0121,3634.0
2024-03-21 14:30:00,232.65,232.85,232.2,232.2,3939.0,230.7839,230.9823,230.3376,230.3376,3939.0
2024-03-21 15:00:00,232.24,232.57,232.15,232.18,4201.0,230.3772,230.7046,230.288,230.3177,4201.0
2024-03-21 15:30:00,232.2,232.78,231.5,231.5,22473.0,230.3376,230.9129,229.6432,229.6432,22473.0
2024-03-22 09:30:00,231.36,231.91,230.6,231.06,3101.0,229.5043,230.0499,228.7504,229.2067,3101.0
2024-03-22 10:00:00,231.09,231.43,230.2,230.2,6309.0,229.2365,229.5737,228.3536,228.3536,6309.0
2024-03-22 10:30:00,230.37,230.42,229.77,230.01,6375.0,228.5222,228.5718,227.927,228.1651,6375.0
2024-03-22 11:00:00,230.26,230.66,229.95,230.62,5733.0,228.4131,228.8099,228.1056,228.7702,5733.0
2024-03-22 11:30:00,230.42,230.54,230.05,230.21,2412.0,228.5718,228.6909,228.2048,228.3635,2412.0
2024-03-22 12:00:00,230.22,230.26,229.86,229.95,1117.0,228.3734,228.4131,228.0163,228.1056,1117.0
2024-03-22 12:30:00,229.95,230.0,229.72,229.81,4564.0,228.1056,228.1552,227.8774,227.9667,4564.0
2024-03-22 13:00:00,229.74,229.74,229.35,229.35,1900.0,227.8973,227.8973,227.5104,227.5104,1900.0
2024-03-22 13:30:00,229.35,229.6,229.1,229.41,2903.0,227.5104,227.7584,227.2624,227.5699,2903.0
2024-03-22 14:00:00,229.49,229.49,229.17,229.38,1303.0,227.6493,227.6493,227.3319,227.5402,1303.0
2024-03-22 14:30:00,229.45,229.55,229.01,229.12,7223.0,227.6096,227.7088,227.1731,227.2823,7223.0
2024-03-22 15:00:00,229.07,229.11,228.65,229.0,7232.0,227.2327,227.2723,226.816,227.1632,7232.0
2024-03-22 15:30:00,229.05,229.05,228.12,228.47,50761.0,227.2128,227.2128,226.2903,226.6375,50761.0
2024-03-25 09:30:00,227.32,228.9,227.32,228.71,4862.0,225.4967,227.064,225.4967,226.8755,4862.0
2024-03-25 10:00:00,227.98,231.48,227.97,231.47,9027.0,226.1514,229.6233,226.1415,229.6134,9027.0
2024-03-25 10:30:00,231.59,232.11,231.41,232.11,6081.0,229.7324,230.2483,229.5539,230.2483,6081.0
2024-03-25 11:00:00,232.19,233.11,232.02,233.11,5100.0,230.3276,231.2403,230.159,231.2403,5100.0
2024-03-25 11:30:00,233.22,233.5,233.13,233.48,7974.0,231.3494,231.6271,231.2601,231.6073,7974.0
2024-03-25 12:00:00,233.46,234.06,233.46,234.06,2563.0,231.5874,232.1826,231.5874,232.1826,2563.0
2024-03-25 12:30:00,234.18,234.19,233.22,233.26,2921.0,232.3017,232.3116,231.3494,231.389,2921.0
2024-03-25 13:00:00,233.05,233.05,232.03,232.64,3522.0,231.1807,231.1807,230.1689,230.774,3522.0
2024-03-25 13:30:00,232.69,233.67,232.68,233.67,3768.0,230.8236,231.7958,230.8137,231.7958,3768.0
2024-03-25 14:00:00,233.66,233.89,232.67,233.08,5616.0,231.7858,232.014,230.8038,231.2105,5616.0
2024-03-25 14:30:00,232.89,232.89,231.86,232.11,3800.0,231.022,231.022,230.0003,230.2483,3800.0
2024-03-25 15:00:00,231.94,232.03,231.49,232.03,3605.0,230.0796,230.1689,229.6332,230.1689,3605.0
2024-03-25 15:30:00,232.03,232.37,231.44,232.2,35253.0,230.1689,230.5062,229.5836,230.3376,35253.0
2024-03-26 09:30:00,231.12,232.35,230.73,231.46,7792.0,229.2662,230.4863,228.8793,229.6035,7792.0
2024-03-26 10:00:00,231.68,232.53,230.68,232.39,11345.0,229.8217,230.6649,228.8297,230.526,11345.0
2024-03-26 10:30:00,232.4,232.81,232.0,232.61,17349.0,230.5359,230.9427,230.1392,230.7443,17349.0
2024-03-26 11:00:00,232.56,233.67,232.44,233.67,5032.0,230.6947,231.7958,230.5756,231.7958,5032.0
2024-03-26 11:30:00,233.67,234.18,233.55,234.18,9064.0,231.7958,232.3017,231.6767,232.3017,9064.0
2024-03-26 12:00:00,234.2,234.31,233.56,233.95,6631.0,232.3215,232.4306,231.6866,232.0735,6631.0
2024-03-26 12:30:00,233.95,234.12,233.67,233.8,7130.0,232.0735,232.2422,231.7958,231.9247,7130.0
2024-03-26 13:00:00,233.81,234.07,233.12,233.31,23016.0,231.9346,232.1926,231.2502,231.4386,23016.0
2024-03-26 13:30:00,233.4,233.44,232.72,232.95,7501.0,231.5279,231.5676,230.8534,231.0815,7501.0
2024-03-26 14:00:00,232.98,233.02,232.04,232.04,6227.0,231.1113,231.151,230.1788,230.1788,6227.0
2024-03-26 14:30:00,232.04,232.44,231.94,232.08,8098.0,230.1788,230.5756,230.0796,230.2185,8098.0
2024-03-26 15:00:00,232.08,233.03,232.08,232.85,7495.0,230.2185,231.1609,230.2185,230.9823,7495.0
2024-03-26 15:30:00,232.86,233.43,232.69,233.23,56988.0,230.9923,231.5577,230.8236,231.3593,56988.0
2024-03-27 09:30:00,234.99,234.99,233.29,233.98,7804.0,233.1052,233.1052,231.4188,232.1033,7804.0
2024-03-27 10:00:00,233.98,234.56,233.58,233.9,13093.0,232.1033,232.6786,231.7065,232.0239,13093.0
2024-03-27 10:30:00,233.88,234.19,233.49,233.88,8314.0,232.0041,232.3116,231.6172,232.0041,8314.0
2024-03-27 11:00:00,233.95,235.99,233.87,234.74,16017.0,232.0735,234.0972,231.9942,232.8572,16017.0
2024-03-27 11:30:00,234.74,235.29,234.51,235.21,5840.0,232.8572,233.4028,232.629,233.3234,5840.0
2024-03-27 12:00:00,235.27,235.73,234.98,235.34,5858.0,233.3829,233.8392,233.0953,233.4524,5858.0
2024-03-27 12:30:00,235.52,235.6,235.1,235.54,4990.0,233.6309,233.7103,233.2143,233.6508,4990.0
2024-03-27 13:00:00,235.42,236.9,235.42,236.9,6877.0,233.5317,234.9999,233.5317,234.9999,6877.0
2024-03-27 13:30:00,236.86,237.36,236.49,237.36,5831.0,234.9602,235.4562,234.5931,235.4562,5831.0
2024-03-27 14:00:00,237.18,237.18,235.89,236.16,7992.0,235.2776,235.2776,233.998,234.2658,7992.0
2024-03-27 14:30:00,236.25,237.28,236.13,236.64,10301.0,234.3551,235.3768,234.236,234.7419,10301.0
2024-03-27 15:00:00,236.53,237.15,236.43,236.94,4182.0,234.6328,235.2478,234.5336,235.0395,4182.0
2024-03-27 15:30:00,236.95,237.06,235.7,236.06,49653.0,235.0495,235.1586,233.8095,234.1666,49653.0
2024-03-28 09:30:00,236.35,236.74,235.81,236.74,3943.0,234.4543,234.8411,233.9186,234.8411,3943.0
2024-03-28 10:00:00,236.7,237.46,236.5,237.46,2445.0,234.8015,235.5554,234.6031,235.5554,2445.0
2024-03-28 10:30:00,237.33,237.33,236.13,236.5,6770.0,235.4264,235.4264,234.236,234.6031,6770.0
2024-03-28 11:00:00,236.48,237.53,236.45,237.33,2365.0,234.5832,235.6248,234.5535,235.4264,2365.0
2024-03-28 11:30:00,237.34,237.65,237.32,237.34,3661.0,235.4363,235.7438,235.4165,235.4363,3661.0
2024-03-28 12:00:00,237.15,237.4,237.05,237.29,2282.0,235.2478,235.4958,235.1486,235.3867,2282.0
2024-03-28 12:30:00,237.25,237.35,236.79,237.11,3815.0,235.347,235.4462,234.8907,235.2082,3815.0
2024-03-28 13:00:00,237.22,237.75,237.22,237.55,2325.0,235.3173,235.843,235.3173,235.6446,2325.0
2024-03-28 13:30:00,237.59,237.85,237.58,237.84,2076.0,235.6843,235.9422,235.6744,235.9323,2076.0
2024-03-28 14:00:00,237.85,237.99,237.44,237.45,1869.0,235.9422,236.0811,235.5355,235.5454,1869.0
2024-03-28 14:30:00,237.3,237.6,237.19,237.59,1170.0,235.3966,235.6942,235.2875,235.6843,1170.0
2024-03-28 15:00:00,237.38,237.47,236.48,236.82,8225.0,235.476,235.5653,234.5832,234.9205,8225.0
2024-03-28 15:30:00,236.86,236.86,235.03,235.03,31134.0,234.9602,234.9602,233.1449,233.1449,31134.0
2024-04-01 09:30:00,235.0,235.79,233.57,235.79,6292.0,233.1151,233.8988,231.6966,233.8988,6292.0
2024-04-01 10:00:00,235.77,235.77,233.62,233.96,2852.0,233.8789,233.8789,231.7462,232.0834,2852.0
2024-04-01 10:30:00,233.55,234.38,233.19,233.95,5569.0,231.6767,232.5001,231.3196,232.0735,5569.0
2024-04-01 11:00:00,234.19,234.5,234.08,234.36,2644.0,232.3116,232.6191,232.2025,232.4802,2644.0
2024-04-01 11:30:00,234.22,234.3,233.62,233.74,2669.0,232.3413,232.4207,231.7462,231.8652,2669.0
2024-04-01 12:00:00,233.71,234.19,233.52,233.83,7265.0,231.8354,232.3116,231.647,231.9545,7265.0
2024-04-01 12:30:00,233.83,233.83,233.41,233.63,3518.0,231.9545,231.9545,231.5378,231.7561,3518.0
2024-04-01 13:00:00,233.65,233.93,233.51,233.78,3986.0,231.7759,232.0537,231.637,231.9049,3986.0
2024-04-01 13:30:00,233.67,234.46,233.65,233.72,9599.0,231.7958,232.5794,231.7759,231.8454,9599.0
2024-04-01 14:00:00,233.86,233.86,233.34,233.77,4604.0,231.9842,231.9842,231.4684,231.895,4604.0
2024-04-01 14:30:00,233.64,235.1,233.64,234.95,10385.0,231.766,233.2143,231.766,233.0655,10385.0
2024-04-01 15:00:00,234.87,235.49,234.53,234.62,11963.0,232.9861,233.6012,232.6489,232.7381,11963.0
2024-04-01 15:30:00,234.57,235.81,234.57,234.95,41142.0,232.6885,233.9186,232.6885,233.0655,41142.0
2024-04-02 09:30:00,236.04,236.99,234.91,235.94,6552.0,234.1468,235.0891,233.0258,234.0476,6552.0
2024-04-02 10:00:00,235.96,235.96,233.22,233.23,1971.0,234.0674,234.0674,231.3494,231.3593,1971.0
2024-04-02 10:30:00,233.4,233.49,231.92,231.93,6501.0,231.5279,231.6172,230.0598,230.0697,6501.0
2024-04-02 11:00:00,232.02,233.11,232.01,232.85,4467.0,230.159,231.2403,230.1491,230.9823,4467.0
2024-04-02 11:30:00,232.78,233.36,231.87,233.12,6247.0,230.9129,231.4882,230.0102,231.2502,6247.0
2024-04-02 12:00:00,233.06,233.06,232.42,232.64,1800.0,231.1907,231.1907,230.5558,230.774,1800.0
2024-04-02 12:30:00,232.63,233.23,232.51,232.98,8861.0,230.7641,231.3593,230.6451,231.1113,8861.0
2024-04-02 13:00:00,232.8,233.12,232.08,232.48,8145.0,230.9327,231.2502,230.2185,230.6153,8145.0
2024-04-02 13:30:00,232.8,232.81,231.88,231.89,1606.0,230.9327,230.9427,230.0201,230.03,1606.0
2024-04-02 14:00:00,231.88,232.39,231.76,232.28,5341.0,230.0201,230.526,229.9011,230.4169,5341.0
2024-04-02 14:30:00,232.1,232.24,231.53,231.75,3035.0,230.2384,230.3772,229.6729,229.8912,3035.0
2024-04-02 15:00:00,231.67,231.9,231.43,231.77,5640.0,229.8118,230.04,229.5737,229.911,5640.0
2024-04-02 15:30:00,231.68,231.7,230.86,230.89,30065.0,229.8217,229.8416,229.0083,229.0381,30065.0
2024-04-03 09:30:00,230.63,230.99,229.36,229.37,9269.0,228.7801,229.1373,227.5203,227.5302,9269.0
2024-04-03 10:00:00,230.0,230.02,227.94,228.09,8126.0,228.1552,228.175,226.1117,226.2605,8126.0
2024-04-03 10:30:00,228.18,228.9,227.0,227.32,17912.0,226.3498,227.064,225.1793,225.4967,17912.0
2024-04-03 11:00:00,227.08,228.44,226.96,228.44,16109.0,225.2586,226.6077,225.1396,226.6077,16109.0
2024-04-03 11:30:00,228.42,229.13,228.39,228.46,9236.0,226.5879,227.2922,226.5581,226.6275,9236.0
2024-04-03 12:00:00,228.28,228.28,227.75,228.28,2850.0,226.449,226.449,225.9232,226.449,2850.0
2024-04-03 12:30:00,228.2,228.31,227.65,227.65,2651.0,226.3696,226.4788,225.824,225.824,2651.0
2024-04-03 13:00:00,227.9,228.07,227.61,227.82,2392.0,226.072,226.2407,225.7844,225.9927,2392.0
2024-04-03 13:30:00,227.91,228.44,227.7,228.43,4789.0,226.082,226.6077,225.8736,226.5978,4789.0
2024-04-03 14:00:00,228.2,229.59,228.15,229.54,12275.0,226.3696,227.7485,226.32,227.6989,12275.0
2024-04-03 14:30:00,229.43,230.14,229.43,230.0,6495.0,227.5898,228.2941,227.5898,228.1552,6495.0
2024-04-03 15:00:00,229.93,230.03,229.39,229.7,9833.0,228.0858,228.185,227.5501,227.8576,9833.0
2024-04-03 15:30:00,229.8,230.16,229.62,229.69,56391.0,227.9568,228.3139,227.7782,227.8477,56391.0
2024-04-04 09:30:00,230.23,230.23,228.09,229.0,6817.0,228.3834,228.3834,226.2605,227.1632,6817.0
2024-04-04 10:00:00,228.87,230.71,228.84,230.12,24585.0,227.0343,228.8595,227.0045,228.2742,24585.0
2024-04-04 10:30:00,230.05,230.13,228.87,228.88,6297.0,228.2048,228.2842,227.0343,227.0442,6297.0
2024-04-04 11:00:00,229.07,229.22,228.09,228.09,18485.0,227.2327,227.3815,226.2605,226.2605,18485.0
2024-04-04 11:30:00,228.04,229.34,228.04,228.88,6517.0,226.2109,227.5005,226.2109,227.0442,6517.0
2024-04-04 12:00:00,228.78,229.88,228.78,229.88,3642.0,226.945,228.0362,226.945,228.0362,3642.0
2024-04-04 12:30:00,229.4,229.55,228.83,228.99,5933.0,227.56,227.7088,226.9946,227.1533,5933.0
2024-04-04 13:00:00,228.89,228.89,228.27,228.42,4462.0,227.0541,227.0541,226.4391,226.5879,4462.0
2024-04-04 13:30:00,228.3,228.3,227.54,227.6,6191.0,226.4688,226.4688,225.7149,225.7744,6191.0
2024-04-04 14:00:00,227.52,227.73,226.72,226.72,6616.0,225.6951,225.9034,224.9015,224.9015,6616.0
2024-04-04 14:30:00,226.66,226.66,225.67,226.04,10616.0,224.842,224.842,223.8599,224.227,10616.0
2024-04-04 15:00:00,225.9,226.12,223.58,223.62,20769.0,224.0881,224.3063,221.7867,221.8264,20769.0
2024-04-04 15:30:00,224.0,224.72,223.48,224.09,94632.0,222.2033,222.9175,221.6875,222.2926,94632.0
2024-04-05 09:30:00,225.7,227.32,224.6,227.32,2111.0,223.8897,225.4967,222.7985,225.4967,2111.0
2024-04-05 10:00:00,227.22,227.27,224.94,224.94,5792.0,225.3975,225.4471,223.1358,223.1358,5792.0
2024-04-05 10:30:00,225.11,225.65,224.66,225.58,9047.0,223.3044,223.8401,222.858,223.7706,9047.0
2024-04-05 11:00:00,225.46,225.92,225.16,225.92,8430.0,223.6516,224.1079,223.354,224.1079,8430.0
2024-04-05 11:30:00,226.15,226.15,225.08,225.18,16268.0,224.3361,224.3361,223.2747,223.3739,16268.0
2024-04-05 12:00:00,225.14,225.96,225.07,225.83,9789.0,223.3342,224.1476,223.2647,224.0186,9789.0
2024-04-05 12:30:00,225.73,225.73,224.78,224.86,4310.0,223.9194,223.9194,222.9771,223.0564,4310.0
2024-04-05 13:00:00,224.79,224.79,223.97,223.97,6866.0,222.987,222.987,222.1736,222.1736,6866.0
2024-04-05 13:30:00,223.83,223.95,223.55,223.57,5803.0,222.0347,222.1537,221.7569,221.7768,5803.0
2024-04-05 14:00:00,223.61,223.72,223.05,223.27,6436.0,221.8165,221.9256,221.2609,221.4792,6436.0
2024-04-05 14:30:00,223.3,223.65,222.17,222.45,9874.0,221.5089,221.8561,220.388,220.6658,9874.0
2024-04-05 15:00:00,222.35,222.84,222.3,222.61,9428.0,220.5666,221.0526,220.517,220.8245,9428.0
2024-04-05 15:30:00,222.61,223.46,221.65,222.83,48798.0,220.8245,221.6677,219.8722,221.0427,48798.0
2024-04-08 09:30:00,223.75,224.46,222.17,222.95,5432.0,221.9553,222.6596,220.388,221.1617,5432.0
2024-04-08 10:00:00,223.0,223.28,221.71,221.93,7320.0,221.2113,221.4891,219.9317,220.1499,7320.0
2024-04-08 10:30:00,221.93,222.61,221.77,222.38,19452.0,220.1499,220.8245,219.9912,220.5963,19452.0
2024-04-08 11:00:00,222.26,222.49,221.53,221.81,8642.0,220.4773,220.7054,219.7531,220.0309,8642.0
2024-04-08 11:30:00,221.78,222.58,221.3,222.58,12127.0,220.0011,220.7947,219.525,220.7947,12127.0
2024-04-08 12:00:00,222.6,223.57,222.55,223.4,4209.0,220.8146,221.7768,220.765,221.6081,4209.0
2024-04-08 12:30:00,223.49,223.58,222.8,223.1,3780.0,221.6974,221.7867,221.0129,221.3105,3780.0
2024-04-08 13:00:00,223.26,223.93,223.19,223.69,4349.0,221.4693,222.1339,221.3998,221.8958,4349.0
2024-04-08 13:30:00,223.7,224.0,223.5,223.76,5600.0,221.9057,222.2033,221.7073,221.9652,5600.0
2024-04-08 14:00:00,223.67,224.12,223.58,223.94,4370.0,221.876,222.3224,221.7867,222.1438,4370.0
2024-04-08 14:30:00,223.9,223.93,223.08,223.22,6077.0,222.1041,222.1339,221.2907,221.4296,6077.0
2024-04-08 15:00:00,223.22,223.57,223.22,223.4,3694.0,221.4296,221.7768,221.4296,221.6081,3694.0
2024-04-08 15:30:00,223.47,223.65,223.0,223.01,34201.0,221.6776,221.8561,221.2113,221.2213,34201.0
2024-04-09 09:30:00,222.79,222.79,222.15,222.15,1335.0,221.003,221.003,220.3682,220.3682,1335.0
2024-04-09 10:00:00,222.4,223.17,220.33,220.34,7747.0,220.6162,221.38,218.5628,218.5727,7747.0
2024-04-09 10:30:00,220.46,220.5,219.63,219.86,10399.0,218.6917,218.7314,217.8684,218.0965,10399.0
2024-04-09 11:00:00,219.61,221.39,219.53,220.99,9500.0,217.8485,219.6143,217.7692,219.2175,9500.0
2024-04-09 11:30:00,220.91,220.98,219.88,220.26,6020.0,219.1381,219.2075,218.1164,218.4933,6020.0
2024-04-09 12:00:00,220.32,221.19,219.77,219.77,7750.0,218.5528,219.4159,218.0073,218.0073,7750.0
2024-04-09 12:30:00,219.8,220.51,219.69,219.86,8819.0,218.037,218.7413,217.9279,218.0965,8819.0
2024-04-09 13:00:00,219.99,220.39,219.86,220.06,4622.0,218.2255,218.6223,218.0965,218.2949,4622.0
2024-04-09 13:30:00,220.02,220.19,219.45,219.52,4130.0,218.2552,218.4239,217.6898,217.7593,4130.0
2024-04-09 14:00:00,219.38,219.54,219.12,219.12,3306.0,217.6204,217.7791,217.3625,217.3625,3306.0
2024-04-09 14:30:00,219.22,219.66,219.19,219.5,6570.0,217.4617,217.8981,217.4319,217.7394,6570.0
2024-04-09 15:00:00,219.59,220.52,219.38,220.52,7273.0,217.8287,218.7512,217.6204,218.7512,7273.0
2024-04-09 15:30:00,220.35,220.49,219.57,220.46,32681.0,218.5826,218.7215,217.8089,218.6917,32681.0
2024-04-10 09:30:00,220.49,224.38,220.49,223.48,13481.0,218.7215,222.5803,218.7215,221.6875,13481.0
2024-04-10 10:00:00,223.41,224.31,223.22,223.81,8040.0,221.6181,222.5108,221.4296,222.0148,8040.0
2024-04-10 10:30:00,223.71,223.71,222.28,222.79,28670.0,221.9156,221.9156,220.4971,221.003,28670.0
2024-04-10 11:00:00,222.58,223.61,222.42,223.26,14647.0,220.7947,221.8165,220.636,221.4693,14647.0
2024-04-10 11:30:00,223.14,223.54,222.88,222.88,10083.0,221.3502,221.747,221.0923,221.0923,10083.0
2024-04-10 12:00:00,222.88,222.96,222.46,222.7,4469.0,221.0923,221.1717,220.6757,220.9137,4469.0
2024-04-10 12:30:00,222.68,222.69,222.24,222.57,3367.0,220.8939,220.9038,220.4574,220.7848,3367.0
2024-04-10 13:00:00,222.46,222.63,221.72,222.48,6742.0,220.6757,220.8443,219.9416,220.6955,6742.0
2024-04-10 13:30:00,222.21,222.21,221.02,221.58,5586.0,220.4277,220.4277,219.2472,219.8027,5586.0
2024-04-10 14:00:00,221.51,222.07,221.51,221.78,4928.0,219.7333,220.2888,219.7333,220.0011,4928.0
2024-04-10 14:30:00,221.64,221.93,221.59,221.85,6526.0,219.8623,220.1499,219.8127,220.0706,6526.0
2024-04-10 15:00:00,222.02,222.96,221.87,222.53,45981.0,220.2392,221.1717,220.0904,220.7451,45981.0
2024-04-10 15:30:00,222.54,223.36,222.28,222.29,52789.0,220.755,221.5685,220.4971,220.507,52789.0
2024-04-11 09:30:00,221.02,221.08,219.8,220.21,15622.0,219.2472,219.3067,218.037,218.4437,15622.0
2024-04-11 10:00:00,220.27,220.32,218.0,218.25,9268.0,218.5032,218.5528,216.2514,216.4994,9268.0
2024-04-11 10:30:00,218.03,219.67,218.02,219.32,9773.0,216.2812,217.9081,216.2713,217.5609,9773.0
2024-04-11 11:00:00,219.44,219.94,219.44,219.57,2096.0,217.6799,218.1759,217.6799,217.8089,2096.0
2024-04-11 11:30:00,219.3,219.77,218.99,219.0,3712.0,217.541,218.0073,217.2335,217.2434,3712.0
2024-04-11 12:00:00,219.01,219.6,218.35,219.32,10614.0,217.2533,217.8386,216.5986,217.5609,10614.0
2024-04-11 12:30:00,219.25,219.28,218.89,219.08,2812.0,217.4914,217.5212,217.1343,217.3228,2812.0
2024-04-11 13:00:00,218.61,219.23,218.17,218.51,3838.0,216.8566,217.4716,216.4201,216.7574,3838.0
2024-04-11 13:30:00,218.63,218.63,218.04,218.24,1773.0,216.8764,216.8764,216.2911,216.4895,1773.0
2024-04-11 14:00:00,218.26,219.73,218.26,219.63,5912.0,216.5094,217.9676,216.5094,217.8684,5912.0
2024-04-11 14:30:00,219.72,219.93,219.21,219.49,6807.0,217.9577,218.166,217.4517,217.7295,6807.0
2024-04-11 15:00:00,219.42,219.53,218.16,218.43,4330.0,217.6601,217.7692,216.4102,216.678,4330.0
2024-04-11 15:30:00,218.03,218.51,217.51,217.53,42270.0,216.2812,216.7574,215.7654,215.7852,42270.0
2024-04-12 09:30:00,217.27,218.88,217.27,218.48,10383.0,215.5273,217.1244,215.5273,216.7276,10383.0
2024-04-12 10:00:00,217.76,217.93,216.6,216.98,9388.0,216.0134,216.182,214.8627,215.2396,9388.0
2024-04-12 10:30:00,217.06,217.49,216.74,216.99,3960.0,215.319,215.7455,215.0016,215.2495,3960.0
2024-04-12 11:00:00,216.71,216.71,215.52,215.78,8169.0,214.9718,214.9718,213.7913,214.0493,8169.0
2024-04-12 11:30:00,215.95,217.07,215.78,216.94,10126.0,214.2179,215.3289,214.0493,215.1999,10126.0
2024-04-12 12:00:00,216.8,216.83,216.12,216.3,12928.0,215.0611,215.0908,214.3865,214.5651,12928.0
2024-04-12 12:30:00,216.16,216.16,215.41,215.81,3925.0,214.4262,214.4262,213.6822,214.079,3925.0
2024-04-12 13:00:00,215.82,215.82,215.16,215.16,3987.0,214.0889,214.0889,213.4342,213.4342,3987.0
2024-04-12 13:30:00,215.0,215.52,214.63,215.18,9395.0,213.2755,213.7913,212.9085,213.4541,9395.0
2024-04-12 14:00:00,215.03,215.36,214.93,215.03,6100.0,213.3053,213.6326,213.2061,213.3053,6100.0
2024-04-12 14:30:00,214.93,214.95,214.58,214.86,6338.0,213.2061,213.2259,212.8589,213.1366,6338.0
2024-04-12 15:00:00,214.91,215.96,214.56,215.82,13606.0,213.1862,214.2278,212.839,214.0889,13606.0
2024-04-12 15:30:00,215.77,216.39,215.46,215.75,39651.0,214.0393,214.6544,213.7318,214.0195,39651.0
2024-04-15 09:30:00,216.68,218.92,216.0,218.62,11796.0,214.942,217.1641,214.2675,216.8665,11796.0
2024-04-15 10:00:00,217.7,217.87,216.65,217.09,6706.0,215.9539,216.1225,214.9123,215.3487,6706.0
2024-04-15 10:30:00,217.06,217.07,215.55,216.42,5816.0,215.319,215.3289,213.8211,214.6841,5816.0
2024-04-15 11:00:00,216.3,217.11,216.27,217.09,3944.0,214.5651,215.3686,214.5353,215.3487,3944.0
2024-04-15 11:30:00,216.91,217.74,216.85,217.55,8602.0,215.1702,215.9935,215.1107,215.8051,8602.0
2024-04-15 12:00:00,217.4,217.5,216.41,216.42,8391.0,215.6563,215.7555,214.6742,214.6841,8391.0
2024-04-15 12:30:00,216.35,216.47,216.11,216.37,3093.0,214.6147,214.7337,214.3766,214.6345,3093.0
2024-04-15 13:00:00,216.18,216.25,215.31,215.31,3969.0,214.446,214.5155,213.583,213.583,3969.0
2024-04-15 13:30:00,215.25,215.59,214.44,215.17,6944.0,213.5235,213.8608,212.72,213.4441,6944.0
2024-04-15 14:00:00,215.09,215.62,214.93,215.22,6729.0,213.3648,213.8905,213.2061,213.4937,6729.0
2024-04-15 14:30:00,215.31,215.62,214.7,215.06,7467.0,213.583,213.8905,212.9779,213.335,7467.0
2024-04-15 15:00:00,215.11,215.15,214.59,214.71,7901.0,213.3846,213.4243,212.8688,212.9878,7901.0
2024-04-15 15:30:00,214.72,215.39,213.51,213.56,33386.0,212.9978,213.6624,211.7975,211.8471,33386.0
2024-04-16 09:30:00,214.36,216.14,213.4,215.98,9662.0,212.6406,214.4064,211.6883,214.2476,9662.0
2024-04-16 10:00:00,215.96,216.32,215.3,215.72,21674.0,214.2278,214.5849,213.5731,213.9897,21674.0
2024-04-16 10:30:00,215.42,216.21,215.32,215.74,6576.0,213.6921,214.4758,213.5929,214.0096,6576.0
2024-04-16 11:00:00,215.44,215.67,214.59,214.92,8837.0,213.712,213.9401,212.8688,213.1962,8837.0
2024-04-16 11:30:00,214.9,215.56,214.55,215.08,5529.0,213.1763,213.831,212.8291,213.3549,5529.0
2024-04-16 12:00:00,215.0,215.73,214.85,215.71,4361.0,213.2755,213.9997,213.1267,213.9798,4361.0
2024-04-16 12:30:00,215.71,215.83,215.34,215.46,4543.0,213.9798,214.0989,213.6128,213.7318,4543.0
2024-04-16 13:00:00,215.39,216.48,215.25,216.18,7337.0,213.6624,214.7436,213.5235,214.446,7337.0
2024-04-16 13:30:00,216.05,216.61,214.77,215.36,8291.0,214.3171,214.8726,213.0474,213.6326,8291.0
2024-04-16 14:00:00,215.37,216.24,214.75,215.06,4375.0,213.6425,214.5056,213.0275,213.335,4375.0
2024-04-16 14:30:00,215.09,215.68,214.97,215.53,5663.0,213.3648,213.9501,213.2458,213.8013,5663.0
2024-04-16 15:00:00,215.59,215.92,215.29,215.83,7186.0,213.8608,214.1881,213.5632,214.0989,7186.0
2024-04-16 15:30:00,215.81,215.81,214.97,215.1,22566.0,214.079,214.079,213.2458,213.3747,22566.0
2024-04-17 09:30:00,214.56,215.65,214.5,215.56,5748.0,212.839,213.9203,212.7795,213.831,5748.0
2024-04-17 10:00:00,215.9,216.2,215.3,215.69,9210.0,214.1683,214.4659,213.5731,213.96,9210.0
2024-04-17 10:30:00,215.72,215.85,214.9,214.91,9760.0,213.9897,214.1187,213.1763,213.1862,9760.0
2024-04-17 11:00:00,215.22,215.81,215.14,215.47,6716.0,213.4937,214.079,213.4144,213.7417,6716.0
2024-04-17 11:30:00,215.44,215.56,215.13,215.41,3448.0,213.712,213.831,213.4045,213.6822,3448.0
2024-04-17 12:00:00,215.38,215.57,215.05,215.39,6090.0,213.6525,213.8409,213.3251,213.6624,6090.0
2024-04-17 12:30:00,215.39,215.39,214.21,214.67,2922.0,213.6624,213.6624,212.4918,212.9482,2922.0
2024-04-17 13:00:00,214.68,215.28,214.51,215.17,2838.0,212.9581,213.5533,212.7894,213.4441,2838.0
2024-04-17 13:30:00,215.4,216.84,215.4,216.84,10547.0,213.6723,215.1008,213.6723,215.1008,10547.0
2024-04-17 14:00:00,216.87,217.31,216.7,217.15,14501.0,215.1305,215.567,214.9619,215.4083,14501.0
2024-04-17 14:30:00,217.14,217.14,215.62,215.68,5170.0,215.3983,215.3983,213.8905,213.9501,5170.0
2024-04-17 15:00:00,215.55,216.19,215.44,216.02,6048.0,213.8211,214.456,213.712,214.2873,6048.0
2024-04-17 15:30:00,216.08,216.69,215.52,216.27,28840.0,214.3468,214.952,213.7913,214.5353,28840.0
2024-04-18 09:30:00,218.53,219.99,217.77,219.31,5284.0,216.7772,218.2255,216.0233,217.5509,5284.0
2024-04-18 10:00:00,219.62,220.38,219.24,219.92,5256.0,217.8585,218.6124,217.4815,218.156,5256.0
2024-04-18 10:30:00,219.97,220.66,219.72,220.59,4945.0,218.2056,218.8901,217.9577,218.8207,4945.0
2024-04-18 11:00:00,220.66,220.9,220.21,220.73,6956.0,218.8901,219.1282,218.4437,218.9596,6956.0
2024-04-18 11:30:00,220.57,221.35,220.31,221.3,11373.0,218.8008,219.5746,218.5429,219.525,11373.0
2024-04-18 12:00:00,221.28,222.17,221.24,222.09,11223.0,219.5051,220.388,219.4655,220.3086,11223.0
2024-04-18 12:30:00,222.1,222.83,222.08,222.71,11886.0,220.3186,221.0427,220.2987,220.9237,11886.0
2024-04-18 13:00:00,222.76,222.79,221.12,221.36,11693.0,220.9733,221.003,219.3464,219.5845,11693.0
2024-04-18 13:30:00,220.83,221.42,220.54,220.67,6699.0,219.0587,219.644,218.7711,218.9,6699.0
2024-04-18 14:00:00,220.42,220.78,219.68,220.53,8975.0,218.652,219.0091,217.918,218.7612,8975.0
2024-04-18 14:30:00,220.69,221.25,220.51,220.74,6862.0,218.9199,219.4754,218.7413,218.9695,6862.0
2024-04-18 15:00:00,220.64,221.53,220.64,221.53,6051.0,218.8703,219.7531,218.8703,219.7531,6051.0
2024-04-18 15:30:00,221.45,223.48,221.45,222.73,115363.0,219.6738,221.6875,219.6738,220.9435,115363.0
2024-04-19 09:30:00,223.88,223.88,222.34,223.28,12341.0,222.0843,222.0843,220.5566,221.4891,12341.0
2024-04-19 10:00:00,223.25,223.52,222.38,222.52,6407.0,221.4593,221.7272,220.5963,220.7352,6407.0
2024-04-19 10:30:00,222.66,222.94,221.28,222.47,9024.0,220.8741,221.1518,219.5051,220.6856,9024.0
2024-04-19 11:00:00,222.43,223.92,222.41,222.88,10991.0,220.6459,222.124,220.6261,221.0923,10991.0
2024-04-19 11:30:00,223.05,223.67,222.97,223.3,8861.0,221.2609,221.876,221.1816,221.5089,8861.0
2024-04-19 12:00:00,223.23,223.55,222.99,223.19,5685.0,221.4395,221.7569,221.2014,221.3998,5685.0
2024-04-19 12:30:00,223.21,224.12,223.19,224.12,6216.0,221.4197,222.3224,221.3998,222.3224,6216.0
2024-04-19 13:00:00,224.07,224.76,223.98,224.51,6501.0,222.2728,222.9572,222.1835,222.7092,6501.0
2024-04-19 13:30:00,224.63,225.18,224.6,224.9,7307.0,222.8283,223.3739,222.7985,223.0961,7307.0
2024-04-19 14:00:00,224.9,224.98,224.15,224.18,6743.0,223.0961,223.1755,222.3521,222.3819,6743.0
2024-04-19 14:30:00,223.95,224.13,223.56,224.09,2785.0,222.1537,222.3323,221.7669,222.2926,2785.0
2024-04-19 15:00:00,223.93,224.93,223.83,224.88,7692.0,222.1339,223.1259,222.0347,223.0763,7692.0
2024-04-19 15:30:00,224.83,225.18,223.95,224.74,34453.0,223.0267,223.3739,222.1537,222.9374,34453.0
2024-04-22 09:30:00,226.9,227.3,225.61,227.3,7841.0,225.0801,225.4769,223.8004,225.4769,7841.0
2024-04-22 10:00:00,227.31,227.5,226.06,226.55,5657.0,225.4868,225.6752,224.2468,224.7329,5657.0
2024-04-22 10:30:00,226.71,227.48,226.61,227.14,1875.0,224.8916,225.6554,224.7924,225.3181,1875.0
2024-04-22 11:00:00,227.23,227.42,226.55,226.55,5007.0,225.4074,225.5959,224.7329,224.7329,5007.0
2024-04-22 11:30:00,226.46,227.48,226.38,227.48,2084.0,224.6436,225.6554,224.5642,225.6554,2084.0
2024-04-22 12:00:00,227.34,227.96,227.11,227.11,6170.0,225.5165,226.1316,225.2884,225.2884,6170.0
2024-04-22 12:30:00,227.12,227.5,227.07,227.41,4786.0,225.2983,225.6752,225.2487,225.586,4786.0
2024-04-22 13:00:00,227.33,227.52,226.25,226.51,13655.0,225.5066,225.6951,224.4353,224.6932,13655.0
2024-04-22 13:30:00,226.52,227.01,226.17,227.01,4198.0,224.7031,225.1892,224.3559,225.1892,4198.0
2024-04-22 14:00:00,227.42,227.92,227.42,227.79,3070.0,225.5959,226.0919,225.5959,225.9629,3070.0
2024-04-22 14:30:00,227.7,227.81,227.02,227.06,2898.0,225.8736,225.9828,225.1991,225.2388,2898.0
2024-04-22 15:00:00,227.05,227.29,226.64,226.79,7080.0,225.2289,225.4669,224.8221,224.9709,7080.0
2024-04-22 15:30:00,226.94,227.27,226.26,226.89,15799.0,225.1197,225.4471,224.4452,225.0701,15799.0
2024-04-23 09:30:00,227.44,227.56,225.59,225.59,11952.0,225.6157,225.7348,223.7806,223.7806,11952.0
2024-04-23 10:00:00,225.61,225.91,224.61,225.13,9520.0,223.8004,224.098,222.8084,223.3243,9520.0
2024-04-23 10:30:00,225.13,225.38,223.93,224.2,18833.0,223.3243,223.5723,222.1339,222.4017,18833.0
2024-04-23 11:00:00,224.27,224.65,223.25,223.25,12568.0,222.4712,222.8481,221.4593,221.4593,12568.0
2024-04-23 11:30:00,223.08,223.29,222.39,222.44,14304.0,221.2907,221.499,220.6062,220.6558,14304.0
2024-04-23 12:00:00,222.55,222.75,221.97,222.24,7901.0,220.765,220.9633,220.1896,220.4574,7901.0
2024-04-23 12:30:00,222.0,222.1,221.1,221.1,6959.0,220.2194,220.3186,219.3266,219.3266,6959.0
2024-04-23 13:00:00,221.47,223.02,221.47,222.84,3894.0,219.6936,221.2312,219.6936,221.0526,3894.0
2024-04-23 13:30:00,222.65,222.96,222.47,222.87,3102.0,220.8642,221.1717,220.6856,221.0824,3102.0
2024-04-23 14:00:00,222.78,222.78,221.68,221.81,5029.0,220.9931,220.9931,219.9019,220.0309,5029.0
2024-04-23 14:30:00,221.68,221.91,221.15,221.49,12399.0,219.9019,220.1301,219.3762,219.7135,12399.0
2024-04-23 15:00:00,221.45,221.48,220.76,221.01,4734.0,219.6738,219.7035,218.9893,219.2373,4734.0
2024-04-23 15:30:00,221.06,221.29,220.01,220.05,53527.0,219.2869,219.5151,218.2453,218.285,53527.0
2024-04-24 09:30:00,219.35,219.35,217.99,218.24,5954.0,217.5906,217.5906,216.2415,216.4895,5954.0
2024-04-24 10:00:00,218.2,219.47,217.23,217.23,6934.0,216.4498,217.7097,215.4876,215.4876,6934.0
2024-04-24 10:30:00,218.1,219.06,217.43,218.35,9682.0,216.3506,217.3029,215.686,216.5986,9682.0
2024-04-24 11:00:00,218.46,219.32,218.25,218.62,10462.0,216.7078,217.5609,216.4994,216.8665,10462.0
2024-04-24 11:30:00,218.44,220.2,218.44,219.7,7582.0,216.6879,218.4338,216.6879,217.9378,7582.0
2024-04-24 12:00:00,219.62,220.54,219.57,220.35,5606.0,217.8585,218.7711,217.8089,218.5826,5606.0
2024-04-24 12:30:00,220.22,220.37,220.03,220.21,4010.0,218.4536,218.6024,218.2652,218.4437,4010.0
2024-04-24 13:00:00,220.08,220.25,218.97,220.0,4271.0,218.3148,218.4834,217.2137,218.2354,4271.0
2024-04-24 13:30:00,220.04,220.25,219.6,220.0,6406.0,218.2751,218.4834,217.8386,218.2354,6406.0
2024-04-24 14:00:00,220.17,220.17,219.36,219.6,7746.0,218.404,218.404,217.6005,217.8386,7746.0
2024-04-24 14:30:00,219.47,219.89,219.06,219.57,4447.0,217.7097,218.1263,217.3029,217.8089,4447.0
2024-04-24 15:00:00,219.53,220.0,219.19,219.66,4044.0,217.7692,218.2354,217.4319,217.8981,4044.0
2024-04-24 15:30:00,219.56,220.38,219.44,219.65,26525.0,217.7989,218.6124,217.6799,217.8882,26525.0
2024-04-25 09:30:00,219.48,221.03,216.96,216.96,5242.0,217.7196,219.2571,215.2198,215.2198,5242.0
2024-04-25 10:00:00,216.78,218.33,216.55,218.06,8776.0,215.0412,216.5788,214.8131,216.311,8776.0
2024-04-25 10:30:00,218.1,219.1,216.09,217.08,6294.0,216.3506,217.3426,214.3568,215.3388,6294.0
2024-04-25 11:00:00,217.5,218.38,217.5,218.18,900.0,215.7555,216.6284,215.7555,216.43,900.0
2024-04-25 11:30:00,218.4,219.1,217.75,219.1,2912.0,216.6482,217.3426,216.0035,217.3426,2912.0
2024-04-25 12:00:00,218.93,219.45,218.68,218.71,3120.0,217.174,217.6898,216.926,216.9558,3120.0
2024-04-25 12:30:00,219.0,219.25,219.0,219.13,1115.0,217.2434,217.4914,217.2434,217.3724,1115.0
2024-04-25 13:00:00,218.72,218.72,217.66,218.37,1690.0,216.9657,216.9657,215.9142,216.6185,1690.0
2024-04-25 13:30:00,218.94,220.3,218.88,219.75,25606.0,217.1839,218.533,217.1244,217.9874,25606.0
2024-04-25 14:00:00,219.48,219.63,218.97,219.01,4894.0,217.7196,217.8684,217.2137,217.2533,4894.0
2024-04-25 14:30:00,219.01,221.22,218.9,220.23,11261.0,217.2533,219.4456,217.1442,218.4636,11261.0
2024-04-25 15:00:00,220.71,220.93,220.31,220.33,2517.0,218.9397,219.1579,218.5429,218.5628,2517.0
2024-04-25 15:30:00,220.41,220.58,219.48,219.92,14357.0,218.6421,218.8108,217.7196,218.156,14357.0
2024-04-26 09:30:00,218.46,218.97,215.78,216.44,2253.0,216.7078,217.2137,214.0493,214.704,2253.0
2024-04-26 10:00:00,216.4,217.44,215.76,216.81,2708.0,214.6643,215.6959,214.0294,215.071,2708.0
2024-04-26 10:30:00,216.7,217.56,216.59,217.39,6461.0,214.9619,215.815,214.8528,215.6463,6461.0
2024-04-26 11:00:00,217.34,218.04,217.34,218.03,6917.0,215.5967,216.2911,215.5967,216.2812,6917.0
2024-04-26 11:30:00,218.12,218.12,217.63,217.99,11224.0,216.3705,216.3705,215.8844,216.2415,11224.0
2024-04-26 12:00:00,218.0,218.44,218.0,218.44,2816.0,216.2514,216.6879,216.2514,216.6879,2816.0
2024-04-26 12:30:00,218.52,218.83,218.37,218.83,1923.0,216.7673,217.0748,216.6185,217.0748,1923.0
2024-04-26 13:00:00,218.91,219.06,218.58,219.06,2686.0,217.1541,217.3029,216.8268,217.3029,2686.0
2024-04-26 13:30:00,218.92,219.3,218.87,219.06,1425.0,217.1641,217.541,217.1145,217.3029,1425.0
2024-04-26 14:00:00,219.32,219.72,219.32,219.46,1200.0,217.5609,217.9577,217.5609,217.6997,1200.0
2024-04-26 14:30:00,219.43,219.73,219.33,219.64,2379.0,217.67,217.9676,217.5708,217.8783,2379.0
2024-04-26 15:00:00,219.62,219.62,219.12,219.39,3961.0,217.8585,217.8585,217.3625,217.6303,3961.0
2024-04-26 15:30:00,219.28,219.79,219.0,219.25,25113.0,217.5212,218.0271,217.2434,217.4914,25113.0
2024-04-29 09:30:00,218.99,222.28,218.4,222.05,17837.0,217.2335,220.4971,216.6482,220.269,17837.0
2024-04-29 10:00:00,222.4,222.4,220.67,221.18,11829.0,220.6162,220.6162,218.9,219.4059,11829.0
2024-04-29 10:30:00,221.12,221.92,221.11,221.51,7264.0,219.3464,220.14,219.3365,219.7333,7264.0
2024-04-29 11:00:00,221.64,221.74,220.8,221.26,8841.0,219.8623,219.9614,219.029,219.4853,8841.0
2024-04-29 11:30:00,221.06,221.08,220.11,221.03,8327.0,219.2869,219.3067,218.3445,219.2571,8327.0
2024-04-29 12:00:00,220.98,221.3,220.18,220.96,9183.0,219.2075,219.525,218.414,219.1877,9183.0
2024-04-29 12:30:00,221.06,221.68,220.58,220.89,6905.0,219.2869,219.9019,218.8108,219.1183,6905.0
2024-04-29 13:00:00,221.18,221.4,220.76,221.17,5850.0,219.4059,219.6242,218.9893,219.396,5850.0
2024-04-29 13:30:00,221.34,221.57,220.72,221.17,7458.0,219.5647,219.7928,218.9496,219.396,7458.0
2024-04-29 14:00:00,221.01,221.75,220.99,221.56,6758.0,219.2373,219.9714,219.2175,219.7829,6758.0
2024-04-29 14:30:00,221.44,221.44,220.79,220.94,8681.0,219.6639,219.6639,219.0191,219.1679,8681.0
2024-04-29 15:00:00,220.88,221.33,220.02,220.19,15106.0,219.1083,219.5547,218.2552,218.4239,15106.0
2024-04-29 15:30:00,220.25,221.74,219.84,221.57,49453.0,218.4834,219.9614,218.0767,219.7928,49453.0
2024-04-30 09:30:00,221.18,221.18,215.53,217.75,17791.0,219.4059,219.4059,213.8013,216.0035,17791.0
2024-04-30 10:00:00,217.21,220.38,216.13,218.87,35927.0,215.4678,218.6124,214.3964,217.1145,35927.0
2024-04-30 10:30:00,218.8,218.87,216.99,218.0,36957.0,217.045,217.1145,215.2495,216.2514,36957.0
2024-04-30 11:00:00,217.77,217.77,215.5,215.51,21011.0,216.0233,216.0233,213.7715,213.7814,21011.0
2024-04-30 11:30:00,215.82,217.82,215.19,217.73,19051.0,214.0889,216.0729,213.464,215.9836,19051.0
2024-04-30 12:00:00,218.0,218.42,216.92,217.91,12085.0,216.2514,216.6681,215.1801,216.1622,12085.0
2024-04-30 12:30:00,218.02,218.81,217.41,218.68,8033.0,216.2713,217.055,215.6662,216.926,8033.0
2024-04-30 13:00:00,218.63,218.63,217.79,218.2,11781.0,216.8764,216.8764,216.0431,216.4498,11781.0
2024-04-30 13:30:00,218.28,219.1,217.44,218.11,24117.0,216.5292,217.3426,215.6959,216.3606,24117.0
2024-04-30 14:00:00,218.38,219.65,218.17,219.2,16730.0,216.6284,217.8882,216.4201,217.4418,16730.0
2024-04-30 14:30:00,219.21,219.29,218.32,218.64,16753.0,217.4517,217.5311,216.5689,216.8863,16753.0
2024-04-30 15:00:00,218.82,219.46,218.45,219.46,33494.0,217.0649,217.6997,216.6978,217.6997,33494.0
2024-04-30 15:30:00,219.25,220.26,218.35,219.41,68432.0,217.4914,218.4933,216.5986,217.6501,68432.0
2024-05-01 09:30:00,234.17,234.58,224.0,225.26,37030.0,232.2917,232.6985,222.2033,223.4532,37030.0
2024-05-01 10:00:00,224.02,227.88,222.03,223.09,49957.0,222.2232,226.0522,220.2491,221.3006,49957.0
2024-05-01 10:30:00,222.99,223.77,212.33,213.3,46166.0,221.2014,221.9752,210.6269,211.5891,46166.0
2024-05-01 11:00:00,213.81,215.89,212.34,213.01,36852.0,212.0951,214.1584,210.6368,211.3015,36852.0
2024-05-01 11:30:00,213.01,215.63,212.65,214.24,49796.0,211.3015,213.9005,210.9444,212.5216,49796.0
2024-05-01 12:00:00,213.82,215.71,213.69,214.99,25389.0,212.105,213.9798,211.976,213.2656,25389.0
2024-05-01 12:30:00,214.82,215.46,212.5,212.95,27473.0,213.097,213.7318,210.7956,211.242,27473.0
2024-05-01 13:00:00,212.41,216.16,212.18,215.5,38528.0,210.7063,214.4262,210.4781,213.7715,38528.0
2024-05-01 13:30:00,215.49,217.84,215.21,217.53,24414.0,213.7616,216.0927,213.4838,215.7852,24414.0
2024-05-01 14:00:00,217.28,218.98,216.58,217.93,9468.0,215.5372,217.2236,214.8428,216.182,9468.0
2024-05-01 14:30:00,217.94,218.8,216.34,217.04,18881.0,216.1919,217.045,214.6048,215.2991,18881.0
2024-05-01 15:00:00,217.04,219.27,216.33,217.23,22102.0,215.2991,217.5113,214.5948,215.4876,22102.0
2024-05-01 15:30:00,217.17,219.64,216.43,218.15,71358.0,215.4281,217.8783,214.694,216.4002,71358.0
2024-05-02 09:30:00,220.61,221.94,219.1,221.06,19537.0,218.8405,220.1598,217.3426,219.2869,19537.0
2024-05-02 10:00:00,221.57,221.76,220.0,220.93,22914.0,219.7928,219.9813,218.2354,219.1579,22914.0
2024-05-02 10:30:00,221.07,221.26,220.07,221.09,18893.0,219.2968,219.4853,218.3048,219.3167,18893.0
2024-05-02 11:00:00,221.04,222.59,220.72,220.91,11141.0,219.2671,220.8046,218.9496,219.1381,11141.0
2024-05-02 11:30:00,220.86,222.5,220.72,222.5,12824.0,219.0885,220.7154,218.9496,220.7154,12824.0
2024-05-02 12:00:00,222.38,223.39,222.26,222.3,13198.0,220.5963,221.5982,220.4773,220.517,13198.0
2024-05-02 12:30:00,222.44,224.2,222.38,223.4,17264.0,220.6558,222.4017,220.5963,221.6081,17264.0
2024-05-02 13:00:00,222.87,223.17,222.13,222.59,11271.0,221.0824,221.38,220.3483,220.8046,11271.0
2024-05-02 13:30:00,222.69,222.76,221.28,221.28,17710.0,220.9038,220.9733,219.5051,219.5051,17710.0
2024-05-02 14:00:00,221.47,222.85,221.47,222.49,9560.0,219.6936,221.0625,219.6936,220.7054,9560.0
2024-05-02 14:30:00,222.43,222.53,220.89,220.97,11304.0,220.6459,220.7451,219.1183,219.1976,11304.0
2024-05-02 15:00:00,221.05,221.45,219.38,219.97,53703.0,219.277,219.6738,217.6204,218.2056,53703.0
2024-05-02 15:30:00,219.94,220.11,217.06,218.56,114038.0,218.1759,218.3445,215.319,216.807,114038.0
2024-05-03 09:30:00,216.2,216.92,214.24,216.48,8027.0,214.4659,215.1801,212.5216,214.7436,8027.0
2024-05-03 10:00:00,217.03,219.06,214.08,214.23,18163.0,215.2892,217.3029,212.3629,212.5117,18163.0
2024-05-03 10:30:00,213.9,214.31,213.3,213.83,10907.0,212.1843,212.591,211.5891,212.1149,10907.0
2024-05-03 11:00:00,213.41,215.2,213.36,214.85,20643.0,211.6983,213.4739,211.6487,213.1267,20643.0
2024-05-03 11:30:00,215.41,216.67,215.27,216.67,9298.0,213.6822,214.9321,213.5433,214.9321,9298.0
2024-05-03 12:00:00,216.91,217.45,216.51,217.45,3986.0,215.1702,215.7059,214.7734,215.7059,3986.0
2024-05-03 12:30:00,217.5,218.42,217.39,218.21,3916.0,215.7555,216.6681,215.6463,216.4598,3916.0
2024-05-03 13:00:00,218.3,219.0,218.2,219.0,6939.0,216.549,217.2434,216.4498,217.2434,6939.0
2024-05-03 13:30:00,218.81,219.34,218.49,219.34,5426.0,217.055,217.5807,216.7375,217.5807,5426.0
2024-05-03 14:00:00,219.57,219.57,218.12,219.12,8193.0,217.8089,217.8089,216.3705,217.3625,8193.0
2024-05-03 14:30:00,218.94,219.51,218.45,219.2,10923.0,217.1839,217.7493,216.6978,217.4418,10923.0
2024-05-03 15:00:00,219.41,219.72,218.15,218.6,11641.0,217.6501,217.9577,216.4002,216.8466,11641.0
2024-05-03 15:30:00,218.71,219.14,217.66,218.2,29949.0,216.9558,217.3823,215.9142,216.4498,29949.0
2024-05-06 09:30:00,218.5,221.04,218.5,221.03,3657.0,216.7474,219.2671,216.7474,219.2571,3657.0
2024-05-06 10:00:00,221.61,222.8,220.34,222.8,11952.0,219.8325,221.0129,218.5727,221.0129,11952.0
2024-05-06 10:30:00,223.8,224.27,222.72,222.92,9564.0,222.0049,222.4712,220.9336,221.132,9564.0
2024-05-06 11:00:00,222.75,223.65,222.75,223.17,3859.0,220.9633,221.8561,220.9633,221.38,3859.0
2024-05-06 11:30:00,223.02,223.58,223.01,223.3,5424.0,221.2312,221.7867,221.2213,221.5089,5424.0
2024-05-06 12:00:00,223.13,223.5,222.59,223.01,5027.0,221.3403,221.7073,220.8046,221.2213,5027.0
2024-05-06 12:30:00,222.98,223.25,221.94,222.3,6919.0,221.1915,221.4593,220.1598,220.517,6919.0
2024-05-06 13:00:00,222.0,223.26,222.0,223.02,4239.0,220.2194,221.4693,220.2194,221.2312,4239.0
2024-05-06 13:30:00,223.23,223.23,222.35,222.78,5828.0,221.4395,221.4395,220.5666,220.9931,5828.0
2024-05-06 14:00:00,222.81,223.0,222.66,222.73,4797.0,221.0229,221.2113,220.8741,220.9435,4797.0
2024-05-06 14:30:00,222.83,222.83,221.36,221.9,9064.0,221.0427,221.0427,219.5845,220.1202,9064.0
2024-05-06 15:00:00,222.03,222.03,221.01,221.01,8361.0,220.2491,220.2491,219.2373,219.2373,8361.0
2024-05-06 15:30:00,221.26,223.01,221.25,222.98,26952.0,219.4853,221.2213,219.4754,221.1915,26952.0
2024-05-07 09:30:00,224.32,224.32,222.88,223.85,6368.0,222.5208,222.5208,221.0923,222.0545,6368.0
2024-05-07 10:00:00,224.35,224.45,223.17,224.18,5548.0,222.5505,222.6497,221.38,222.3819,5548.0
2024-05-07 10:30:00,224.5,224.83,223.64,224.74,3231.0,222.6993,223.0267,221.8462,222.9374,3231.0
2024-05-07 11:00:00,224.65,225.57,224.64,225.55,7159.0,222.8481,223.7607,222.8382,223.7409,7159.0
2024-05-07 11:30:00,225.37,225.94,225.25,225.25,4410.0,223.5623,224.1278,223.4433,223.4433,4410.0
2024-05-07 12:00:00,225.71,226.01,224.81,225.38,12644.0,223.8996,224.1972,223.0068,223.5723,12644.0
2024-05-07 12:30:00,225.67,226.44,225.31,226.12,3921.0,223.8599,224.6238,223.5028,224.3063,3921.0
2024-05-07 13:00:00,226.31,226.56,225.7,226.47,4066.0,224.4948,224.7428,223.8897,224.6535,4066.0
2024-05-07 13:30:00,226.33,226.39,225.24,225.67,3471.0,224.5146,224.5742,223.4334,223.8599,3471.0
2024-05-07 14:00:00,225.66,226.65,225.63,225.65,5718.0,223.85,224.8321,223.8202,223.8401,5718.0
2024-05-07 14:30:00,225.86,226.13,224.94,225.84,6837.0,224.0484,224.3162,223.1358,224.0286,6837.0
2024-05-07 15:00:00,225.64,225.97,224.91,225.47,4671.0,223.8302,224.1575,223.106,223.6615,4671.0
2024-05-07 15:30:00,225.59,225.74,224.69,225.19,31388.0,223.7806,223.9294,222.8878,223.3838,31388.0
2024-05-08 09:30:00,225.0,226.0,223.52,225.63,9406.0,223.1953,224.1873,221.7272,223.8202,9406.0
2024-05-08 10:00:00,225.39,227.29,225.39,227.29,2951.0,223.5822,225.4669,223.5822,225.4669,2951.0
2024-05-08 10:30:00,227.85,227.95,227.14,227.67,2943.0,226.0224,226.1216,225.3181,225.8439,2943.0
2024-05-08 11:00:00,227.86,228.62,226.33,227.61,14507.0,226.0324,226.7863,224.5146,225.7844,14507.0
2024-05-08 11:30:00,227.62,228.01,227.33,227.81,5747.0,225.7943,226.1812,225.5066,225.9828,5747.0
2024-05-08 12:00:00,227.88,228.2,227.49,227.76,3360.0,226.0522,226.3696,225.6653,225.9332,3360.0
2024-05-08 12:30:00,227.99,228.04,227.55,227.94,5057.0,226.1613,226.2109,225.7248,226.1117,5057.0
2024-05-08 13:00:00,227.96,228.62,227.96,228.54,5595.0,226.1316,226.7863,226.1316,226.7069,5595.0
2024-05-08 13:30:00,228.65,228.9,228.42,228.65,3497.0,226.816,227.064,226.5879,226.816,3497.0
2024-05-08 14:00:00,228.66,229.38,228.64,229.09,3904.0,226.8259,227.5402,226.8061,227.2525,3904.0
2024-05-08 14:30:00,229.13,229.15,227.23,227.45,6226.0,227.2922,227.312,225.4074,225.6257,6226.0
2024-05-08 15:00:00,227.32,227.4,227.03,227.03,6596.0,225.4967,225.5761,225.209,225.209,6596.0
2024-05-08 15:30:00,227.12,227.24,226.25,226.89,18417.0,225.2983,225.4173,224.4353,225.0701,18417.0
2024-05-09 09:30:00,226.99,227.9,225.82,225.82,2785.0,225.1693,226.072,224.0087,224.0087,2785.0
2024-05-09 10:00:00,225.11,225.76,225.0,225.6,3220.0,223.3044,223.9492,223.1953,223.7905,3220.0
2024-05-09 10:30:00,225.71,225.86,225.18,225.33,1989.0,223.8996,224.0484,223.3739,223.5227,1989.0
2024-05-09 11:00:00,226.04,227.43,225.63,226.6,3511.0,224.227,225.6058,223.8202,224.7825,3511.0
2024-05-09 11:30:00,226.88,226.88,225.2,226.04,1795.0,225.0602,225.0602,223.3937,224.227,1795.0
2024-05-09 12:00:00,226.4,226.66,226.11,226.66,996.0,224.5841,224.842,224.2964,224.842,996.0
2024-05-09 12:30:00,226.63,227.87,226.63,227.02,3273.0,224.8122,226.0423,224.8122,225.1991,3273.0
2024-05-09 13:00:00,226.95,226.96,226.44,226.68,1686.0,225.1297,225.1396,224.6238,224.8618,1686.0
2024-05-09 13:30:00,226.64,226.64,225.59,225.92,2074.0,224.8221,224.8221,223.7806,224.1079,2074.0
2024-05-09 14:00:00,225.67,225.92,225.29,225.43,5087.0,223.8599,224.1079,223.483,223.6219,5087.0
2024-05-09 14:30:00,225.22,225.4,225.13,225.4,2060.0,223.4135,223.5921,223.3243,223.5921,2060.0
2024-05-09 15:00:00,225.54,226.2,225.4,226.2,1700.0,223.731,224.3857,223.5921,224.3857,1700.0
2024-05-09 15:30:00,226.38,226.41,225.68,225.81,12494.0,224.5642,224.594,223.8698,223.9988,12494.0
2024-05-10 09:30:00,226.0,228.01,224.96,226.5,4938.0,224.1873,226.1812,223.1556,224.6833,4938.0
2024-05-10 10:00:00,226.08,227.25,226.08,227.06,3101.0,224.2666,225.4273,224.2666,225.2388,3101.0
2024-05-10 10:30:00,227.74,227.74,226.88,227.74,4913.0,225.9133,225.9133,225.0602,225.9133,4913.0
2024-05-10 11:00:00,227.59,229.48,227.58,228.86,3428.0,225.7645,227.6394,225.7546,227.0243,3428.0
2024-05-10 11:30:00,228.55,228.55,227.29,228.53,3074.0,226.7168,226.7168,225.4669,226.697,3074.0
2024-05-10 12:00:00,228.2,228.84,227.7,227.93,3412.0,226.3696,227.0045,225.8736,226.1018,3412.0
2024-05-10 12:30:00,228.61,228.73,227.75,227.76,2425.0,226.7763,226.8954,225.9232,225.9332,2425.0
2024-05-10 13:00:00,227.6,228.13,227.07,228.13,1800.0,225.7744,226.3002,225.2487,226.3002,1800.0
2024-05-10 13:30:00,227.94,227.94,227.11,227.18,2323.0,226.1117,226.1117,225.2884,225.3578,2323.0
2024-05-10 14:00:00,227.32,227.7,227.08,227.43,2827.0,225.4967,225.8736,225.2586,225.6058,2827.0
2024-05-10 14:30:00,227.36,228.01,226.93,227.51,1702.0,225.5364,226.1812,225.1098,225.6852,1702.0
2024-05-10 15:00:00,227.64,227.85,226.54,226.54,2635.0,225.8141,226.0224,224.7229,224.7229,2635.0
2024-05-10 15:30:00,226.6,226.97,225.64,225.73,18444.0,224.7825,225.1495,223.8302,223.9194,18444.0
2024-05-13 09:30:00,225.64,228.5,225.64,227.28,3651.0,223.8302,226.6672,223.8302,225.457,3651.0
2024-05-13 10:00:00,227.71,227.86,226.61,227.05,2835.0,225.8836,226.0324,224.7924,225.2289,2835.0
2024-05-13 10:30:00,227.27,227.87,226.47,226.82,6034.0,225.4471,226.0423,224.6535,225.0007,6034.0
2024-05-13 11:00:00,226.59,226.63,226.12,226.13,1542.0,224.7725,224.8122,224.3063,224.3162,1542.0
2024-05-13 11:30:00,225.45,226.59,225.44,226.32,11741.0,223.6417,224.7725,223.6318,224.5047,11741.0
2024-05-13 12:00:00,226.08,226.36,225.63,226.36,2938.0,224.2666,224.5444,223.8202,224.5444,2938.0
2024-05-13 12:30:00,226.28,226.52,226.01,226.18,3010.0,224.465,224.7031,224.1972,224.3658,3010.0
2024-05-13 13:00:00,226.0,226.29,225.83,226.29,7772.0,224.1873,224.475,224.0186,224.475,7772.0
2024-05-13 13:30:00,226.11,226.27,225.9,226.09,4221.0,224.2964,224.4551,224.0881,224.2766,4221.0
2024-05-13 14:00:00,225.94,225.94,225.02,225.2,2569.0,224.1278,224.1278,223.2151,223.3937,2569.0
2024-05-13 14:30:00,225.17,225.61,224.91,225.57,2505.0,223.3639,223.8004,223.106,223.7607,2505.0
2024-05-13 15:00:00,225.44,225.56,225.0,225.0,4767.0,223.6318,223.7508,223.1953,223.1953,4767.0
2024-05-13 15:30:00,224.66,225.03,223.65,223.66,20870.0,222.858,223.2251,221.8561,221.866,20870.0
2024-05-14 09:30:00,223.69,223.71,221.9,222.21,16865.0,221.8958,221.9156,220.1202,220.4277,16865.0
2024-05-14 10:00:00,222.84,223.0,222.08,222.65,11740.0,221.0526,221.2113,220.2987,220.8642,11740.0
2024-05-14 10:30:00,222.39,222.64,221.5,221.88,3942.0,220.6062,220.8542,219.7234,220.1003,3942.0
2024-05-14 11:00:00,222.03,222.14,221.77,221.97,4783.0,220.2491,220.3582,219.9912,220.1896,4783.0
2024-05-14 11:30:00,221.97,222.28,221.8,222.08,9076.0,220.1896,220.4971,220.021,220.2987,9076.0
2024-05-14 12:00:00,222.0,222.16,221.59,221.77,4562.0,220.2194,220.3781,219.8127,219.9912,4562.0
2024-05-14 12:30:00,221.94,222.67,221.87,222.66,6319.0,220.1598,220.884,220.0904,220.8741,6319.0
2024-05-14 13:00:00,222.47,223.42,222.46,222.56,5344.0,220.6856,221.628,220.6757,220.7749,5344.0
2024-05-14 13:30:00,222.61,222.77,222.49,222.56,1619.0,220.8245,220.9832,220.7054,220.7749,1619.0
2024-05-14 14:00:00,222.55,222.8,222.4,222.53,2611.0,220.765,221.0129,220.6162,220.7451,2611.0
2024-05-14 14:30:00,222.67,222.87,222.31,222.36,7839.0,220.884,221.0824,220.5269,220.5765,7839.0
2024-05-14 15:00:00,222.57,223.29,222.46,222.84,8281.0,220.7848,221.499,220.6757,221.0526,8281.0
2024-05-14 15:30:00,222.88,223.52,222.72,223.14,23691.0,221.0923,221.7272,220.9336,221.3502,23691.0
2024-05-15 09:30:00,221.34,223.21,220.79,222.08,21473.0,219.5647,221.4197,219.0191,220.2987,21473.0
2024-05-15 10:00:00,222.14,223.0,221.88,222.91,1955.0,220.3582,221.2113,220.1003,221.1221,1955.0
2024-05-15 10:30:00,222.92,223.79,222.92,223.45,2578.0,221.132,221.995,221.132,221.6577,2578.0
2024-05-15 11:00:00,223.39,224.3,223.38,223.95,2535.0,221.5982,222.5009,221.5883,222.1537,2535.0
2024-05-15 11:30:00,223.95,224.29,223.56,223.78,3542.0,222.1537,222.491,221.7669,221.9851,3542.0
2024-05-15 12:00:00,223.88,223.88,223.58,223.58,2160.0,222.0843,222.0843,221.7867,221.7867,2160.0
2024-05-15 12:30:00,223.69,223.93,223.49,223.78,3666.0,221.8958,222.1339,221.6974,221.9851,3666.0
2024-05-15 13:00:00,223.78,223.91,222.56,222.56,7006.0,221.9851,222.114,220.7749,220.7749,7006.0
2024-05-15 13:30:00,222.89,223.75,222.51,222.93,11603.0,221.1022,221.9553,220.7253,221.1419,11603.0
2024-05-15 14:00:00,223.03,223.3,222.38,222.38,7070.0,221.2411,221.5089,220.5963,220.5963,7070.0
2024-05-15 14:30:00,222.41,223.15,222.33,222.6,8845.0,220.6261,221.3601,220.5467,220.8146,8845.0
2024-05-15 15:00:00,222.41,222.55,221.74,222.12,3039.0,220.6261,220.765,219.9614,220.3384,3039.0
2024-05-15 15:30:00,222.02,222.99,221.64,222.96,48134.0,220.2392,221.2014,219.8623,221.1717,48134.0
2024-05-16 09:30:00,224.38,227.28,221.51,226.11,7653.0,222.5803,225.457,219.7333,224.2964,7653.0
2024-05-16 10:00:00,225.82,226.79,225.09,225.87,3766.0,224.0087,224.9709,223.2846,224.0583,3766.0
2024-05-16 10:30:00,226.23,226.83,225.07,225.08,3059.0,224.4154,225.0106,223.2647,223.2747,3059.0
2024-05-16 11:00:00,225.07,226.2,224.85,225.09,6454.0,223.2647,224.3857,223.0465,223.2846,6454.0
2024-05-16 11:30:00,225.09,226.05,224.8,225.9,2609.0,223.2846,224.2369,222.9969,224.0881,2609.0
2024-05-16 12:00:00,225.91,226.38,225.91,226.38,1699.0,224.098,224.5642,224.098,224.5642,1699.0
2024-05-16 12:30:00,225.99,227.04,225.99,226.94,9629.0,224.1774,225.2189,224.1774,225.1197,9629.0
2024-05-16 13:00:00,226.73,226.91,226.54,226.74,3106.0,224.9114,225.09,224.7229,224.9213,3106.0
2024-05-16 13:30:00,226.89,227.0,225.85,225.9,9952.0,225.0701,225.1793,224.0385,224.0881,9952.0
2024-05-16 14:00:00,225.98,226.12,225.69,226.02,3939.0,224.1674,224.3063,223.8798,224.2071,3939.0
2024-05-16 14:30:00,226.02,226.83,226.01,226.73,7814.0,224.2071,225.0106,224.1972,224.9114,7814.0
2024-05-16 15:00:00,226.64,227.18,226.31,227.02,5112.0,224.8221,225.3578,224.4948,225.1991,5112.0
2024-05-16 15:30:00,227.04,227.5,226.53,226.91,27805.0,225.2189,225.6752,224.713,225.09,27805.0
2024-05-17 09:30:00,228.64,229.96,227.72,227.81,2103.0,226.8061,228.1155,225.8935,225.9828,2103.0
2024-05-17 10:00:00,228.3,229.04,227.53,229.04,3176.0,226.4688,227.2029,225.705,227.2029,3176.0
2024-05-17 10:30:00,229.61,229.61,227.64,228.28,4609.0,227.7683,227.7683,225.8141,226.449,4609.0
2024-05-17 11:00:00,228.38,229.36,228.27,229.16,1885.0,226.5482,227.5203,226.4391,227.3219,1885.0
2024-05-17 11:30:00,228.74,229.02,227.12,227.39,1605.0,226.9053,227.1831,225.2983,225.5661,1605.0
2024-05-17 12:00:00,227.54,228.4,227.53,227.92,800.0,225.7149,226.568,225.705,226.0919,800.0
2024-05-17 12:30:00,228.34,228.91,228.3,228.91,1800.0,226.5085,227.0739,226.4688,227.0739,1800.0
2024-05-17 13:00:00,228.75,229.08,228.41,229.08,2621.0,226.9152,227.2426,226.578,227.2426,2621.0
2024-05-17 13:30:00,229.19,229.79,229.11,229.79,2741.0,227.3517,227.9469,227.2723,227.9469,2741.0
2024-05-17 14:00:00,229.82,229.95,228.46,228.92,3254.0,227.9766,228.1056,226.6275,227.0839,3254.0
2024-05-17 14:30:00,228.7,229.16,228.41,228.49,7984.0,226.8656,227.3219,226.578,226.6573,7984.0
2024-05-17 15:00:00,228.52,229.23,228.52,229.2,2399.0,226.6871,227.3914,226.6871,227.3616,2399.0
2024-05-17 15:30:00,229.25,229.93,228.63,229.46,22037.0,227.4112,228.0858,226.7962,227.6195,22037.0
2024-05-20 09:30:00,230.0,230.0,227.89,227.89,2478.0,228.1552,228.1552,226.0621,226.0621,2478.0
2024-05-20 10:00:00,227.69,229.01,227.69,228.81,1436.0,225.8637,227.1731,225.8637,226.9747,1436.0
2024-05-20 10:30:00,229.21,229.22,228.21,229.09,3086.0,227.3715,227.3815,226.3796,227.2525,3086.0
2024-05-20 11:00:00,229.38,229.38,228.64,229.02,2698.0,227.5402,227.5402,226.8061,227.1831,2698.0
2024-05-20 11:30:00,228.86,229.01,228.26,228.26,4441.0,227.0243,227.1731,226.4292,226.4292,4441.0
2024-05-20 12:00:00,228.68,228.7,227.86,228.21,3884.0,226.8458,226.8656,226.0324,226.3796,3884.0
2024-05-20 12:30:00,227.98,229.41,227.98,229.3,9733.0,226.1514,227.5699,226.1514,227.4608,9733.0
2024-05-20 13:00:00,229.13,229.67,228.47,228.48,12748.0,227.2922,227.8278,226.6375,226.6474,12748.0
2024-05-20 13:30:00,228.48,228.83,227.57,227.57,4653.0,226.6474,226.9946,225.7447,225.7447,4653.0
2024-05-20 14:00:00,226.75,227.74,226.75,227.56,2378.0,224.9313,225.9133,224.9313,225.7348,2378.0
2024-05-20 14:30:00,227.56,228.05,227.26,227.73,3661.0,225.7348,226.2208,225.4372,225.9034,3661.0
2024-05-20 15:00:00,227.51,227.76,226.85,227.07,2730.0,225.6852,225.9332,225.0305,225.2487,2730.0
2024-05-20 15:30:00,227.02,227.99,227.02,227.99,12445.0,225.1991,226.1613,225.1991,226.1613,12445.0
2024-05-21 09:30:00,228.27,229.99,227.61,228.87,13815.0,226.4391,228.1453,225.7844,227.0343,13815.0
2024-05-21 10:00:00,229.1,229.54,227.75,228.47,10079.0,227.2624,227.6989,225.9232,226.6375,10079.0
2024-05-21 10:30:00,228.43,229.64,227.86,229.43,4897.0,226.5978,227.7981,226.0324,227.5898,4897.0
2024-05-21 11:00:00,229.48,229.92,228.82,229.6,6880.0,227.6394,228.0758,226.9847,227.7584,6880.0
2024-05-21 11:30:00,229.59,229.9,229.39,229.82,2797.0,227.7485,228.056,227.5501,227.9766,2797.0
2024-05-21 12:00:00,229.8,230.13,229.29,230.12,4983.0,227.9568,228.2842,227.4509,228.2742,4983.0
2024-05-21 12:30:00,230.11,230.49,229.29,229.3,4157.0,228.2643,228.6413,227.4509,227.4608,4157.0
2024-05-21 13:00:00,229.0,229.18,228.86,229.11,1545.0,227.1632,227.3418,227.0243,227.2723,1545.0
2024-05-21 13:30:00,229.22,229.5,228.81,229.22,3140.0,227.3815,227.6592,226.9747,227.3815,3140.0
2024-05-21 14:00:00,229.14,229.67,228.81,228.81,3829.0,227.3021,227.8278,226.9747,226.9747,3829.0
2024-05-21 14:30:00,228.9,229.75,228.79,229.04,7123.0,227.064,227.9072,226.9549,227.2029,7123.0
2024-05-21 15:00:00,229.03,230.05,229.01,229.81,23214.0,227.193,228.2048,227.1731,227.9667,23214.0
2024-05-21 15:30:00,229.91,231.81,229.85,231.68,45371.0,228.0659,229.9507,228.0064,229.8217,45371.0
2024-05-22 09:30:00,231.41,233.27,230.41,233.17,5127.0,229.5539,231.399,228.5619,231.2998,5127.0
2024-05-22 10:00:00,233.06,233.47,232.79,233.25,4049.0,231.1907,231.5974,230.9228,231.3791,4049.0
2024-05-22 10:30:00,232.94,233.79,232.91,233.25,4764.0,231.0716,231.9148,231.0419,231.3791,4764.0
2024-05-22 11:00:00,233.26,233.6,233.23,233.45,3889.0,231.389,231.7263,231.3593,231.5775,3889.0
2024-05-22 11:30:00,233.53,234.6,233.48,234.59,3186.0,231.6569,232.7183,231.6073,232.7084,3186.0
2024-05-22 12:00:00,234.86,234.89,234.02,234.17,6132.0,232.9762,233.006,232.143,232.2917,6132.0
2024-05-22 12:30:00,234.6,235.45,234.6,234.81,3004.0,232.7183,233.5615,232.7183,232.9266,3004.0
2024-05-22 13:00:00,234.83,235.09,233.0,233.19,24037.0,232.9465,233.2044,231.1311,231.3196,24037.0
2024-05-22 13:30:00,233.42,234.51,233.42,234.05,4969.0,231.5478,232.629,231.5478,232.1727,4969.0
2024-05-22 14:00:00,233.87,233.87,231.04,231.05,11658.0,231.9942,231.9942,229.1869,229.1968,11658.0
2024-05-22 14:30:00,230.76,231.57,230.57,231.32,9500.0,228.9091,229.7126,228.7206,229.4646,9500.0
2024-05-22 15:00:00,231.56,231.98,230.84,231.1,7800.0,229.7027,230.1193,228.9885,229.2464,7800.0
2024-05-22 15:30:00,231.3,232.35,230.82,231.27,51014.0,229.4448,230.4863,228.9686,229.415,51014.0
2024-05-23 09:30:00,231.02,232.4,229.85,229.85,6539.0,229.167,230.5359,228.0064,228.0064,6539.0
2024-05-23 10:00:00,231.2,231.2,229.49,229.49,8025.0,229.3456,229.3456,227.6493,227.6493,8025.0
2024-05-23 10:30:00,229.33,230.47,228.1,229.77,4486.0,227.4906,228.6214,226.2704,227.927,4486.0
2024-05-23 11:00:00,229.75,230.05,229.25,229.34,8177.0,227.9072,228.2048,227.4112,227.5005,8177.0
2024-05-23 11:30:00,229.37,230.26,229.07,229.44,2585.0,227.5302,228.4131,227.2327,227.5997,2585.0
2024-05-23 12:00:00,229.6,229.6,228.41,228.74,1882.0,227.7584,227.7584,226.578,226.9053,1882.0
2024-05-23 12:30:00,228.83,229.17,228.4,228.41,3256.0,226.9946,227.3319,226.568,226.578,3256.0
2024-05-23 13:00:00,228.39,228.39,227.61,228.06,10382.0,226.5581,226.5581,225.7844,226.2308,10382.0
2024-05-23 13:30:00,228.0,228.29,226.36,226.68,4241.0,226.1712,226.4589,224.5444,224.8618,4241.0
2024-05-23 14:00:00,226.42,226.75,225.7,225.96,5573.0,224.6039,224.9313,223.8897,224.1476,5573.0
2024-05-23 14:30:00,225.96,227.4,225.96,226.76,9062.0,224.1476,225.5761,224.1476,224.9412,9062.0
2024-05-23 15:00:00,227.02,229.0,227.02,228.46,6483.0,225.1991,227.1632,225.1991,226.6275,6483.0
2024-05-23 15:30:00,228.13,228.27,226.49,227.51,16379.0,226.3002,226.4391,224.6734,225.6852,16379.0
2024-05-24 09:30:00,227.27,228.58,226.54,226.54,4006.0,225.4471,226.7466,224.7229,224.7229,4006.0
2024-05-24 10:00:00,227.74,228.6,227.72,227.88,4494.0,225.9133,226.7664,225.8935,226.0522,4494.0
2024-05-24 10:30:00,227.14,227.69,226.79,227.56,3639.0,225.3181,225.8637,224.9709,225.7348,3639.0
2024-05-24 11:00:00,227.83,228.29,227.6,228.04,550.0,226.0026,226.4589,225.7744,226.2109,550.0
2024-05-24 11:30:00,228.18,228.48,227.25,227.29,8371.0,226.3498,226.6474,225.4273,225.4669,8371.0
2024-05-24 12:00:00,227.66,227.73,227.17,227.71,1370.0,225.834,225.9034,225.3479,225.8836,1370.0
2024-05-24 12:30:00,227.65,228.22,227.65,227.77,1517.0,225.824,226.3895,225.824,225.9431,1517.0
2024-05-24 13:00:00,228.12,228.22,227.69,228.22,2118.0,226.2903,226.3895,225.8637,226.3895,2118.0
2024-05-24 13:30:00,228.23,228.39,228.15,228.35,1902.0,226.3994,226.5581,226.32,226.5184,1902.0
2024-05-24 14:00:00,228.4,228.4,228.21,228.24,1625.0,226.568,226.568,226.3796,226.4093,1625.0
2024-05-24 14:30:00,228.21,228.54,228.15,228.3,2240.0,226.3796,226.7069,226.32,226.4688,2240.0
2024-05-24 15:00:00,228.17,228.86,228.05,228.86,7902.0,226.3399,227.0243,226.2208,227.0243,7902.0
2024-05-24 15:30:00,228.67,228.94,227.67,228.77,16912.0,226.8359,227.1037,225.8439,226.9351,16912.0
2024-05-28 09:30:00,227.42,229.36,225.1,227.0,3075.0,225.5959,227.5203,223.2945,225.1793,3075.0
2024-05-28 10:00:00,227.57,227.57,226.54,227.47,1505.0,225.7447,225.7447,224.7229,225.6455,1505.0
2024-05-28 10:30:00,227.86,228.46,226.97,227.57,2237.0,226.0324,226.6275,225.1495,225.7447,2237.0
2024-05-28 11:00:00,227.52,228.48,227.51,228.35,2825.0,225.6951,226.6474,225.6852,226.5184,2825.0
2024-05-28 11:30:00,228.42,228.66,227.7,228.52,3100.0,226.5879,226.8259,225.8736,226.6871,3100.0
2024-05-28 12:00:00,228.57,228.83,228.26,228.83,865.0,226.7367,226.9946,226.4292,226.9946,865.0
2024-05-28 12:30:00,228.84,228.93,228.74,228.83,1333.0,227.0045,227.0938,226.9053,226.9946,1333.0
2024-05-28 13:00:00,228.82,228.91,227.8,228.91,7110.0,226.9847,227.0739,225.9728,227.0739,7110.0
2024-05-28 13:30:00,228.78,228.78,228.16,228.43,3787.0,226.945,226.945,226.33,226.5978,3787.0
2024-05-28 14:00:00,228.44,228.5,228.13,228.39,2702.0,226.6077,226.6672,226.3002,226.5581,2702.0
2024-05-28 14:30:00,228.29,228.29,227.79,227.89,2845.0,226.4589,226.4589,225.9629,226.0621,2845.0
2024-05-28 15:00:00,227.97,228.64,227.92,228.53,4574.0,226.1415,226.8061,226.0919,226.697,4574.0
2024-05-28 15:30:00,228.57,229.28,228.24,228.85,27617.0,226.7367,227.441,226.4093,227.0144,27617.0
2024-05-29 09:30:00,228.39,228.39,226.18,227.31,9410.0,226.5581,226.5581,224.3658,225.4868,9410.0
2024-05-29 10:00:00,227.51,227.54,225.84,225.84,4074.0,225.6852,225.7149,224.0286,224.0286,4074.0
2024-05-29 10:30:00,225.52,226.59,225.09,225.68,3143.0,223.7111,224.7725,223.2846,223.8698,3143.0
2024-05-29 11:00:00,225.31,225.69,224.57,225.29,4905.0,223.5028,223.8798,222.7688,223.483,4905.0
2024-05-29 11:30:00,225.44,225.7,224.51,224.7,4622.0,223.6318,223.8897,222.7092,222.8977,4622.0
2024-05-29 12:00:00,224.45,225.27,224.45,225.27,2262.0,222.6497,223.4631,222.6497,223.4631,2262.0
2024-05-29 12:30:00,225.11,225.5,224.74,224.87,3591.0,223.3044,223.6913,222.9374,223.0663,3591.0
2024-05-29 13:00:00,224.91,225.17,223.97,224.12,6339.0,223.106,223.3639,222.1736,222.3224,6339.0
2024-05-29 13:30:00,224.19,224.35,223.72,224.3,2762.0,222.3918,222.5505,221.9256,222.5009,2762.0
2024-05-29 14:00:00,224.16,224.51,223.22,223.59,4379.0,222.362,222.7092,221.4296,221.7966,4379.0
2024-05-29 14:30:00,223.59,224.04,223.16,223.61,8044.0,221.7966,222.243,221.3701,221.8165,8044.0
2024-05-29 15:00:00,223.59,223.77,223.12,223.66,13663.0,221.7966,221.9752,221.3304,221.866,13663.0
2024-05-29 15:30:00,223.66,224.32,222.62,222.63,37246.0,221.866,222.5208,220.8344,220.8443,37246.0
2024-05-30 09:30:00,222.86,224.2,222.44,223.78,5816.0,221.0725,222.4017,220.6558,221.9851,5816.0
2024-05-30 10:00:00,223.77,224.12,222.25,223.41,14006.0,221.9752,222.3224,220.4674,221.6181,14006.0
2024-05-30 10:30:00,223.53,225.56,223.53,224.46,12479.0,221.7371,223.7508,221.7371,222.6596,12479.0
2024-05-30 11:00:00,224.28,224.85,224.21,224.85,11704.0,222.4811,223.0465,222.4116,223.0465,11704.0
2024-05-30 11:30:00,224.86,225.43,224.26,224.92,16881.0,223.0564,223.6219,222.4612,223.1159,16881.0
2024-05-30 12:00:00,224.84,224.96,224.38,224.66,6803.0,223.0366,223.1556,222.5803,222.858,6803.0
2024-05-30 12:30:00,224.59,225.49,224.59,225.49,8892.0,222.7886,223.6814,222.7886,223.6814,8892.0
2024-05-30 13:00:00,225.52,226.61,225.52,226.61,4677.0,223.7111,224.7924,223.7111,224.7924,4677.0
2024-05-30 13:30:00,226.48,226.53,225.72,226.09,14076.0,224.6634,224.713,223.9095,224.2766,14076.0
2024-05-30 14:00:00,226.11,226.46,225.8,226.46,20466.0,224.2964,224.6436,223.9889,224.6436,20466.0
2024-05-30 14:30:00,226.99,227.82,226.78,227.8,7063.0,225.1693,225.9927,224.961,225.9728,7063.0
2024-05-30 15:00:00,227.78,227.78,226.37,227.68,9172.0,225.953,225.953,224.5543,225.8538,9172.0
2024-05-30 15:30:00,227.47,227.9,226.57,227.47,42648.0,225.6455,226.072,224.7527,225.6455,42648.0
2024-05-31 09:30:00,227.59,229.74,227.59,228.73,4682.0,225.7645,227.8973,225.7645,226.8954,4682.0
2024-05-31 10:00:00,228.67,229.31,226.36,227.42,5606.0,226.8359,227.4707,224.5444,225.5959,5606.0
2024-05-31 10:30:00,227.7,228.65,227.64,227.77,2752.0,225.8736,226.816,225.8141,225.9431,2752.0
2024-05-31 11:00:00,227.14,228.62,226.81,228.61,11470.0,225.3181,226.7863,224.9908,226.7763,11470.0
2024-05-31 11:30:00,228.24,228.39,226.89,226.89,4801.0,226.4093,226.5581,225.0701,225.0701,4801.0
2024-05-31 12:00:00,227.24,228.13,227.24,227.87,2694.0,225.4173,226.3002,225.4173,226.0423,2694.0
2024-05-31 12:30:00,227.46,227.5,226.8,227.2,2717.0,225.6356,225.6752,224.9809,225.3777,2717.0
2024-05-31 13:00:00,227.23,227.23,226.78,226.78,1310.0,225.4074,225.4074,224.961,224.961,1310.0
2024-05-31 13:30:00,226.78,227.14,226.34,226.55,6463.0,224.961,225.3181,224.5246,224.7329,6463.0
2024-05-31 14:00:00,226.39,226.65,226.01,226.65,4576.0,224.5742,224.8321,224.1972,224.8321,4576.0
2024-05-31 14:30:00,226.65,227.39,226.43,226.7,6254.0,224.8321,225.5661,224.6138,224.8817,6254.0
2024-05-31 15:00:00,226.43,226.94,226.22,226.44,8705.0,224.6138,225.1197,224.4055,224.6238,8705.0
2024-05-31 15:30:00,226.53,228.3,226.34,227.98,48631.0,224.713,226.4688,224.5246,226.1514,48631.0
2024-06-03 09:30:00,227.75,230.24,226.92,227.79,7234.0,225.9232,228.3933,225.0999,225.9629,7234.0
2024-06-03 10:00:00,227.79,228.51,225.78,226.07,7798.0,225.9629,226.6771,223.969,224.2567,7798.0
2024-06-03 10:30:00,226.21,227.32,224.36,226.93,5425.0,224.3956,225.4967,222.5604,225.1098,5425.0
2024-06-03 11:00:00,227.27,228.07,224.93,225.0,10794.0,225.4471,226.2407,223.1259,223.1953,10794.0
2024-06-03 11:30:00,225.05,226.38,224.84,225.95,4838.0,223.2449,224.5642,223.0366,224.1377,4838.0
2024-06-03 12:00:00,225.78,226.12,224.81,224.81,3763.0,223.969,224.3063,223.0068,223.0068,3763.0
2024-06-03 12:30:00,225.21,225.21,224.15,224.76,5726.0,223.4036,223.4036,222.3521,222.9572,5726.0
2024-06-03 13:00:00,224.76,225.09,224.56,224.68,3413.0,222.9572,223.2846,222.7588,222.8779,3413.0
2024-06-03 13:30:00,224.49,224.56,224.0,224.13,2700.0,222.6894,222.7588,222.2033,222.3323,2700.0
2024-06-03 14:00:00,224.26,224.82,223.32,224.06,10833.0,222.4612,223.0167,221.5288,222.2628,10833.0
2024-06-03 14:30:00,223.88,224.59,223.79,224.59,7699.0,222.0843,222.7886,221.995,222.7886,7699.0
2024-06-03 15:00:00,224.67,225.43,224.37,225.03,8527.0,222.8679,223.6219,222.5704,223.2251,8527.0
2024-06-03 15:30:00,225.06,226.25,224.37,224.84,39112.0,223.2548,224.4353,222.5704,223.0366,39112.0
2024-06-04 09:30:00,224.82,226.99,224.82,226.98,4273.0,223.0167,225.1693,223.0167,225.1594,4273.0
2024-06-04 10:00:00,227.07,228.21,226.77,226.91,2116.0,225.2487,226.3796,224.9511,225.09,2116.0
2024-06-04 10:30:00,226.9,227.24,226.02,226.06,7031.0,225.0801,225.4173,224.2071,224.2468,7031.0
2024-06-04 11:00:00,225.71,225.71,225.31,225.45,300.0,223.8996,223.8996,223.5028,223.6417,300.0
2024-06-04 11:30:00,225.42,226.17,225.42,225.81,3526.0,223.6119,224.3559,223.6119,223.9988,3526.0
2024-06-04 12:00:00,225.75,225.88,224.8,225.88,4011.0,223.9393,224.0682,222.9969,224.0682,4011.0
2024-06-04 12:30:00,226.21,226.21,225.76,225.94,1781.0,224.3956,224.3956,223.9492,224.1278,1781.0
2024-06-04 13:00:00,225.9,226.54,225.9,226.54,2384.0,224.0881,224.7229,224.0881,224.7229,2384.0
2024-06-04 13:30:00,226.79,227.07,226.75,226.79,3970.0,224.9709,225.2487,224.9313,224.9709,3970.0
2024-06-04 14:00:00,226.68,226.68,225.68,225.71,2887.0,224.8618,224.8618,223.8698,223.8996,2887.0
2024-06-04 14:30:00,225.59,226.8,225.49,226.56,2917.0,223.7806,224.9809,223.6814,224.7428,2917.0
2024-06-04 15:00:00,226.38,226.38,225.52,225.66,4163.0,224.5642,224.5642,223.7111,223.85,4163.0
2024-06-04 15:30:00,225.65,226.33,224.33,224.36,32009.0,223.8401,224.5146,222.5307,222.5604,32009.0
2024-06-05 09:30:00,223.68,223.72,221.69,223.72,1553.0,221.8859,221.9256,219.9119,221.9256,1553.0
2024-06-05 10:00:00,223.51,223.51,222.4,222.77,3916.0,221.7173,221.7173,220.6162,220.9832,3916.0
2024-06-05 10:30:00,223.0,224.36,223.0,224.08,1606.0,221.2113,222.5604,221.2113,222.2827,1606.0
2024-06-05 11:00:00,224.38,225.39,224.3,225.39,6140.0,222.5803,223.5822,222.5009,223.5822,6140.0
2024-06-05 11:30:00,225.7,225.71,224.23,224.42,4966.0,223.8897,223.8996,222.4315,222.62,4966.0
2024-06-05 12:00:00,224.27,225.12,223.51,225.12,3857.0,222.4712,223.3143,221.7173,223.3143,3857.0
2024-06-05 12:30:00,224.51,224.85,224.27,224.78,1588.0,222.7092,223.0465,222.4712,222.9771,1588.0
2024-06-05 13:00:00,224.64,225.06,223.98,223.98,11686.0,222.8382,223.2548,222.1835,222.1835,11686.0
2024-06-05 13:30:00,223.98,224.81,223.98,224.35,2904.0,222.1835,223.0068,222.1835,222.5505,2904.0
2024-06-05 14:00:00,224.55,225.19,224.55,225.01,1433.0,222.7489,223.3838,222.7489,223.2052,1433.0
2024-06-05 14:30:00,224.99,225.43,224.92,225.34,6068.0,223.1854,223.6219,223.1159,223.5326,6068.0
2024-06-05 15:00:00,225.34,225.59,224.94,225.33,6378.0,223.5326,223.7806,223.1358,223.5227,6378.0
2024-06-05 15:30:00,225.25,226.43,225.2,226.0,28259.0,223.4433,224.6138,223.3937,224.1873,28259.0
2024-06-06 09:30:00,226.62,227.74,225.19,227.74,834.0,224.8023,225.9133,223.3838,225.9133,834.0
2024-06-06 10:00:00,227.63,227.63,226.53,227.23,2655.0,225.8042,225.8042,224.713,225.4074,2655.0
2024-06-06 10:30:00,226.56,226.72,226.29,226.34,3109.0,224.7428,224.9015,224.475,224.5246,3109.0
2024-06-06 11:00:00,226.54,227.46,226.54,227.23,1805.0,224.7229,225.6356,224.7229,225.4074,1805.0
2024-06-06 11:30:00,226.93,227.02,226.78,226.78,800.0,225.1098,225.1991,224.961,224.961,800.0
2024-06-06 12:00:00,226.49,227.48,226.49,227.05,4048.0,224.6734,225.6554,224.6734,225.2289,4048.0
2024-06-06 12:30:00,227.05,227.3,227.04,227.08,1000.0,225.2289,225.4769,225.2189,225.2586,1000.0
2024-06-06 13:00:00,226.93,226.93,226.69,226.69,500.0,225.1098,225.1098,224.8717,224.8717,500.0
2024-06-06 13:30:00,226.75,226.85,225.81,226.09,3220.0,224.9313,225.0305,223.9988,224.2766,3220.0
2024-06-06 14:00:00,225.99,225.99,225.3,225.39,2855.0,224.1774,224.1774,223.4929,223.5822,2855.0
2024-06-06 14:30:00,225.18,225.5,224.78,225.5,2092.0,223.3739,223.6913,222.9771,223.6913,2092.0
2024-06-06 15:00:00,225.45,225.92,225.04,225.91,1900.0,223.6417,224.1079,223.235,224.098,1900.0
2024-06-06 15:30:00,225.94,226.91,225.61,226.38,30239.0,224.1278,225.09,223.8004,224.5642,30239.0
2024-06-07 09:30:00,226.67,228.6,225.95,228.59,1852.0,224.8519,226.7664,224.1377,226.7565,1852.0
2024-06-07 10:00:00,229.0,229.5,228.76,228.76,2804.0,227.1632,227.6592,226.9251,226.9251,2804.0
2024-06-07 10:30:00,228.66,229.93,228.66,229.17,1602.0,226.8259,228.0858,226.8259,227.3319,1602.0
2024-06-07 11:00:00,229.08,229.12,226.45,226.45,1614.0,227.2426,227.2823,224.6337,224.6337,1614.0
2024-06-07 11:30:00,227.06,227.54,226.81,226.88,1822.0,225.2388,225.7149,224.9908,225.0602,1822.0
2024-06-07 12:00:00,226.91,227.71,226.9,227.71,2487.0,225.09,225.8836,225.0801,225.8836,2487.0
2024-06-07 12:30:00,227.77,228.24,227.38,228.24,2844.0,225.9431,226.4093,225.5562,226.4093,2844.0
2024-06-07 13:00:00,227.59,227.95,227.31,227.95,2776.0,225.7645,226.1216,225.4868,226.1216,2776.0
2024-06-07 13:30:00,227.89,228.51,227.89,228.36,2550.0,226.0621,226.6771,226.0621,226.5284,2550.0
2024-06-07 14:00:00,228.28,228.41,228.02,228.22,2368.0,226.449,226.578,226.1911,226.3895,2368.0
2024-06-07 14:30:00,228.32,228.69,228.13,228.56,5063.0,226.4887,226.8557,226.3002,226.7267,5063.0
2024-06-07 15:00:00,228.46,228.63,227.91,227.91,6458.0,226.6275,226.7962,226.082,226.082,6458.0
2024-06-07 15:30:00,227.94,228.6,227.39,228.1,15269.0,226.1117,226.7664,225.5661,226.2704,15269.0
2024-06-10 09:30:00,227.09,228.09,225.58,226.43,3600.0,225.2685,226.2605,223.7706,224.6138,3600.0
2024-06-10 10:00:00,225.92,225.92,224.71,225.14,3232.0,224.1079,224.1079,222.9076,223.3342,3232.0
2024-06-10 10:30:00,225.26,225.26,224.8,224.81,1378.0,223.4532,223.4532,222.9969,223.0068,1378.0
2024-06-10 11:00:00,224.8,225.96,224.8,225.91,1603.0,222.9969,224.1476,222.9969,224.098,1603.0
2024-06-10 11:30:00,226.51,227.0,226.01,226.59,8172.0,224.6932,225.1793,224.1972,224.7725,8172.0
2024-06-10 12:00:00,226.35,227.15,226.3,226.58,3601.0,224.5345,225.3281,224.4849,224.7626,3601.0
2024-06-10 12:30:00,226.69,227.84,226.68,227.7,1702.0,224.8717,226.0125,224.8618,225.8736,1702.0
2024-06-10 13:00:00,227.7,227.7,226.86,227.2,2581.0,225.8736,225.8736,225.0404,225.3777,2581.0
2024-06-10 13:30:00,227.18,228.02,227.18,228.02,945.0,225.3578,226.1911,225.3578,226.1911,945.0
2024-06-10 14:00:00,228.02,228.82,227.91,228.48,1500.0,226.1911,226.9847,226.082,226.6474,1500.0
2024-06-10 14:30:00,228.45,228.83,228.18,228.83,3139.0,226.6176,226.9946,226.3498,226.9946,3139.0
2024-06-10 15:00:00,229.06,229.12,228.71,228.78,2681.0,227.2227,227.2823,226.8755,226.945,2681.0
2024-06-10 15:30:00,228.72,229.01,227.79,227.96,12895.0,226.8855,227.1731,225.9629,226.1316,12895.0
2024-06-11 09:30:00,225.98,226.33,224.47,226.33,4065.0,224.1674,224.5146,222.6696,224.5146,4065.0
2024-06-11 10:00:00,225.64,226.34,224.75,224.75,3540.0,223.8302,224.5246,222.9473,222.9473,3540.0
2024-06-11 10:30:00,224.75,224.75,223.84,223.84,1771.0,222.9473,222.9473,222.0446,222.0446,1771.0
2024-06-11 11:00:00,224.0,224.72,223.57,223.87,7170.0,222.2033,222.9175,221.7768,222.0744,7170.0
2024-06-11 11:30:00,223.96,224.69,223.96,224.5,3363.0,222.1636,222.8878,222.1636,222.6993,3363.0
2024-06-11 12:00:00,224.49,224.55,223.37,223.37,4030.0,222.6894,222.7489,221.5784,221.5784,4030.0
2024-06-11 12:30:00,223.44,224.6,223.39,224.42,1916.0,221.6478,222.7985,221.5982,222.62,1916.0
2024-06-11 13:00:00,224.42,224.77,224.11,224.77,3247.0,222.62,222.9671,222.3124,222.9671,3247.0
2024-06-11 13:30:00,225.34,225.92,225.18,225.65,2064.0,223.5326,224.1079,223.3739,223.8401,2064.0
2024-06-11 14:00:00,225.96,226.37,225.55,225.56,4741.0,224.1476,224.5543,223.7409,223.7508,4741.0
2024-06-11 14:30:00,225.81,225.85,224.61,225.07,9455.0,223.9988,224.0385,222.8084,223.2647,9455.0
2024-06-11 15:00:00,225.12,225.19,224.72,224.86,7704.0,223.3143,223.3838,222.9175,223.0564,7704.0
2024-06-11 15:30:00,224.76,225.65,223.27,223.3,34676.0,222.9572,223.8401,221.4792,221.5089,34676.0
2024-06-12 09:30:00,223.54,223.54,221.9,223.04,3278.0,221.747,221.747,220.1202,221.251,3278.0
2024-06-12 10:00:00,222.99,223.51,222.62,223.41,6128.0,221.2014,221.7173,220.8344,221.6181,6128.0
2024-06-12 10:30:00,223.42,223.87,222.93,223.07,4099.0,221.628,222.0744,221.1419,221.2808,4099.0
2024-06-12 11:00:00,223.13,223.14,221.85,222.15,5634.0,221.3403,221.3502,220.0706,220.3682,5634.0
2024-06-12 11:30:00,222.16,222.21,221.87,222.21,2632.0,220.3781,220.4277,220.0904,220.4277,2632.0
2024-06-12 12:00:00,222.41,222.53,221.48,222.05,11607.0,220.6261,220.7451,219.7035,220.269,11607.0
2024-06-12 12:30:00,221.95,222.14,221.72,221.88,2423.0,220.1698,220.3582,219.9416,220.1003,2423.0
2024-06-12 13:00:00,222.15,222.15,221.47,221.47,4621.0,220.3682,220.3682,219.6936,219.6936,4621.0
2024-06-12 13:30:00,221.34,221.4,219.71,220.54,4677.0,219.5647,219.6242,217.9477,218.7711,4677.0
2024-06-12 14:00:00,219.82,220.26,219.11,219.51,10719.0,218.0568,218.4933,217.3525,217.7493,10719.0
2024-06-12 14:30:00,219.42,220.12,217.81,218.17,17239.0,217.6601,218.3544,216.063,216.4201,17239.0
2024-06-12 15:00:00,218.47,219.65,218.42,218.66,11764.0,216.7177,217.8882,216.6681,216.9062,11764.0
2024-06-12 15:30:00,218.74,220.79,218.6,219.89,31378.0,216.9855,219.0191,216.8466,218.1263,31378.0
2024-06-13 09:30:00,219.82,221.37,219.67,220.46,6111.0,218.0568,219.5944,217.9081,218.6917,6111.0
2024-06-13 10:00:00,220.34,221.87,220.33,221.24,2626.0,218.5727,220.0904,218.5628,219.4655,2626.0
2024-06-13 10:30:00,221.24,221.46,219.98,220.14,5004.0,219.4655,219.6837,218.2156,218.3743,5004.0
2024-06-13 11:00:00,219.98,220.7,219.5,219.94,6538.0,218.2156,218.9298,217.7394,218.1759,6538.0
2024-06-13 11:30:00,220.27,221.38,219.94,221.34,4386.0,218.5032,219.6043,218.1759,219.5647,4386.0
2024-06-13 12:00:00,220.99,221.03,220.64,220.64,3646.0,219.2175,219.2571,218.8703,218.8703,3646.0
2024-06-13 12:30:00,220.91,221.83,220.72,221.83,4520.0,219.1381,220.0507,218.9496,220.0507,4520.0
2024-06-13 13:00:00,222.53,222.53,221.09,221.09,5174.0,220.7451,220.7451,219.3167,219.3167,5174.0
2024-06-13 13:30:00,221.23,221.33,220.86,221.28,2060.0,219.4555,219.5547,219.0885,219.5051,2060.0
2024-06-13 14:00:00,221.24,221.7,221.15,221.51,12159.0,219.4655,219.9218,219.3762,219.7333,12159.0
2024-06-13 14:30:00,221.84,222.39,221.46,221.69,4057.0,220.0606,220.6062,219.6837,219.9119,4057.0
2024-06-13 15:00:00,222.02,222.25,221.38,221.41,4491.0,220.2392,220.4674,219.6043,219.6341,4491.0
2024-06-13 15:30:00,221.48,221.6,220.72,221.06,18735.0,219.7035,219.8226,218.9496,219.2869,18735.0
2024-06-14 09:30:00,219.09,219.87,217.87,219.12,5925.0,217.7215,218.4966,216.5091,217.7513,5925.0
2024-06-14 10:00:00,219.13,219.17,217.81,218.32,3849.0,217.7612,217.801,216.4495,216.9563,3849.0
2024-06-14 10:30:00,217.91,218.85,217.91,218.32,4080.0,216.5488,217.483,216.5488,216.9563,4080.0
2024-06-14 11:00:00,218.38,218.58,217.91,218.28,4539.0,217.0159,217.2146,216.5488,216.9165,4539.0
2024-06-14 11:30:00,218.64,219.19,218.58,219.19,2434.0,217.2743,217.8208,217.2146,217.8208,2434.0
2024-06-14 12:00:00,218.99,219.29,218.75,218.76,2817.0,217.6221,217.9202,217.3836,217.3935,2817.0
2024-06-14 12:30:00,218.74,220.1,218.74,219.81,4618.0,217.3736,218.7251,217.3736,218.437,4618.0
2024-06-14 13:00:00,220.07,220.07,218.73,218.73,5378.0,218.6953,218.6953,217.3637,217.3637,5378.0
2024-06-14 13:30:00,218.77,218.95,217.83,217.83,5072.0,217.4035,217.5823,216.4693,216.4693,5072.0
2024-06-14 14:00:00,218.13,218.32,217.88,218.16,811.0,216.7675,216.9563,216.519,216.7973,811.0
2024-06-14 14:30:00,218.17,218.52,217.38,217.5,6799.0,216.8072,217.155,216.0221,216.1414,6799.0
2024-06-14 15:00:00,217.47,218.25,217.17,218.13,3565.0,216.1116,216.8867,215.8135,216.7675,3565.0
2024-06-14 15:30:00,218.43,218.84,217.72,218.03,28533.0,217.0656,217.473,216.36,216.6681,28533.0
2024-06-17 09:30:00,218.35,221.14,218.29,219.67,3620.0,216.9861,219.7587,216.9265,218.2978,3620.0
2024-06-17 10:00:00,221.01,222.96,221.01,221.52,1997.0,219.6295,221.5673,219.6295,220.1363,1997.0
2024-06-17 10:30:00,221.42,221.93,221.0,221.93,2340.0,220.0369,220.5437,219.6195,220.5437,2340.0
2024-06-17 11:00:00,221.48,222.91,221.48,222.7,2625.0,220.0965,221.5176,220.0965,221.3089,2625.0
2024-06-17 11:30:00,222.5,222.83,222.23,222.83,5447.0,221.1102,221.4381,220.8418,221.4381,5447.0
2024-06-17 12:00:00,223.03,223.47,223.03,223.37,9076.0,221.6368,222.0741,221.6368,221.9747,9076.0
2024-06-17 12:30:00,223.72,223.79,222.04,222.46,3333.0,222.3225,222.3921,220.653,221.0704,3333.0
2024-06-17 13:00:00,222.26,222.84,222.22,222.22,2744.0,220.8717,221.448,220.8319,220.8319,2744.0
2024-06-17 13:30:00,222.39,222.84,222.35,222.69,6657.0,221.0008,221.448,220.9611,221.299,6657.0
2024-06-17 14:00:00,222.52,223.95,222.27,223.76,7049.0,221.13,222.5511,220.8816,222.3623,7049.0
2024-06-17 14:30:00,223.67,223.68,222.52,222.52,3332.0,222.2728,222.2828,221.13,221.13,3332.0
2024-06-17 15:00:00,223.11,223.7,222.89,223.45,4848.0,221.7163,222.3027,221.4977,222.0542,4848.0
2024-06-17 15:30:00,223.48,223.67,222.84,223.15,16615.0,222.084,222.2728,221.448,221.7561,16615.0
2024-06-18 09:30:00,223.15,228.14,223.15,224.18,3015.0,221.7561,226.7149,221.7561,222.7797,3015.0
2024-06-18 10:00:00,224.56,225.01,224.41,224.83,1038.0,223.1573,223.6045,223.0082,223.4256,1038.0
2024-06-18 10:30:00,224.8,225.5,224.46,225.08,6151.0,223.3958,224.0914,223.0579,223.674,6151.0
2024-06-18 11:00:00,225.08,226.64,225.07,226.29,1942.0,223.674,225.2243,223.6641,224.8765,1942.0
2024-06-18 11:30:00,225.96,227.07,225.96,226.83,3907.0,224.5485,225.6516,224.5485,225.4131,3907.0
2024-06-18 12:00:00,227.01,227.66,226.93,227.66,2727.0,225.592,226.2379,225.5125,226.2379,2727.0
2024-06-18 12:30:00,227.49,228.02,227.31,227.69,1264.0,226.069,226.5957,225.8901,226.2677,1264.0
2024-06-18 13:00:00,228.02,228.13,227.5,227.69,2555.0,226.5957,226.705,226.0789,226.2677,2555.0
2024-06-18 13:30:00,227.8,227.88,227.73,227.86,600.0,226.3771,226.4566,226.3075,226.4367,600.0
2024-06-18 14:00:00,227.73,227.78,226.38,226.59,4670.0,226.3075,226.3572,224.9659,225.1746,4670.0
2024-06-18 14:30:00,226.86,227.18,226.58,227.13,8475.0,225.4429,225.7609,225.1647,225.7112,8475.0
2024-06-18 15:00:00,227.18,227.28,226.43,226.59,4599.0,225.7609,225.8603,225.0156,225.1746,4599.0
2024-06-18 15:30:00,226.59,226.59,224.42,225.79,43494.0,225.1746,225.1746,223.0182,224.3796,43494.0
2024-06-20 09:30:00,225.86,226.05,225.44,226.05,1568.0,224.4492,224.638,224.0318,224.638,1568.0
2024-06-20 10:00:00,225.88,225.88,225.32,225.74,1681.0,224.469,224.469,223.9125,224.3299,1681.0
2024-06-20 10:30:00,227.11,227.11,225.9,226.71,1300.0,225.6914,225.6914,224.4889,225.2939,1300.0
2024-06-20 11:00:00,227.09,228.1,226.85,227.95,1898.0,225.6715,226.6752,225.433,226.5261,1898.0
2024-06-20 11:30:00,227.95,228.42,227.69,228.39,7341.0,226.5261,226.9932,226.2677,226.9634,7341.0
2024-06-20 12:00:00,227.58,228.1,227.02,227.09,2156.0,226.1584,226.6752,225.6019,225.6715,2156.0
2024-06-20 12:30:00,227.0,227.61,226.66,227.43,1482.0,225.582,226.1882,225.2442,226.0094,1482.0
2024-06-20 13:00:00,227.44,227.44,226.44,226.95,3957.0,226.0193,226.0193,225.0255,225.5324,3957.0
2024-06-20 13:30:00,227.06,227.32,226.45,226.9,7735.0,225.6417,225.9,225.0355,225.4827,7735.0
2024-06-20 14:00:00,226.88,227.37,226.66,226.79,2674.0,225.4628,225.9497,225.2442,225.3734,2674.0
2024-06-20 14:30:00,226.84,227.54,226.8,227.39,5730.0,225.423,226.1187,225.3833,225.9696,5730.0
2024-06-20 15:00:00,227.26,227.26,225.76,226.43,4454.0,225.8404,225.8404,224.3498,225.0156,4454.0
2024-06-20 15:30:00,226.31,227.22,225.79,225.94,27034.0,224.8964,225.8007,224.3796,224.5287,27034.0
2024-06-21 09:30:00,226.44,226.44,224.54,225.55,23531.0,225.0255,225.0255,223.1374,224.1411,23531.0
2024-06-21 10:00:00,226.18,226.57,225.34,226.55,4032.0,224.7672,225.1547,223.9324,225.1349,4032.0
2024-06-21 10:30:00,226.29,226.84,225.4,225.4,3839.0,224.8765,225.423,223.992,223.992,3839.0
2024-06-21 11:00:00,225.43,225.43,224.85,224.92,1350.0,224.0219,224.0219,223.4455,223.515,1350.0
2024-06-21 11:30:00,224.8,224.8,223.32,223.89,2806.0,223.3958,223.3958,221.925,222.4915,2806.0
2024-06-21 12:00:00,224.2,224.51,223.66,223.67,3149.0,222.7995,223.1076,222.2629,222.2728,3149.0
2024-06-21 12:30:00,223.75,224.47,223.58,224.38,2577.0,222.3523,223.0679,222.1834,222.9784,2577.0
2024-06-21 13:00:00,224.4,224.43,223.99,224.42,3099.0,222.9983,223.0281,222.5908,223.0182,3099.0
2024-06-21 13:30:00,224.42,225.18,224.42,225.08,1902.0,223.0182,223.7734,223.0182,223.674,1902.0
2024-06-21 14:00:00,224.97,225.36,224.91,225.36,9208.0,223.5647,223.9523,223.5051,223.9523,9208.0
2024-06-21 14:30:00,225.18,225.18,224.45,224.78,2717.0,223.7734,223.7734,223.048,223.3759,2717.0
2024-06-21 15:00:00,224.78,224.99,224.56,224.71,3610.0,223.3759,223.5846,223.1573,223.3064,3610.0
2024-06-21 15:30:00,224.71,224.75,223.98,224.1,34157.0,223.3064,223.3461,222.5809,222.7002,34157.0
2024-06-24 09:30:00,225.21,227.23,223.5,227.23,5720.0,223.8032,225.8106,222.1039,225.8106,5720.0
2024-06-24 10:00:00,226.45,226.86,225.68,226.6,2627.0,225.0355,225.4429,224.2703,225.1845,2627.0
2024-06-24 10:30:00,227.17,228.18,226.8,228.15,992.0,225.751,226.7547,225.3833,226.7249,992.0
2024-06-24 11:00:00,228.15,228.43,227.93,228.37,3810.0,226.7249,227.0031,226.5062,226.9435,3810.0
2024-06-24 11:30:00,228.28,228.53,227.84,228.07,3704.0,226.8541,227.1025,226.4168,226.6454,3704.0
2024-06-24 12:00:00,228.22,228.33,227.93,227.95,3527.0,226.7944,226.9037,226.5062,226.5261,3527.0
2024-06-24 12:30:00,227.95,228.36,227.85,228.23,2600.0,226.5261,226.9336,226.4267,226.8044,2600.0
2024-06-24 13:00:00,228.34,228.35,227.29,227.44,4233.0,226.9137,226.9236,225.8702,226.0193,4233.0
2024-06-24 13:30:00,227.29,227.29,226.84,227.04,3265.0,225.8702,225.8702,225.423,225.6218,3265.0
2024-06-24 14:00:00,227.18,227.84,227.18,227.38,3783.0,225.7609,226.4168,225.7609,225.9597,3783.0
2024-06-24 14:30:00,227.29,227.64,227.25,227.63,4403.0,225.8702,226.218,225.8305,226.2081,4403.0
2024-06-24 15:00:00,227.64,227.76,226.91,226.91,7581.0,226.218,226.3373,225.4926,225.4926,7581.0
2024-06-24 15:30:00,226.89,227.34,226.32,226.39,25599.0,225.4727,225.9199,224.9063,224.9759,25599.0
2024-06-25 09:30:00,226.75,227.87,226.75,226.82,2370.0,225.3336,226.4466,225.3336,225.4032,2370.0
2024-06-25 10:00:00,227.01,227.16,226.22,226.97,2864.0,225.592,225.741,224.8069,225.5522,2864.0
2024-06-25 10:30:00,226.63,227.08,226.39,227.08,9390.0,225.2144,225.6615,224.9759,225.6615,9390.0
2024-06-25 11:00:00,227.08,227.46,226.57,227.21,8498.0,225.6615,226.0392,225.1547,225.7907,8498.0
2024-06-25 11:30:00,227.24,227.53,227.21,227.3,4177.0,225.8205,226.1087,225.7907,225.8802,4177.0
2024-06-25 12:00:00,227.48,227.85,227.28,227.49,3188.0,226.059,226.4267,225.8603,226.069,3188.0
2024-06-25 12:30:00,227.54,227.8,227.37,227.8,3275.0,226.1187,226.3771,225.9497,226.3771,3275.0
2024-06-25 13:00:00,228.1,229.0,227.94,229.0,4086.0,226.6752,227.5696,226.5162,227.5696,4086.0
2024-06-25 13:30:00,228.98,229.0,228.46,229.0,2503.0,227.5497,227.5696,227.0329,227.5696,2503.0
2024-06-25 14:00:00,229.07,229.36,228.83,229.22,1403.0,227.6391,227.9273,227.4006,227.7882,1403.0
2024-06-25 14:30:00,229.49,229.98,229.48,229.98,5396.0,228.0565,228.5434,228.0466,228.5434,5396.0
2024-06-25 15:00:00,229.95,230.42,229.12,229.65,15824.0,228.5136,228.9807,227.6888,228.2155,15824.0
2024-06-25 15:30:00,229.82,229.97,229.47,229.49,21933.0,228.3844,228.5335,228.0366,228.0565,21933.0
2024-06-26 09:30:00,228.67,228.67,226.44,226.46,11235.0,227.2416,227.2416,225.0255,225.0454,11235.0
2024-06-26 10:00:00,227.0,227.0,225.25,225.48,6181.0,225.582,225.582,223.843,224.0715,6181.0
2024-06-26 10:30:00,225.45,226.42,225.37,226.05,10320.0,224.0417,225.0057,223.9622,224.638,10320.0
2024-06-26 11:00:00,226.21,226.21,225.03,225.03,6350.0,224.797,224.797,223.6244,223.6244,6350.0
2024-06-26 11:30:00,225.3,226.48,225.25,226.28,3435.0,223.8927,225.0653,223.843,224.8665,3435.0
2024-06-26 12:00:00,226.25,226.63,226.25,226.33,5054.0,224.8367,225.2144,224.8367,224.9162,5054.0
2024-06-26 12:30:00,226.38,226.81,226.37,226.77,1548.0,224.9659,225.3932,224.956,225.3535,1548.0
2024-06-26 13:00:00,226.48,226.59,226.39,226.53,2871.0,225.0653,225.1746,224.9759,225.115,2871.0
2024-06-26 13:30:00,226.45,226.55,226.34,226.44,5300.0,225.0355,225.1349,224.9262,225.0255,5300.0
2024-06-26 14:00:00,226.45,226.45,226.07,226.14,2526.0,225.0355,225.0355,224.6579,224.7274,2526.0
2024-06-26 14:30:00,226.23,226.23,225.5,225.9,2220.0,224.8169,224.8169,224.0914,224.4889,2220.0
2024-06-26 15:00:00,226.03,226.07,225.85,225.88,2840.0,224.6181,224.6579,224.4392,224.469,2840.0
2024-06-26 15:30:00,225.92,225.95,225.23,225.44,21065.0,224.5088,224.5386,223.8231,224.0318,21065.0
2024-06-27 09:30:00,225.0,225.0,224.63,224.9,1328.0,223.5945,223.5945,223.2269,223.4952,1328.0
2024-06-27 10:00:00,224.5,225.42,224.5,224.96,6582.0,223.0977,224.0119,223.0977,223.5548,6582.0
2024-06-27 10:30:00,225.29,225.75,224.63,224.63,4097.0,223.8827,224.3399,223.2269,223.2269,4097.0
2024-06-27 11:00:00,224.65,224.66,223.9,223.99,2699.0,223.2467,223.2567,222.5014,222.5908,2699.0
2024-06-27 11:30:00,224.0,224.72,223.91,223.91,6141.0,222.6008,223.3163,222.5113,222.5113,6141.0
2024-06-27 12:00:00,223.9,223.9,223.35,223.45,1593.0,222.5014,222.5014,221.9548,222.0542,1593.0
2024-06-27 12:30:00,223.47,224.17,223.37,224.17,3903.0,222.0741,222.7697,221.9747,222.7697,3903.0
2024-06-27 13:00:00,224.24,224.34,223.34,223.5,5159.0,222.8393,222.9387,221.9449,222.1039,5159.0
2024-06-27 13:30:00,223.24,223.24,222.52,222.61,6955.0,221.8455,221.8455,221.13,221.2195,6955.0
2024-06-27 14:00:00,222.63,223.18,222.5,223.18,4233.0,221.2393,221.7859,221.1102,221.7859,4233.0
2024-06-27 14:30:00,222.93,223.16,222.71,222.71,4075.0,221.5375,221.766,221.3188,221.3188,4075.0
2024-06-27 15:00:00,222.71,223.93,222.66,223.64,13437.0,221.3188,222.5312,221.2692,222.243,13437.0
2024-06-27 15:30:00,223.56,224.91,223.5,224.57,36017.0,222.1635,223.5051,222.1039,223.1672,36017.0
2024-06-28 09:30:00,225.95,225.95,223.81,224.99,3879.0,224.5386,224.5386,222.412,223.5846,3879.0
2024-06-28 10:00:00,224.99,225.44,223.65,223.65,7029.0,223.5846,224.0318,222.253,222.253,7029.0
2024-06-28 10:30:00,223.22,223.69,222.76,223.23,8896.0,221.8257,222.2927,221.3685,221.8356,8896.0
2024-06-28 11:00:00,223.1,223.33,222.45,223.23,5160.0,221.7064,221.935,221.0605,221.8356,5160.0
2024-06-28 11:30:00,223.16,223.16,222.1,222.5,4388.0,221.766,221.766,220.7127,221.1102,4388.0
2024-06-28 12:00:00,222.48,222.81,221.83,222.0,2148.0,221.0903,221.4182,220.4443,220.6133,2148.0
2024-06-28 12:30:00,221.88,222.27,221.63,222.25,3301.0,220.494,220.8816,220.2456,220.8617,3301.0
2024-06-28 13:00:00,222.13,222.88,222.13,222.65,8144.0,220.7425,221.4878,220.7425,221.2592,8144.0
2024-06-28 13:30:00,222.66,222.83,222.51,222.62,5367.0,221.2692,221.4381,221.1201,221.2294,5367.0
2024-06-28 14:00:00,222.67,222.68,221.27,221.73,7200.0,221.2791,221.289,219.8878,220.345,7200.0
2024-06-28 14:30:00,221.61,221.61,220.77,220.77,4812.0,220.2257,220.2257,219.391,219.391,4812.0
2024-06-28 15:00:00,220.64,220.88,220.37,220.67,8682.0,219.2618,219.5003,218.9935,219.2916,8682.0
2024-06-28 15:30:00,220.45,223.65,219.86,223.36,78840.0,219.073,222.253,218.4866,221.9648,78840.0
2024-07-01 09:30:00,225.63,227.71,224.97,224.97,4382.0,224.2206,226.2876,223.5647,223.5647,4382.0
2024-07-01 10:00:00,224.25,224.25,223.58,223.83,2455.0,222.8492,222.8492,222.1834,222.4318,2455.0
2024-07-01 10:30:00,223.13,223.4,221.96,222.8,9042.0,221.7362,222.0045,220.5735,221.4083,9042.0
2024-07-01 11:00:00,222.8,223.08,222.72,222.72,3549.0,221.4083,221.6865,221.3288,221.3288,3549.0
2024-07-01 11:30:00,222.54,223.44,222.54,223.06,2312.0,221.1499,222.0443,221.1499,221.6667,2312.0
2024-07-01 12:00:00,223.09,223.66,222.77,223.44,4264.0,221.6965,222.2629,221.3785,222.0443,4264.0
2024-07-01 12:30:00,223.45,223.78,223.25,223.3,4818.0,222.0542,222.3822,221.8555,221.9052,4818.0
2024-07-01 13:00:00,223.3,223.68,223.18,223.68,2287.0,221.9052,222.2828,221.7859,222.2828,2287.0
2024-07-01 13:30:00,223.54,223.74,223.45,223.45,4119.0,222.1437,222.3424,222.0542,222.0542,4119.0
2024-07-01 14:00:00,223.11,223.3,222.94,223.08,4342.0,221.7163,221.9052,221.5474,221.6865,4342.0
2024-07-01 14:30:00,223.11,223.25,222.32,222.32,6332.0,221.7163,221.8555,220.9313,220.9313,6332.0
2024-07-01 15:00:00,222.25,222.49,222.15,222.44,5351.0,220.8617,221.1002,220.7623,221.0505,5351.0
2024-07-01 15:30:00,222.58,222.58,221.0,221.16,30439.0,221.1897,221.1897,219.6195,219.7785,30439.0
2024-07-02 09:30:00,217.09,218.17,214.16,215.08,17414.0,215.734,216.8072,212.8223,213.7365,17414.0
2024-07-02 10:00:00,214.61,216.11,214.61,216.11,4973.0,213.2694,214.7601,213.2694,214.7601,4973.0
2024-07-02 10:30:00,216.12,216.12,214.76,215.0,8147.0,214.77,214.77,213.4185,213.657,8147.0
2024-07-02 11:00:00,214.74,215.04,213.72,214.38,9852.0,213.3986,213.6968,212.385,213.0409,9852.0
2024-07-02 11:30:00,214.53,214.55,213.06,213.78,13875.0,213.1899,213.2098,211.7291,212.4446,13875.0
2024-07-02 12:00:00,213.99,214.5,213.47,214.32,18838.0,212.6533,213.1601,212.1366,212.9813,18838.0
2024-07-02 12:30:00,214.29,214.36,212.58,212.78,14464.0,212.9514,213.021,211.2521,211.4509,14464.0
2024-07-02 13:00:00,212.79,214.81,212.79,213.48,26046.0,211.4608,213.4682,211.4608,212.1465,26046.0
2024-07-02 13:30:00,213.39,214.14,213.39,214.03,11889.0,212.0571,212.8024,212.0571,212.6931,11889.0
2024-07-02 14:00:00,213.88,215.1,213.88,214.99,21002.0,212.544,213.7564,212.544,213.6471,21002.0
2024-07-02 14:30:00,214.79,214.98,213.99,214.29,9272.0,213.4483,213.6371,212.6533,212.9514,9272.0
2024-07-02 15:00:00,214.07,214.68,213.59,213.59,19137.0,212.7328,213.339,212.2558,212.2558,19137.0
2024-07-02 15:30:00,213.38,214.19,212.89,212.93,66357.0,212.0471,212.8521,211.5602,211.5999,66357.0
2024-07-03 09:30:00,213.27,213.8,212.07,213.05,16268.0,211.9378,212.4645,210.7453,211.7192,16268.0
2024-07-03 10:00:00,213.06,214.0,212.48,213.93,26993.0,211.7291,212.6633,211.1527,212.5937,26993.0
2024-07-03 10:30:00,213.82,213.9,212.1,212.23,24389.0,212.4844,212.5639,210.7751,210.9043,24389.0
2024-07-03 11:00:00,212.17,213.67,211.96,213.04,11328.0,210.8447,212.3353,210.636,211.7092,11328.0
2024-07-03 11:30:00,213.03,213.38,212.54,212.66,10840.0,211.6993,212.0471,211.2124,211.3316,10840.0
2024-07-03 12:00:00,212.47,213.44,212.12,213.44,17602.0,211.1428,212.1068,210.795,212.1068,17602.0
2024-07-03 12:30:00,213.28,213.81,212.17,212.17,44657.0,211.9477,212.4744,210.8447,210.8447,44657.0
2024-07-05 09:30:00,210.69,212.25,210.48,210.84,18264.0,209.3739,210.9242,209.1652,209.523,18264.0
2024-07-05 10:00:00,210.84,211.53,209.54,209.71,9234.0,209.523,210.2087,208.2311,208.4,9234.0
2024-07-05 10:30:00,209.28,209.98,208.98,209.66,13616.0,207.9727,208.6684,207.6746,208.3504,13616.0
2024-07-05 11:00:00,209.87,209.94,209.12,209.45,6983.0,208.559,208.6286,207.8137,208.1417,6983.0
2024-07-05 11:30:00,209.47,209.77,209.25,209.64,6912.0,208.1615,208.4597,207.9429,208.3305,6912.0
2024-07-05 12:00:00,209.58,210.34,209.51,210.25,4411.0,208.2709,209.0261,208.2013,208.9367,4411.0
2024-07-05 12:30:00,210.21,210.47,209.13,209.13,12590.0,208.8969,209.1553,207.8237,207.8237,12590.0
2024-07-05 13:00:00,209.21,209.76,209.1,209.76,2872.0,207.9032,208.4497,207.7939,208.4497,2872.0
2024-07-05 13:30:00,209.75,210.62,209.69,210.49,6074.0,208.4398,209.3044,208.3802,209.1752,6074.0
2024-07-05 14:00:00,210.42,211.01,210.23,210.98,7563.0,209.1056,209.6919,208.9168,209.6621,7563.0
2024-07-05 14:30:00,210.96,211.17,210.61,210.79,11046.0,209.6422,209.8509,209.2944,209.4733,11046.0
2024-07-05 15:00:00,210.79,210.97,210.21,210.76,27143.0,209.4733,209.6522,208.8969,209.4435,27143.0
2024-07-05 15:30:00,210.87,213.09,210.79,211.47,86094.0,209.5528,211.7589,209.4733,210.1491,86094.0
2024-07-08 09:30:00,216.72,219.16,215.84,218.9,22405.0,215.3663,217.791,214.4918,217.5326,22405.0
2024-07-08 10:00:00,219.17,219.53,218.3,218.91,10751.0,217.801,218.1587,216.9364,217.5426,10751.0
2024-07-08 10:30:00,219.05,220.22,218.98,219.97,9940.0,217.6817,218.8444,217.6121,218.596,9940.0
2024-07-08 11:00:00,219.92,219.95,218.88,219.66,17339.0,218.5463,218.5761,217.5128,218.2879,17339.0
2024-07-08 11:30:00,219.81,220.11,219.47,219.72,6006.0,218.437,218.7351,218.0991,218.3475,6006.0
2024-07-08 12:00:00,219.63,220.29,219.32,220.29,8756.0,218.2581,218.914,217.95,218.914,8756.0
2024-07-08 12:30:00,220.06,220.39,219.66,219.99,8060.0,218.6854,219.0133,218.2879,218.6158,8060.0
2024-07-08 13:00:00,220.13,221.12,219.87,221.11,5835.0,218.755,219.7388,218.4966,219.7288,5835.0
2024-07-08 13:30:00,220.94,221.23,219.48,219.52,12434.0,219.5599,219.8481,218.109,218.1488,12434.0
2024-07-08 14:00:00,219.65,219.89,219.37,219.6,11480.0,218.278,218.5165,217.9997,218.2283,11480.0
2024-07-08 14:30:00,219.52,219.52,218.71,218.74,8958.0,218.1488,218.1488,217.3438,217.3736,8958.0
2024-07-08 15:00:00,218.74,219.58,218.65,219.27,12568.0,217.3736,218.2084,217.2842,217.9003,12568.0
2024-07-08 15:30:00,219.28,219.45,217.66,217.68,40565.0,217.9103,218.0792,216.3004,216.3203,40565.0
2024-07-09 09:30:00,216.04,217.99,216.04,217.99,4608.0,214.6905,216.6283,214.6905,216.6283,4608.0
2024-07-09 10:00:00,217.95,218.84,217.65,218.55,3939.0,216.5886,217.473,216.2905,217.1848,3939.0
2024-07-09 10:30:00,218.65,219.19,218.38,218.77,6575.0,217.2842,217.8208,217.0159,217.4035,6575.0
2024-07-09 11:00:00,218.78,218.88,218.48,218.84,4418.0,217.4134,217.5128,217.1153,217.473,4418.0
2024-07-09 11:30:00,219.03,219.95,219.03,219.66,3303.0,217.6618,218.5761,217.6618,218.2879,3303.0
2024-07-09 12:00:00,219.69,219.86,219.57,219.58,2916.0,218.3177,218.4866,218.1985,218.2084,2916.0
2024-07-09 12:30:00,219.59,219.94,219.19,219.8,1909.0,218.2183,218.5661,217.8208,218.427,1909.0
2024-07-09 13:00:00,220.4,220.43,219.99,220.0,2588.0,219.0233,219.0531,218.6158,218.6258,2588.0
2024-07-09 13:30:00,220.0,220.0,219.07,219.09,3915.0,218.6258,218.6258,217.7016,217.7215,3915.0
2024-07-09 14:00:00,218.67,219.05,218.49,218.49,4897.0,217.3041,217.6817,217.1252,217.1252,4897.0
2024-07-09 14:30:00,218.52,218.52,217.85,218.14,2950.0,217.155,217.155,216.4892,216.7774,2950.0
2024-07-09 15:00:00,218.05,218.23,217.76,218.09,5760.0,216.688,216.8668,216.3998,216.7277,5760.0
2024-07-09 15:30:00,218.15,218.46,217.24,217.28,32051.0,216.7873,217.0954,215.883,215.9228,32051.0
2024-07-10 09:30:00,217.57,219.27,217.41,218.09,3312.0,216.211,217.9003,216.052,216.7277,3312.0
2024-07-10 10:00:00,218.08,218.74,218.07,218.28,1904.0,216.7178,217.3736,216.7078,216.9165,1904.0
2024-07-10 10:30:00,218.43,220.09,218.43,219.88,7236.0,217.0656,218.7152,217.0656,218.5065,7236.0
2024-07-10 11:00:00,219.96,220.02,219.25,219.43,8133.0,218.586,218.6456,217.8805,218.0593,8133.0
2024-07-10 11:30:00,219.49,219.74,219.1,219.53,9699.0,218.119,218.3674,217.7314,218.1587,9699.0
2024-07-10 12:00:00,219.42,219.52,218.83,219.03,7199.0,218.0494,218.1488,217.4631,217.6618,7199.0
2024-07-10 12:30:00,219.01,219.55,219.01,219.41,5300.0,217.642,218.1786,217.642,218.0395,5300.0
2024-07-10 13:00:00,219.55,219.74,219.15,219.33,9311.0,218.1786,218.3674,217.7811,217.96,9311.0
2024-07-10 13:30:00,219.27,219.27,218.45,218.8,3609.0,217.9003,217.9003,217.0855,217.4333,3609.0
2024-07-10 14:00:00,218.94,219.12,218.85,219.0,4497.0,217.5724,217.7513,217.483,217.632,4497.0
2024-07-10 14:30:00,218.89,219.0,218.69,218.69,4981.0,217.5227,217.632,217.324,217.324,4981.0
2024-07-10 15:00:00,219.0,219.34,218.99,219.29,4910.0,217.632,217.9699,217.6221,217.9202,4910.0
2024-07-10 15:30:00,219.27,219.9,218.67,219.28,35341.0,217.9003,218.5264,217.3041,217.9103,35341.0
2024-07-11 09:30:00,221.09,221.09,219.19,219.28,6103.0,219.709,219.709,217.8208,217.9103,6103.0
2024-07-11 10:00:00,219.25,219.5,218.39,218.39,4957.0,217.8805,218.1289,217.0258,217.0258,4957.0
2024-07-11 10:30:00,218.62,219.86,218.49,219.86,3256.0,217.2544,218.4866,217.1252,218.4866,3256.0
2024-07-11 11:00:00,220.0,220.0,219.18,219.66,1898.0,218.6258,218.6258,217.8109,218.2879,1898.0
2024-07-11 11:30:00,219.67,220.09,219.64,219.81,4396.0,218.2978,218.7152,218.268,218.437,4396.0
2024-07-11 12:00:00,219.64,219.64,218.83,219.1,5075.0,218.268,218.268,217.4631,217.7314,5075.0
2024-07-11 12:30:00,219.24,219.42,218.9,218.95,3638.0,217.8705,218.0494,217.5326,217.5823,3638.0
2024-07-11 13:00:00,218.98,219.09,218.45,218.45,3334.0,217.6121,217.7215,217.0855,217.0855,3334.0
2024-07-11 13:30:00,218.33,218.66,218.11,218.66,2427.0,216.9662,217.2941,216.7476,217.2941,2427.0
2024-07-11 14:00:00,218.64,218.64,218.02,218.03,11684.0,217.2743,217.2743,216.6581,216.6681,11684.0
2024-07-11 14:30:00,218.13,218.43,217.88,218.12,6179.0,216.7675,217.0656,216.519,216.7575,6179.0
2024-07-11 15:00:00,218.03,218.25,217.59,218.15,5959.0,216.6681,216.8867,216.2308,216.7873,5959.0
2024-07-11 15:30:00,218.12,218.24,217.43,217.92,41266.0,216.7575,216.8768,216.0718,216.5588,41266.0
2024-07-12 09:30:00,218.31,219.0,217.8,217.95,4518.0,216.9463,217.632,216.4395,216.5886,4518.0
2024-07-12 10:00:00,217.8,219.64,217.5,218.92,2012.0,216.4395,218.268,216.1414,217.5525,2012.0
2024-07-12 10:30:00,219.03,219.09,218.19,218.75,3816.0,217.6618,217.7215,216.8271,217.3836,3816.0
2024-07-12 11:00:00,218.78,220.61,218.76,220.53,3111.0,217.4134,219.232,217.3935,219.1525,3111.0
2024-07-12 11:30:00,220.56,220.98,220.54,220.76,5215.0,219.1823,219.5997,219.1624,219.381,5215.0
2024-07-12 12:00:00,220.73,221.12,220.51,220.61,5413.0,219.3512,219.7388,219.1326,219.232,5413.0
2024-07-12 12:30:00,220.43,220.46,219.88,220.4,3107.0,219.0531,219.0829,218.5065,219.0233,3107.0
2024-07-12 13:00:00,220.09,220.46,219.99,220.31,2324.0,218.7152,219.0829,218.6158,218.9338,2324.0
2024-07-12 13:30:00,220.3,220.57,219.17,219.17,5771.0,218.9239,219.1922,217.801,217.801,5771.0
2024-07-12 14:00:00,219.42,220.24,219.15,220.0,7147.0,218.0494,218.8643,217.7811,218.6258,7147.0
2024-07-12 14:30:00,219.78,220.36,219.72,220.08,6130.0,218.4071,218.9835,218.3475,218.7053,6130.0
2024-07-12 15:00:00,220.12,220.54,219.88,220.52,13169.0,218.745,219.1624,218.5065,219.1425,13169.0
2024-07-12 15:30:00,220.5,220.93,219.8,220.11,21231.0,219.1226,219.55,218.427,218.7351,21231.0
2024-07-15 09:30:00,220.73,223.01,220.73,222.96,8449.0,219.3512,221.617,219.3512,221.5673,8449.0
2024-07-15 10:00:00,222.95,223.84,222.57,223.42,11614.0,221.5573,222.4418,221.1797,222.0244,11614.0
2024-07-15 10:30:00,223.27,223.41,222.56,223.35,5763.0,221.8753,222.0145,221.1698,221.9548,5763.0
2024-07-15 11:00:00,222.98,223.41,222.98,223.02,4388.0,221.5872,222.0145,221.5872,221.6269,4388.0
2024-07-15 11:30:00,223.03,224.06,223.03,224.05,3282.0,221.6368,222.6604,221.6368,222.6505,3282.0
2024-07-15 12:00:00,224.02,225.02,223.79,223.85,7358.0,222.6207,223.6144,222.3921,222.4517,7358.0
2024-07-15 12:30:00,223.7,224.45,223.52,224.42,5759.0,222.3027,223.048,222.1238,223.0182,5759.0
2024-07-15 13:00:00,224.24,225.29,224.12,224.58,4732.0,222.8393,223.8827,222.72,223.1772,4732.0
2024-07-15 13:30:00,224.84,224.96,224.32,224.53,5184.0,223.4355,223.5548,222.9188,223.1275,5184.0
2024-07-15 14:00:00,224.39,224.55,224.24,224.31,1900.0,222.9884,223.1474,222.8393,222.9089,1900.0
2024-07-15 14:30:00,224.39,225.33,224.24,225.19,14598.0,222.9884,223.9225,222.8393,223.7834,14598.0
2024-07-15 15:00:00,225.25,225.67,225.15,225.4,10327.0,223.843,224.2604,223.7436,223.992,10327.0
2024-07-15 15:30:00,225.31,225.61,224.76,224.99,32484.0,223.9026,224.2007,223.356,223.5846,32484.0
2024-07-16 09:30:00,225.4,227.28,225.18,226.63,2950.0,223.992,225.8603,223.7734,225.2144,2950.0
2024-07-16 10:00:00,227.0,229.48,226.73,228.92,12737.0,225.582,228.0466,225.3137,227.4901,12737.0
2024-07-16 10:30:00,228.59,228.76,228.08,228.09,4231.0,227.1621,227.3311,226.6553,226.6652,4231.0
2024-07-16 11:00:00,228.22,228.35,227.71,227.96,2816.0,226.7944,226.9236,226.2876,226.5361,2816.0
2024-07-16 11:30:00,227.87,228.16,227.31,227.78,3318.0,226.4466,226.7348,225.8901,226.3572,3318.0
2024-07-16 12:00:00,227.74,228.24,227.7,228.23,2038.0,226.3174,226.8143,226.2777,226.8044,2038.0
2024-07-16 12:30:00,228.16,228.63,227.97,228.63,2619.0,226.7348,227.2019,226.546,227.2019,2619.0
2024-07-16 13:00:00,228.56,228.57,227.76,227.86,2140.0,227.1323,227.1422,226.3373,226.4367,2140.0
2024-07-16 13:30:00,227.84,228.14,227.82,227.95,2858.0,226.4168,226.7149,226.3969,226.5261,2858.0
2024-07-16 14:00:00,227.97,228.58,227.82,228.04,4004.0,226.546,227.1522,226.3969,226.6156,4004.0
2024-07-16 14:30:00,227.89,227.95,227.72,227.9,1308.0,226.4665,226.5261,226.2976,226.4764,1308.0
2024-07-16 15:00:00,228.05,228.26,227.98,228.11,4608.0,226.6255,226.8342,226.5559,226.6851,4608.0
2024-07-16 15:30:00,228.09,229.57,228.0,229.36,28202.0,226.6652,228.136,226.5758,227.9273,28202.0
2024-07-17 09:30:00,230.0,232.26,230.0,232.26,4257.0,228.5633,230.8092,228.5633,230.8092,4257.0
2024-07-17 10:00:00,232.3,233.72,232.3,233.3,1748.0,230.8489,232.2601,230.8489,231.8427,1748.0
2024-07-17 10:30:00,232.98,233.09,231.44,231.46,11061.0,231.5247,231.634,229.9943,230.0142,11061.0
2024-07-17 11:00:00,231.1,232.3,231.02,232.17,15844.0,229.6564,230.8489,229.5769,230.7198,15844.0
2024-07-17 11:30:00,232.0,232.06,230.96,230.97,3283.0,230.5508,230.6104,229.5173,229.5272,3283.0
2024-07-17 12:00:00,230.75,231.22,230.72,230.72,7003.0,229.3086,229.7757,229.2788,229.2788,7003.0
2024-07-17 12:30:00,230.54,230.9,230.25,230.25,2700.0,229.0999,229.4577,228.8117,228.8117,2700.0
2024-07-17 13:00:00,230.16,230.52,229.85,230.06,8425.0,228.7223,229.0801,228.4142,228.6229,8425.0
2024-07-17 13:30:00,229.91,229.91,229.47,229.6,1728.0,228.4739,228.4739,228.0366,228.1658,1728.0
2024-07-17 14:00:00,229.6,229.89,228.87,229.89,11101.0,228.1658,228.454,227.4404,228.454,11101.0
2024-07-17 14:30:00,229.73,229.73,228.91,229.54,9400.0,228.295,228.295,227.4801,228.1062,9400.0
2024-07-17 15:00:00,229.38,230.35,229.32,230.29,13462.0,227.9472,228.9111,227.8876,228.8515,13462.0
2024-07-17 15:30:00,230.09,230.09,228.96,229.75,45621.0,228.6527,228.6527,227.5298,228.3149,45621.0
2024-07-18 09:30:00,230.3,232.02,230.29,231.61,3875.0,228.8614,230.5707,228.8515,230.1633,3875.0
2024-07-18 10:00:00,232.31,232.42,231.13,232.33,6055.0,230.8589,230.9682,229.6862,230.8788,6055.0
2024-07-18 10:30:00,232.43,232.58,231.92,232.58,5602.0,230.9781,231.1272,230.4713,231.1272,5602.0
2024-07-18 11:00:00,232.65,233.33,232.59,233.31,6600.0,231.1968,231.8725,231.1371,231.8526,6600.0
2024-07-18 11:30:00,233.31,233.44,231.79,232.63,5894.0,231.8526,231.9818,230.3421,231.1769,5894.0
2024-07-18 12:00:00,232.97,232.97,232.16,232.29,3663.0,231.5148,231.5148,230.7098,230.839,3663.0
2024-07-18 12:30:00,232.4,232.73,232.05,232.11,3843.0,230.9483,231.2763,230.6005,230.6601,3843.0
2024-07-18 13:00:00,231.54,231.85,230.54,230.88,4793.0,230.0937,230.4018,229.0999,229.4378,4793.0
2024-07-18 13:30:00,230.79,231.24,230.74,230.91,8817.0,229.3484,229.7956,229.2987,229.4676,8817.0
2024-07-18 14:00:00,230.7,231.25,230.7,231.0,3319.0,229.2589,229.8055,229.2589,229.5571,3319.0
2024-07-18 14:30:00,231.05,231.05,229.89,229.98,9230.0,229.6067,229.6067,228.454,228.5434,9230.0
2024-07-18 15:00:00,230.0,230.17,229.67,230.0,18983.0,228.5633,228.7322,228.2354,228.5633,18983.0
2024-07-18 15:30:00,229.99,230.3,229.66,229.98,28693.0,228.5534,228.8614,228.2254,228.5434,28693.0
2024-07-19 09:30:00,229.42,229.42,225.6,226.12,2595.0,227.9869,227.9869,224.1908,224.7075,2595.0
2024-07-19 10:00:00,226.15,227.22,226.0,226.48,3807.0,224.7374,225.8007,224.5883,225.0653,3807.0
2024-07-19 10:30:00,226.0,226.49,225.26,225.37,4845.0,224.5883,225.0752,223.8529,223.9622,4845.0
2024-07-19 11:00:00,225.84,226.2,225.61,225.95,5921.0,224.4293,224.787,224.2007,224.5386,5921.0
2024-07-19 11:30:00,225.76,225.94,225.03,225.41,14541.0,224.3498,224.5287,223.6244,224.002,14541.0
2024-07-19 12:00:00,225.49,225.81,224.79,224.79,10782.0,224.0815,224.3995,223.3859,223.3859,10782.0
2024-07-19 12:30:00,224.65,224.65,223.81,224.02,2929.0,223.2467,223.2467,222.412,222.6207,2929.0
2024-07-19 13:00:00,224.15,224.24,224.02,224.06,3945.0,222.7499,222.8393,222.6207,222.6604,3945.0
2024-07-19 13:30:00,224.12,224.38,223.93,224.13,4045.0,222.72,222.9784,222.5312,222.73,4045.0
2024-07-19 14:00:00,223.98,224.95,223.92,224.62,5538.0,222.5809,223.5449,222.5213,223.2169,5538.0
2024-07-19 14:30:00,224.33,224.99,224.1,224.99,25546.0,222.9287,223.5846,222.7002,223.5846,25546.0
2024-07-19 15:00:00,225.25,225.83,224.96,225.7,8675.0,223.843,224.4194,223.5548,224.2902,8675.0
2024-07-19 15:30:00,225.73,226.04,225.27,225.66,35276.0,224.32,224.628,223.8629,224.2504,35276.0
2024-07-22 09:30:00,225.65,228.15,224.48,225.83,11859.0,224.2405,226.7249,223.0778,224.4194,11859.0
2024-07-22 10:00:00,225.18,227.91,225.17,227.58,4314.0,223.7734,226.4864,223.7635,226.1584,4314.0
2024-07-22 10:30:00,227.77,228.01,227.45,227.63,2689.0,226.3472,226.5857,226.0292,226.2081,2689.0
2024-07-22 11:00:00,227.43,227.71,227.23,227.68,1066.0,226.0094,226.2876,225.8106,226.2578,1066.0
2024-07-22 11:30:00,227.14,227.14,227.09,227.09,331.0,225.7212,225.7212,225.6715,225.6715,331.0
2024-07-22 12:00:00,226.96,227.91,226.96,227.33,2774.0,225.5423,226.4864,225.5423,225.91,2774.0
2024-07-22 12:30:00,227.16,227.37,226.99,227.15,547.0,225.741,225.9497,225.5721,225.7311,547.0
2024-07-22 13:00:00,227.44,228.45,227.29,228.22,9622.0,226.0193,227.023,225.8702,226.7944,9622.0
2024-07-22 13:30:00,228.13,228.44,227.99,228.34,4117.0,226.705,227.0131,226.5659,226.9137,4117.0
2024-07-22 14:00:00,228.04,228.04,226.78,227.14,14260.0,226.6156,226.6156,225.3634,225.7212,14260.0
2024-07-22 14:30:00,226.84,227.19,226.28,226.28,6607.0,225.423,225.7709,224.8665,224.8665,6607.0
2024-07-22 15:00:00,226.06,227.5,226.02,226.52,14559.0,224.6479,226.0789,224.6082,225.105,14559.0
2024-07-22 15:30:00,226.52,226.53,225.3,225.5,13910.0,225.105,225.115,223.8927,224.0914,13910.0
2024-07-23 09:30:00,225.4,226.25,224.08,226.04,3373.0,223.992,224.8367,222.6803,224.628,3373.0
2024-07-23 10:00:00,225.58,226.36,225.56,226.36,1280.0,224.1709,224.946,224.151,224.946,1280.0
2024-07-23 10:30:00,226.42,227.2,226.31,226.54,8313.0,225.0057,225.7808,224.8964,225.1249,8313.0
2024-07-23 11:00:00,226.51,226.78,226.32,226.64,3451.0,225.0951,225.3634,224.9063,225.2243,3451.0
2024-07-23 11:30:00,226.64,227.15,226.57,226.57,4033.0,225.2243,225.7311,225.1547,225.1547,4033.0
2024-07-23 12:00:00,226.91,226.91,226.54,226.67,4191.0,225.4926,225.4926,225.1249,225.2541,4191.0
2024-07-23 12:30:00,226.56,227.14,226.56,227.11,3260.0,225.1448,225.7212,225.1448,225.6914,3260.0
2024-07-23 13:00:00,227.13,227.21,226.54,226.67,3517.0,225.7112,225.7907,225.1249,225.2541,3517.0
2024-07-23 13:30:00,226.58,226.58,225.83,226.02,1353.0,225.1647,225.1647,224.4194,224.6082,1353.0
2024-07-23 14:00:00,226.12,226.63,226.03,226.23,3527.0,224.7075,225.2144,224.6181,224.8169,3527.0
2024-07-23 14:30:00,226.1,226.15,225.37,225.37,5942.0,224.6877,224.7374,223.9622,223.9622,5942.0
2024-07-23 15:00:00,225.29,226.01,225.29,225.48,14682.0,223.8827,224.5982,223.8827,224.0715,14682.0
2024-07-23 15:30:00,225.56,226.26,225.15,225.95,21907.0,224.151,224.8467,223.7436,224.5386,21907.0
2024-07-24 09:30:00,226.11,227.57,224.13,224.23,3380.0,224.6976,226.1485,222.73,222.8294,3380.0
2024-07-24 10:00:00,224.91,226.3,224.81,226.04,8966.0,223.5051,224.8864,223.4057,224.628,8966.0
2024-07-24 10:30:00,225.78,226.51,224.95,225.44,5273.0,224.3697,225.0951,223.5449,224.0318,5273.0
2024-07-24 11:00:00,225.44,225.6,224.58,225.12,7396.0,224.0318,224.1908,223.1772,223.7138,7396.0
2024-07-24 11:30:00,225.36,225.91,224.83,225.91,4547.0,223.9523,224.4989,223.4256,224.4989,4547.0
2024-07-24 12:00:00,225.87,226.02,225.19,225.37,5592.0,224.4591,224.6082,223.7834,223.9622,5592.0
2024-07-24 12:30:00,225.37,225.37,224.94,224.95,8159.0,223.9622,223.9622,223.5349,223.5449,8159.0
2024-07-24 13:00:00,224.96,225.48,224.69,225.09,27821.0,223.5548,224.0715,223.2865,223.684,27821.0
2024-07-24 13:30:00,225.09,225.7,225.09,225.29,5201.0,223.684,224.2902,223.684,223.8827,5201.0
2024-07-24 14:00:00,225.49,225.54,224.48,224.81,9075.0,224.0815,224.1312,223.0778,223.4057,9075.0
2024-07-24 14:30:00,224.74,225.7,224.61,225.7,20927.0,223.3362,224.2902,223.207,224.2902,20927.0
2024-07-24 15:00:00,225.65,225.79,224.67,224.8,13459.0,224.2405,224.3796,223.2666,223.3958,13459.0
2024-07-24 15:30:00,224.87,225.03,223.38,224.81,49103.0,223.4654,223.6244,221.9847,223.4057,49103.0
2024-07-25 09:30:00,217.28,219.34,210.51,218.98,61685.0,215.9228,217.9699,209.1951,217.6121,61685.0
2024-07-25 10:00:00,218.98,220.78,214.74,220.03,68447.0,217.6121,219.4009,213.3986,218.6556,68447.0
2024-07-25 10:30:00,220.03,222.74,219.14,222.06,23964.0,218.6556,221.3487,217.7711,220.6729,23964.0
2024-07-25 11:00:00,222.17,224.8,222.17,223.5,25853.0,220.7822,223.3958,220.7822,222.1039,25853.0
2024-07-25 11:30:00,223.64,223.74,220.5,221.01,19941.0,222.243,222.3424,219.1226,219.6295,19941.0
2024-07-25 12:00:00,221.33,221.76,220.74,221.3,16871.0,219.9475,220.3748,219.3612,219.9177,16871.0
2024-07-25 12:30:00,220.92,221.09,220.67,220.97,15433.0,219.54,219.709,219.2916,219.5897,15433.0
2024-07-25 13:00:00,220.97,221.33,220.42,221.26,14898.0,219.5897,219.9475,219.0431,219.8779,14898.0
2024-07-25 13:30:00,221.03,223.2,220.93,222.99,16995.0,219.6493,221.8058,219.55,221.5971,16995.0
2024-07-25 14:00:00,222.91,223.45,221.99,222.46,59458.0,221.5176,222.0542,220.6033,221.0704,59458.0
2024-07-25 14:30:00,222.54,222.65,218.77,219.3,37878.0,221.1499,221.2592,217.4035,217.9301,37878.0
2024-07-25 15:00:00,219.39,221.14,219.1,220.66,36850.0,218.0196,219.7587,217.7314,219.2817,36850.0
2024-07-25 15:30:00,220.39,220.46,219.5,219.51,62109.0,219.0133,219.0829,218.1289,218.1388,62109.0
2024-07-26 09:30:00,222.36,226.32,221.3,226.32,17978.0,220.971,224.9063,219.9177,224.9063,17978.0
2024-07-26 10:00:00,226.58,228.3,226.04,227.45,19097.0,225.1647,226.8739,224.628,226.0292,19097.0
2024-07-26 10:30:00,227.58,228.7,226.65,228.12,5533.0,226.1584,227.2714,225.2342,226.6951,5533.0
2024-07-26 11:00:00,228.28,228.44,225.21,225.21,15799.0,226.8541,227.0131,223.8032,223.8032,15799.0
2024-07-26 11:30:00,225.51,225.66,223.79,225.62,14403.0,224.1014,224.2504,222.3921,224.2107,14403.0
2024-07-26 12:00:00,225.56,225.98,224.42,224.5,5416.0,224.151,224.5684,223.0182,223.0977,5416.0
2024-07-26 12:30:00,224.48,225.13,224.2,224.98,4413.0,223.0778,223.7237,222.7995,223.5747,4413.0
2024-07-26 13:00:00,224.77,225.06,224.61,224.65,3134.0,223.366,223.6542,223.207,223.2467,3134.0
2024-07-26 13:30:00,224.68,224.83,224.34,224.5,9177.0,223.2765,223.4256,222.9387,223.0977,9177.0
2024-07-26 14:00:00,224.52,224.53,224.04,224.53,17172.0,223.1175,223.1275,222.6405,223.1275,17172.0
2024-07-26 14:30:00,224.51,224.7,224.23,224.26,9251.0,223.1076,223.2964,222.8294,222.8592,9251.0
2024-07-26 15:00:00,224.26,224.98,224.2,224.74,5958.0,222.8592,223.5747,222.7995,223.3362,5958.0
2024-07-26 15:30:00,224.66,224.88,224.28,224.44,35212.0,223.2567,223.4753,222.879,223.038,35212.0
2024-07-29 09:30:00,224.13,225.0,223.55,224.16,10926.0,222.73,223.5945,222.1536,222.7598,10926.0
2024-07-29 10:00:00,223.68,225.46,223.65,225.36,4478.0,222.2828,224.0517,222.253,223.9523,4478.0
2024-07-29 10:30:00,225.33,225.34,224.28,224.88,7932.0,223.9225,223.9324,222.879,223.4753,7932.0
2024-07-29 11:00:00,224.41,224.97,224.24,224.75,1990.0,223.0082,223.5647,222.8393,223.3461,1990.0
2024-07-29 11:30:00,225.04,226.24,225.04,226.05,2189.0,223.6343,224.8268,223.6343,224.638,2189.0
2024-07-29 12:00:00,226.05,226.57,225.93,225.98,2813.0,224.638,225.1547,224.5187,224.5684,2813.0
2024-07-29 12:30:00,226.07,226.1,225.63,225.63,1637.0,224.6579,224.6877,224.2206,224.2206,1637.0
2024-07-29 13:00:00,225.56,226.43,225.55,226.13,3074.0,224.151,225.0156,224.1411,224.7175,3074.0
2024-07-29 13:30:00,226.04,227.77,226.03,227.77,4373.0,224.628,226.3472,224.6181,226.3472,4373.0
2024-07-29 14:00:00,227.75,228.24,227.54,228.08,6734.0,226.3274,226.8143,226.1187,226.6553,6734.0
2024-07-29 14:30:00,228.02,228.96,227.97,228.96,6011.0,226.5957,227.5298,226.546,227.5298,6011.0
2024-07-29 15:00:00,228.78,228.8,227.82,228.19,6141.0,227.3509,227.3708,226.3969,226.7646,6141.0
2024-07-29 15:30:00,228.31,228.34,226.01,227.11,29934.0,226.8839,226.9137,224.5982,225.6914,29934.0
2024-07-30 09:30:00,228.48,230.3,227.27,230.3,2925.0,227.0528,228.8614,225.8504,228.8614,2925.0
2024-07-30 10:00:00,229.66,232.17,229.66,231.3,3096.0,228.2254,230.7198,228.2254,229.8552,3096.0
2024-07-30 10:30:00,231.46,231.7,230.54,230.97,4673.0,230.0142,230.2527,229.0999,229.5272,4673.0
2024-07-30 11:00:00,230.62,231.05,230.0,230.0,8709.0,229.1794,229.6067,228.5633,228.5633,8709.0
2024-07-30 11:30:00,230.31,230.66,229.99,230.17,2323.0,228.8714,229.2192,228.5534,228.7322,2323.0
2024-07-30 12:00:00,229.91,230.19,229.61,230.1,3534.0,228.4739,228.7521,228.1757,228.6627,3534.0
2024-07-30 12:30:00,230.28,230.93,230.2,230.66,6540.0,228.8416,229.4875,228.7621,229.2192,6540.0
2024-07-30 13:00:00,230.26,230.44,229.58,229.79,1402.0,228.8217,229.0006,228.1459,228.3546,1402.0
2024-07-30 13:30:00,229.81,230.1,229.81,230.1,515.0,228.3745,228.6627,228.3745,228.6627,515.0
2024-07-30 14:00:00,229.94,230.12,229.77,230.12,2500.0,228.5037,228.6826,228.3347,228.6826,2500.0
2024-07-30 14:30:00,230.19,230.44,230.15,230.28,2536.0,228.7521,229.0006,228.7124,228.8416,2536.0
2024-07-30 15:00:00,230.23,230.48,229.95,230.26,5016.0,228.7919,229.0403,228.5136,228.8217,5016.0
2024-07-30 15:30:00,230.37,231.01,229.87,229.89,21447.0,228.931,229.567,228.4341,228.454,21447.0
2024-07-31 09:30:00,230.03,231.5,229.51,231.18,9279.0,228.5931,230.0539,228.0764,229.7359,9279.0
2024-07-31 10:00:00,230.92,232.52,230.6,232.4,5203.0,229.4776,231.0676,229.1596,230.9483,5203.0
2024-07-31 10:30:00,232.4,232.82,231.53,232.82,9783.0,230.9483,231.3657,230.0838,231.3657,9783.0
2024-07-31 11:00:00,232.77,232.97,231.92,231.92,3244.0,231.316,231.5148,230.4713,230.4713,3244.0
2024-07-31 11:30:00,231.61,231.97,231.33,231.34,3266.0,230.1633,230.521,229.885,229.8949,3266.0
2024-07-31 12:00:00,231.37,231.97,231.07,231.83,12600.0,229.9248,230.521,229.6266,230.3819,12600.0
2024-07-31 12:30:00,231.91,232.14,231.34,231.56,8774.0,230.4614,230.6899,229.8949,230.1136,8774.0
2024-07-31 13:00:00,231.56,231.95,231.14,231.48,5505.0,230.1136,230.5011,229.6962,230.0341,5505.0
2024-07-31 13:30:00,231.32,232.2,231.21,232.2,3486.0,229.8751,230.7496,229.7657,230.7496,3486.0
2024-07-31 14:00:00,231.99,232.8,231.6,232.49,4595.0,230.5409,231.3458,230.1533,231.0378,4595.0
2024-07-31 14:30:00,232.55,233.65,232.25,233.01,9377.0,231.0974,232.1905,230.7993,231.5545,9377.0
2024-07-31 15:00:00,232.72,232.96,231.64,231.94,8737.0,231.2663,231.5048,230.1931,230.4912,8737.0
2024-07-31 15:30:00,231.9,232.56,231.87,231.91,20716.0,230.4514,231.1073,230.4216,230.4614,20716.0
2024-08-01 09:30:00,233.92,234.34,229.58,229.59,36596.0,232.4588,232.8762,228.1459,228.1559,36596.0
2024-08-01 10:00:00,229.33,231.2,228.73,230.61,14685.0,227.8975,229.7558,227.3012,229.1695,14685.0
2024-08-01 10:30:00,230.64,230.64,228.32,229.41,14174.0,229.1993,229.1993,226.8938,227.977,14174.0
2024-08-01 11:00:00,229.37,229.37,227.98,228.18,9431.0,227.9372,227.9372,226.5559,226.7547,9431.0
2024-08-01 11:30:00,228.14,228.77,228.13,228.27,9047.0,226.7149,227.341,226.705,226.8441,9047.0
2024-08-01 12:00:00,228.27,229.0,227.09,228.49,36052.0,226.8441,227.5696,225.6715,227.0627,36052.0
2024-08-01 12:30:00,228.7,229.27,228.39,229.1,17009.0,227.2714,227.8379,226.9634,227.6689,17009.0
2024-08-01 13:00:00,229.25,229.78,229.09,229.5,20945.0,227.818,228.3447,227.659,228.0664,20945.0
2024-08-01 13:30:00,229.44,229.71,228.96,229.71,8683.0,228.0068,228.2751,227.5298,228.2751,8683.0
2024-08-01 14:00:00,229.73,231.55,229.73,231.21,23176.0,228.295,230.1036,228.295,229.7657,23176.0
2024-08-01 14:30:00,231.11,231.22,230.45,230.88,6391.0,229.6664,229.7757,229.0105,229.4378,6391.0
2024-08-01 15:00:00,230.74,232.24,230.59,231.75,24094.0,229.2987,230.7893,229.1496,230.3024,24094.0
2024-08-01 15:30:00,231.75,232.13,231.06,231.86,109802.0,230.3024,230.68,229.6167,230.4117,109802.0
2024-08-02 09:30:00,231.81,232.92,229.63,232.69,9083.0,230.362,231.4651,228.1956,231.2365,9083.0
2024-08-02 10:00:00,231.68,231.79,229.81,229.81,11499.0,230.2328,230.3421,228.3745,228.3745,11499.0
2024-08-02 10:30:00,229.78,231.14,229.11,230.73,9225.0,228.3447,229.6962,227.6789,229.2887,9225.0
2024-08-02 11:00:00,230.54,230.88,229.59,230.23,16857.0,229.0999,229.4378,228.1559,228.7919,16857.0
2024-08-02 11:30:00,230.43,230.86,230.33,230.6,1122.0,228.9906,229.4179,228.8912,229.1596,1122.0
2024-08-02 12:00:00,230.31,230.96,230.31,230.67,2907.0,228.8714,229.5173,228.8714,229.2291,2907.0
2024-08-02 12:30:00,230.67,231.23,230.48,231.2,1625.0,229.2291,229.7856,229.0403,229.7558,1625.0
2024-08-02 13:00:00,231.15,231.45,230.8,231.11,2393.0,229.7061,230.0043,229.3583,229.6664,2393.0
2024-08-02 13:30:00,231.56,231.6,231.03,231.04,2966.0,230.1136,230.1533,229.5869,229.5968,2966.0
2024-08-02 14:00:00,231.21,232.25,231.02,232.25,1903.0,229.7657,230.7993,229.5769,230.7993,1903.0
2024-08-02 14:30:00,232.25,232.33,231.84,232.27,13500.0,230.7993,230.8788,230.3918,230.8191,13500.0
2024-08-02 15:00:00,232.62,234.0,232.62,234.0,5792.0,231.1669,232.5383,231.1669,232.5383,5792.0
2024-08-02 15:30:00,233.98,234.89,233.8,234.5,47884.0,232.5184,233.4228,232.3396,233.0352,47884.0
2024-08-05 09:30:00,231.09,231.09,226.59,227.62,24822.0,229.6465,229.6465,225.1746,226.1982,24822.0
2024-08-05 10:00:00,228.71,230.0,224.6,225.39,12984.0,227.2814,228.5633,223.197,223.9821,12984.0
2024-08-05 10:30:00,225.79,226.4,224.82,225.19,11546.0,224.3796,224.9858,223.4157,223.7834,11546.0
2024-08-05 11:00:00,224.85,226.87,224.41,226.87,11066.0,223.4455,225.4529,223.0082,225.4529,11066.0
2024-08-05 11:30:00,226.75,227.7,226.42,227.63,20443.0,225.3336,226.2777,225.0057,226.2081,20443.0
2024-08-05 12:00:00,227.53,228.13,227.29,228.12,8810.0,226.1087,226.705,225.8702,226.6951,8810.0
2024-08-05 12:30:00,227.86,227.86,226.36,226.72,25939.0,226.4367,226.4367,224.946,225.3038,25939.0
2024-08-05 13:00:00,226.6,228.58,226.6,228.2,11954.0,225.1845,227.1522,225.1845,226.7746,11954.0
2024-08-05 13:30:00,227.93,228.6,227.37,228.05,9038.0,226.5062,227.1721,225.9497,226.6255,9038.0
2024-08-05 14:00:00,228.02,229.02,227.8,229.02,6074.0,226.5957,227.5894,226.3771,227.5894,6074.0
2024-08-05 14:30:00,228.93,229.17,228.42,228.71,9904.0,227.5,227.7385,226.9932,227.2814,9904.0
2024-08-05 15:00:00,228.82,228.83,227.74,228.28,34199.0,227.3907,227.4006,226.3174,226.8541,34199.0
2024-08-05 15:30:00,228.58,229.45,228.13,228.41,119392.0,227.1522,228.0167,226.705,226.9832,119392.0
2024-08-06 09:30:00,228.44,231.14,228.34,230.6,4855.0,227.0131,229.6962,226.9137,229.1596,4855.0
2024-08-06 10:00:00,230.65,231.7,229.97,230.94,3427.0,229.2092,230.2527,228.5335,229.4974,3427.0
2024-08-06 10:30:00,231.62,231.63,230.04,230.04,2211.0,230.1732,230.1831,228.6031,228.6031,2211.0
2024-08-06 11:00:00,230.0,230.0,227.23,227.29,7002.0,228.5633,228.5633,225.8106,225.8702,7002.0
2024-08-06 11:30:00,227.24,228.72,226.74,228.24,5177.0,225.8205,227.2913,225.3237,226.8143,5177.0
2024-08-06 12:00:00,228.52,228.63,227.92,228.17,2119.0,227.0926,227.2019,226.4963,226.7447,2119.0
2024-08-06 12:30:00,228.17,228.67,227.94,228.51,4647.0,226.7447,227.2416,226.5162,227.0826,4647.0
2024-08-06 13:00:00,228.65,228.95,228.44,228.81,3575.0,227.2217,227.5199,227.0131,227.3807,3575.0
2024-08-06 13:30:00,228.93,229.72,228.93,229.66,1873.0,227.5,228.2851,227.5,228.2254,1873.0
2024-08-06 14:00:00,229.72,229.72,228.78,229.72,3956.0,228.2851,228.2851,227.3509,228.2851,3956.0
2024-08-06 14:30:00,229.68,230.21,229.65,229.65,4456.0,228.2453,228.772,228.2155,228.2155,4456.0
2024-08-06 15:00:00,229.67,230.39,228.11,228.11,9283.0,228.2354,228.9509,226.6851,226.6851,9283.0
2024-08-06 15:30:00,227.99,228.17,227.19,227.35,24313.0,226.5659,226.7447,225.7709,225.9299,24313.0
2024-08-07 09:30:00,228.29,230.21,227.55,230.17,3610.0,226.864,228.772,226.1286,228.7322,3610.0
2024-08-07 10:00:00,229.79,229.79,228.14,228.14,3027.0,228.3546,228.3546,226.7149,226.7149,3027.0
2024-08-07 10:30:00,228.44,229.79,228.44,229.41,5266.0,227.0131,228.3546,227.0131,227.977,5266.0
2024-08-07 11:00:00,229.42,230.44,229.32,230.0,3288.0,227.9869,229.0006,227.8876,228.5633,3288.0
2024-08-07 11:30:00,230.02,230.58,229.81,229.81,4456.0,228.5832,229.1397,228.3745,228.3745,4456.0
2024-08-07 12:00:00,229.7,230.82,229.43,230.64,2818.0,228.2652,229.3782,227.9969,229.1993,2818.0
2024-08-07 12:30:00,230.89,230.97,230.33,230.52,3999.0,229.4477,229.5272,228.8912,229.0801,3999.0
2024-08-07 13:00:00,230.33,230.9,230.14,230.59,2336.0,228.8912,229.4577,228.7024,229.1496,2336.0
2024-08-07 13:30:00,230.58,230.9,230.29,230.29,2304.0,229.1397,229.4577,228.8515,228.8515,2304.0
2024-08-07 14:00:00,230.31,230.39,229.56,229.67,2561.0,228.8714,228.9509,228.1261,228.2354,2561.0
2024-08-07 14:30:00,229.64,230.08,229.41,229.79,3766.0,228.2056,228.6428,227.977,228.3546,3766.0
2024-08-07 15:00:00,229.77,230.94,229.75,230.84,5762.0,228.3347,229.4974,228.3149,229.3981,5762.0
2024-08-07 15:30:00,230.78,231.13,229.1,229.24,27589.0,229.3384,229.6862,227.6689,227.8081,27589.0
2024-08-08 09:30:00,230.25,232.3,228.86,232.3,2387.0,228.8117,230.8489,227.4304,230.8489,2387.0
2024-08-08 10:00:00,232.3,233.05,231.97,232.83,3584.0,230.8489,231.5943,230.521,231.3756,3584.0
2024-08-08 10:30:00,232.61,232.61,232.16,232.58,1598.0,231.157,231.157,230.7098,231.1272,1598.0
2024-08-08 11:00:00,232.58,233.04,232.45,232.46,1846.0,231.1272,231.5843,230.998,231.0079,1846.0
2024-08-08 11:30:00,231.4,232.44,231.39,232.44,4696.0,229.9546,230.9881,229.9446,230.9881,4696.0
2024-08-08 12:00:00,232.37,233.22,232.2,232.96,4832.0,230.9185,231.7632,230.7496,231.5048,4832.0
2024-08-08 12:30:00,232.94,232.94,232.06,232.09,4899.0,231.4849,231.4849,230.6104,230.6403,4899.0
2024-08-08 13:00:00,231.88,232.66,231.76,232.64,6868.0,230.4316,231.2067,230.3123,231.1868,6868.0
2024-08-08 13:30:00,232.88,233.41,232.72,233.23,8505.0,231.4253,231.952,231.2663,231.7731,8505.0
2024-08-08 14:00:00,233.38,233.57,233.28,233.52,2136.0,231.9222,232.111,231.8228,232.0613,2136.0
2024-08-08 14:30:00,233.52,233.9,232.5,233.78,5552.0,232.0613,232.4389,231.0477,232.3197,5552.0
2024-08-08 15:00:00,233.33,233.52,232.44,232.45,4401.0,231.8725,232.0613,230.9881,230.998,4401.0
2024-08-08 15:30:00,232.22,232.79,231.61,232.75,22520.0,230.7694,231.3359,230.1633,231.2961,22520.0
2024-08-09 09:30:00,233.5,233.5,232.0,232.25,5146.0,232.0414,232.0414,230.5508,230.7993,5146.0
2024-08-09 10:00:00,232.05,233.26,232.01,232.01,4132.0,230.6005,231.8029,230.5608,230.5608,4132.0
2024-08-09 10:30:00,232.01,233.81,231.84,233.31,9050.0,230.5608,232.3495,230.3918,231.8526,9050.0
2024-08-09 11:00:00,233.12,233.95,233.12,233.35,2543.0,231.6638,232.4886,231.6638,231.8924,2543.0
2024-08-09 11:30:00,233.35,233.43,233.09,233.3,1563.0,231.8924,231.9719,231.634,231.8427,1563.0
2024-08-09 12:00:00,233.23,233.6,233.14,233.43,2828.0,231.7731,232.1408,231.6837,231.9719,2828.0
2024-08-09 12:30:00,233.63,233.76,233.32,233.75,1577.0,232.1706,232.2998,231.8626,232.2899,1577.0
2024-08-09 13:00:00,233.94,234.89,233.74,234.28,13002.0,232.4787,233.4228,232.2799,232.8166,13002.0
2024-08-09 13:30:00,234.51,234.99,234.47,234.59,5109.0,233.0451,233.5221,233.0054,233.1246,5109.0
2024-08-09 14:00:00,234.41,234.41,233.83,234.13,3788.0,232.9458,232.9458,232.3694,232.6675,3788.0
2024-08-09 14:30:00,234.26,235.0,234.13,235.0,7693.0,232.7967,233.5321,232.6675,233.5321,7693.0
2024-08-09 15:00:00,234.87,235.42,234.17,234.17,19025.0,233.4029,233.9495,232.7073,232.7073,19025.0
2024-08-09 15:30:00,234.2,236.09,234.2,235.87,47100.0,232.7371,234.6153,232.7371,234.3966,47100.0
2024-08-12 09:30:00,236.2,237.61,236.13,236.68,13592.0,234.7246,236.1258,234.655,235.2016,13592.0
2024-08-12 10:00:00,236.71,236.72,235.63,236.13,4064.0,235.2314,235.2413,234.1581,234.655,4064.0
2024-08-12 10:30:00,235.57,237.0,235.57,237.0,1122.0,234.0985,235.5196,234.0985,235.5196,1122.0
2024-08-12 11:00:00,237.03,237.68,236.6,236.61,4642.0,235.5494,236.1953,235.1221,235.132,4642.0
2024-08-12 11:30:00,236.48,237.0,236.48,237.0,1709.0,235.0028,235.5196,235.0028,235.5196,1709.0
2024-08-12 12:00:00,237.06,237.14,236.32,236.67,4493.0,235.5792,235.6587,234.8438,235.1916,4493.0
2024-08-12 12:30:00,236.51,236.8,236.32,236.69,12756.0,235.0326,235.3208,234.8438,235.2115,12756.0
2024-08-12 13:00:00,236.61,236.7,235.44,235.46,7004.0,235.132,235.2215,233.9693,233.9892,7004.0
2024-08-12 13:30:00,235.33,235.87,234.62,234.82,7334.0,233.86,234.3966,233.1544,233.3532,7334.0
2024-08-12 14:00:00,234.79,235.41,234.73,234.94,4981.0,233.3234,233.9395,233.2638,233.4725,4981.0
2024-08-12 14:30:00,234.97,235.14,234.85,235.0,7765.0,233.5023,233.6712,233.383,233.5321,7765.0
2024-08-12 15:00:00,235.01,235.68,234.81,235.57,5492.0,233.542,234.2078,233.3433,234.0985,5492.0
2024-08-12 15:30:00,235.44,235.45,234.32,234.5,28700.0,233.9693,233.9793,232.8563,233.0352,28700.0
2024-08-13 09:30:00,235.98,235.98,233.68,233.68,4688.0,234.506,234.506,232.2203,232.2203,4688.0
2024-08-13 10:00:00,234.35,234.35,232.84,233.47,2020.0,232.8861,232.8861,231.3856,232.0116,2020.0
2024-08-13 10:30:00,233.39,233.39,232.72,232.73,7760.0,231.9321,231.9321,231.2663,231.2763,7760.0
2024-08-13 11:00:00,232.74,233.3,232.69,233.18,3670.0,231.2862,231.8427,231.2365,231.7234,3670.0
2024-08-13 11:30:00,233.17,233.25,232.59,232.67,2834.0,231.7135,231.793,231.1371,231.2166,2834.0
2024-08-13 12:00:00,232.83,232.96,232.4,232.49,3613.0,231.3756,231.5048,230.9483,231.0378,3613.0
2024-08-13 12:30:00,232.68,232.94,232.48,232.5,4396.0,231.2266,231.4849,231.0278,231.0477,4396.0
2024-08-13 13:00:00,232.49,232.5,231.42,231.53,2475.0,231.0378,231.0477,229.9744,230.0838,2475.0
2024-08-13 13:30:00,231.85,232.66,231.8,232.66,2051.0,230.4018,231.2067,230.3521,231.2067,2051.0
2024-08-13 14:00:00,232.73,232.8,232.04,232.12,3480.0,231.2763,231.3458,230.5906,230.6701,3480.0
2024-08-13 14:30:00,232.18,232.71,232.03,232.03,2301.0,230.7297,231.2564,230.5806,230.5806,2301.0
2024-08-13 15:00:00,232.03,232.53,231.91,232.28,7572.0,230.5806,231.0775,230.4614,230.8291,7572.0
2024-08-13 15:30:00,232.43,233.01,232.01,232.42,23813.0,230.9781,231.5545,230.5608,230.9682,23813.0
2024-08-14 09:30:00,232.78,233.4,232.73,233.07,2183.0,231.3259,231.9421,231.2763,231.6141,2183.0
2024-08-14 10:00:00,233.11,234.41,232.64,234.4,9075.0,231.6539,232.9458,231.1868,232.9358,9075.0
2024-08-14 10:30:00,233.82,234.11,233.44,234.0,3648.0,232.3594,232.6476,231.9818,232.5383,3648.0
2024-08-14 11:00:00,234.01,234.4,234.0,234.32,2285.0,232.5483,232.9358,232.5383,232.8563,2285.0
2024-08-14 11:30:00,234.17,234.86,234.1,234.86,7986.0,232.7073,233.393,232.6377,233.393,7986.0
2024-08-14 12:00:00,235.24,235.24,234.46,234.64,5122.0,233.7706,233.7706,232.9954,233.1743,5122.0
2024-08-14 12:30:00,234.9,235.36,234.9,235.36,2309.0,233.4327,233.8898,233.4327,233.8898,2309.0
2024-08-14 13:00:00,235.23,235.23,234.97,234.97,613.0,233.7606,233.7606,233.5023,233.5023,613.0
2024-08-14 13:30:00,234.97,235.59,234.84,235.52,4548.0,233.5023,234.1184,233.3731,234.0488,4548.0
2024-08-14 14:00:00,235.53,235.53,235.17,235.18,1173.0,234.0588,234.0588,233.701,233.711,1173.0
2024-08-14 14:30:00,235.38,235.78,235.23,235.67,3663.0,233.9097,234.3072,233.7606,234.1979,3663.0
2024-08-14 15:00:00,235.76,236.32,235.6,236.07,3685.0,234.2873,234.8438,234.1283,234.5954,3685.0
2024-08-14 15:30:00,236.0,236.84,235.93,236.48,14280.0,234.5258,235.3606,234.4563,235.0028,14280.0
2024-08-15 09:30:00,237.82,238.51,236.88,237.48,3155.0,236.3345,237.0202,235.4003,235.9966,3155.0
2024-08-15 10:00:00,237.45,237.45,235.69,236.0,4039.0,235.9668,235.9668,234.2178,234.5258,4039.0
2024-08-15 10:30:00,236.43,237.57,236.43,237.56,1865.0,234.9531,236.086,234.9531,236.0761,1865.0
2024-08-15 11:00:00,237.96,238.53,237.83,238.53,3097.0,236.4736,237.04,236.3444,237.04,3097.0
2024-08-15 11:30:00,238.41,239.19,238.41,238.62,2185.0,236.9208,237.6959,236.9208,237.1295,2185.0
2024-08-15 12:00:00,238.4,239.13,238.4,239.01,1617.0,236.9108,237.6363,236.9108,237.517,1617.0
2024-08-15 12:30:00,238.87,239.25,238.63,238.97,3016.0,237.3779,237.7555,237.1394,237.4773,3016.0
2024-08-15 13:00:00,239.03,239.36,238.9,239.36,1026.0,237.5369,237.8648,237.4077,237.8648,1026.0
2024-08-15 13:30:00,239.22,239.28,238.69,238.69,1550.0,237.7257,237.7853,237.199,237.199,1550.0
2024-08-15 14:00:00,239.01,239.17,238.83,238.99,1197.0,237.517,237.676,237.3382,237.4972,1197.0
2024-08-15 14:30:00,238.86,239.28,238.73,239.02,2911.0,237.368,237.7853,237.2388,237.527,2911.0
2024-08-15 15:00:00,239.09,239.13,238.75,238.98,2760.0,237.5965,237.6363,237.2587,237.4872,2760.0
2024-08-15 15:30:00,238.92,239.36,238.74,239.33,17214.0,237.4276,237.8648,237.2487,237.835,17214.0
2024-08-16 09:30:00,240.0,240.0,238.86,239.21,5977.0,238.5008,238.5008,237.368,237.7158,5977.0
2024-08-16 10:00:00,239.21,239.88,238.92,239.45,2008.0,237.7158,238.3816,237.4276,237.9543,2008.0
2024-08-16 10:30:00,239.22,239.22,238.34,238.98,3689.0,237.7257,237.7257,236.8512,237.4872,3689.0
2024-08-16 11:00:00,239.02,240.0,239.01,239.73,4613.0,237.527,238.5008,237.517,238.2325,4613.0
2024-08-16 11:30:00,239.73,239.92,239.1,239.84,1473.0,238.2325,238.4213,237.6065,238.3418,1473.0
2024-08-16 12:00:00,239.9,240.55,239.9,240.21,1357.0,238.4015,239.0474,238.4015,238.7095,1357.0
2024-08-16 12:30:00,240.27,241.06,240.15,241.06,2780.0,238.7692,239.5542,238.6499,239.5542,2780.0
2024-08-16 13:00:00,240.89,241.06,240.79,240.8,600.0,239.3853,239.5542,239.2859,239.2958,600.0
2024-08-16 13:30:00,241.0,241.48,240.84,241.47,5673.0,239.4946,239.9716,239.3356,239.9617,5673.0
2024-08-16 14:00:00,241.2,241.22,240.42,240.42,1559.0,239.6933,239.7132,238.9182,238.9182,1559.0
2024-08-16 14:30:00,240.58,240.8,240.56,240.8,2419.0,239.0772,239.2958,239.0573,239.2958,2419.0
2024-08-16 15:00:00,240.75,240.75,240.31,240.35,2729.0,239.2462,239.2462,238.8089,238.8487,2729.0
2024-08-16 15:30:00,240.52,241.53,240.04,240.62,37018.0,239.0176,240.0213,238.5406,239.117,37018.0
2024-08-19 09:30:00,240.87,243.57,240.87,242.95,5355.0,239.3654,242.0485,239.3654,241.4324,5355.0
2024-08-19 10:00:00,243.52,244.56,242.61,243.76,8971.0,241.9989,243.0324,241.0945,242.2374,8971.0
2024-08-19 10:30:00,243.7,244.74,243.25,244.22,6551.0,242.1777,243.2112,241.7305,242.6945,6551.0
2024-08-19 11:00:00,243.83,243.85,243.59,243.6,6623.0,242.3069,242.3268,242.0684,242.0784,6623.0
2024-08-19 11:30:00,243.82,244.52,243.82,244.52,1756.0,242.297,242.9926,242.297,242.9926,1756.0
2024-08-19 12:00:00,244.27,245.42,244.2,245.1,19214.0,242.7442,243.887,242.6746,243.569,19214.0
2024-08-19 12:30:00,245.13,246.85,245.13,246.81,23305.0,243.5988,245.3081,243.5988,245.2683,23305.0
2024-08-19 13:00:00,246.68,246.68,245.82,246.4,5069.0,245.1391,245.1391,244.2845,244.8609,5069.0
2024-08-19 13:30:00,246.4,246.4,245.95,245.95,2310.0,244.8609,244.8609,244.4137,244.4137,2310.0
2024-08-19 14:00:00,246.05,246.05,244.94,244.99,2912.0,244.5131,244.5131,243.41,243.4597,2912.0
2024-08-19 14:30:00,244.97,245.08,244.92,245.0,5588.0,243.4398,243.5491,243.3901,243.4696,5588.0
2024-08-19 15:00:00,245.0,245.13,244.87,244.99,11276.0,243.4696,243.5988,243.3404,243.4597,11276.0
2024-08-19 15:30:00,244.66,245.58,244.59,245.45,31519.0,243.1317,244.046,243.0622,243.9168,31519.0
2024-08-20 09:30:00,244.8,245.4,244.75,245.4,3392.0,243.2709,243.8671,243.2212,243.8671,3392.0
2024-08-20 10:00:00,244.8,245.37,244.72,245.34,1263.0,243.2709,243.8373,243.1914,243.8075,1263.0
2024-08-20 10:30:00,245.12,246.13,245.1,245.66,2277.0,243.5889,244.5926,243.569,244.1255,2277.0
2024-08-20 11:00:00,245.63,245.63,244.32,244.33,4520.0,244.0957,244.0957,242.7939,242.8038,4520.0
2024-08-20 11:30:00,244.12,244.49,243.94,244.1,1929.0,242.5951,242.9628,242.4162,242.5752,1929.0
2024-08-20 12:00:00,244.06,244.25,243.73,243.85,2025.0,242.5355,242.7243,242.2075,242.3268,2025.0
2024-08-20 12:30:00,243.91,244.68,243.86,244.46,5745.0,242.3864,243.1516,242.3367,242.933,5745.0
2024-08-20 13:00:00,244.45,244.57,244.34,244.4,3252.0,242.923,243.0423,242.8137,242.8734,3252.0
2024-08-20 13:30:00,244.37,244.42,244.22,244.33,3520.0,242.8435,242.8932,242.6945,242.8038,3520.0
2024-08-20 14:00:00,244.44,244.99,244.44,244.99,400.0,242.9131,243.4597,242.9131,243.4597,400.0
2024-08-20 14:30:00,244.86,245.1,244.75,244.77,2690.0,243.3305,243.569,243.2212,243.241,2690.0
2024-08-20 15:00:00,244.75,245.0,244.04,244.58,65887.0,243.2212,243.4696,242.5156,243.0522,65887.0
2024-08-20 15:30:00,244.54,244.75,243.6,244.56,43704.0,243.0125,243.2212,242.0784,243.0324,43704.0
2024-08-21 09:30:00,245.0,245.09,243.54,243.98,5805.0,243.4696,243.559,242.0187,242.456,5805.0
2024-08-21 10:00:00,244.11,244.11,242.16,242.69,4948.0,242.5852,242.5852,240.6474,241.174,4948.0
2024-08-21 10:30:00,242.79,243.4,242.77,243.4,2150.0,241.2734,241.8796,241.2535,241.8796,2150.0
2024-08-21 11:00:00,243.06,243.06,242.56,242.95,1059.0,241.5417,241.5417,241.0449,241.4324,1059.0
2024-08-21 11:30:00,242.86,243.72,242.77,243.03,5242.0,241.343,242.1976,241.2535,241.5119,5242.0
2024-08-21 12:00:00,242.91,243.46,242.9,243.46,1884.0,241.3927,241.9392,241.3827,241.9392,1884.0
2024-08-21 12:30:00,243.32,244.02,243.32,243.75,2529.0,241.8001,242.4957,241.8001,242.2274,2529.0
2024-08-21 13:00:00,243.75,243.85,243.71,243.85,2567.0,242.2274,242.3268,242.1877,242.3268,2567.0
2024-08-21 13:30:00,244.02,244.34,244.01,244.25,850.0,242.4957,242.8137,242.4858,242.7243,850.0
2024-08-21 14:00:00,244.48,244.72,244.2,244.21,4130.0,242.9529,243.1914,242.6746,242.6845,4130.0
2024-08-21 14:30:00,244.38,244.63,244.32,244.62,2352.0,242.8535,243.1019,242.7939,243.092,2352.0
2024-08-21 15:00:00,244.61,244.69,244.12,244.35,2216.0,243.082,243.1615,242.5951,242.8237,2216.0
2024-08-21 15:30:00,244.45,245.08,244.12,244.87,22864.0,242.923,243.5491,242.5951,243.3404,22864.0
2024-08-22 09:30:00,245.15,245.94,244.54,244.54,3217.0,243.6187,244.4037,243.0125,243.0125,3217.0
2024-08-22 10:00:00,245.3,245.69,244.85,245.69,2680.0,243.7677,244.1553,243.3205,244.1553,2680.0
2024-08-22 10:30:00,245.28,245.79,245.21,245.68,4168.0,243.7479,244.2547,243.6783,244.1454,4168.0
2024-08-22 11:00:00,245.57,245.64,244.43,244.43,6663.0,244.0361,244.1056,242.9032,242.9032,6663.0
2024-08-22 11:30:00,244.63,245.13,244.52,245.01,1358.0,243.1019,243.5988,242.9926,243.4795,1358.0
2024-08-22 12:00:00,244.94,245.12,244.77,244.99,2467.0,243.41,243.5889,243.241,243.4597,2467.0
2024-08-22 12:30:00,245.01,246.13,245.01,245.21,4797.0,243.4795,244.5926,243.4795,243.6783,4797.0
2024-08-22 13:00:00,245.29,245.95,245.29,245.81,2785.0,243.7578,244.4137,243.7578,244.2746,2785.0
2024-08-22 13:30:00,244.91,245.2,244.66,244.95,3459.0,243.3802,243.6684,243.1317,243.4199,3459.0
2024-08-22 14:00:00,244.91,245.37,244.9,245.22,1716.0,243.3802,243.8373,243.3702,243.6882,1716.0
2024-08-22 14:30:00,245.13,245.71,245.03,245.67,3987.0,243.5988,244.1752,243.4994,244.1354,3987.0
2024-08-22 15:00:00,245.75,246.36,245.73,246.36,5232.0,244.2149,244.8211,244.1951,244.8211,5232.0
2024-08-22 15:30:00,246.34,247.26,245.92,247.25,30291.0,244.8012,245.7155,244.3839,245.7056,30291.0
2024-08-23 09:30:00,248.35,250.0,248.35,249.39,6380.0,246.7987,248.4384,246.7987,247.8322,6380.0
2024-08-23 10:00:00,249.39,250.14,248.16,248.45,17064.0,247.8322,248.5775,246.6099,246.8981,17064.0
2024-08-23 10:30:00,248.34,248.97,248.05,248.97,9280.0,246.7887,247.4148,246.5006,247.4148,9280.0
2024-08-23 11:00:00,248.81,249.22,248.78,249.2,4395.0,247.2558,247.6633,247.226,247.6434,4395.0
2024-08-23 11:30:00,249.22,249.85,248.92,248.99,10487.0,247.6633,248.2893,247.3651,247.4347,10487.0
2024-08-23 12:00:00,248.86,249.08,248.63,248.82,7718.0,247.3055,247.5241,247.0769,247.2657,7718.0
2024-08-23 12:30:00,248.82,249.61,248.82,249.61,6074.0,247.2657,248.0508,247.2657,248.0508,6074.0
2024-08-23 13:00:00,249.67,250.04,249.66,249.79,1500.0,248.1104,248.4781,248.1005,248.2297,1500.0
2024-08-23 13:30:00,249.79,250.07,249.54,250.04,2794.0,248.2297,248.5079,247.9813,248.4781,2794.0
2024-08-23 14:00:00,249.83,250.31,249.83,250.08,4597.0,248.2694,248.7464,248.2694,248.5179,4597.0
2024-08-23 14:30:00,250.17,250.65,249.68,249.7,86495.0,248.6073,249.0843,248.1204,248.1403,86495.0
2024-08-23 15:00:00,249.69,250.83,249.68,250.5,7714.0,248.1303,249.2632,248.1204,248.9353,7714.0
2024-08-23 15:30:00,250.49,252.39,250.46,252.16,64724.0,248.9253,250.8134,248.8955,250.5849,64724.0
2024-08-26 09:30:00,252.95,253.95,252.56,253.63,4346.0,251.37,252.3637,250.9824,252.0457,4346.0
2024-08-26 10:00:00,253.62,254.3,252.62,254.0,13863.0,252.0358,252.7115,251.042,252.4134,13863.0
2024-08-26 10:30:00,253.96,255.32,253.9,254.07,10220.0,252.3736,253.7251,252.314,252.483,10220.0
2024-08-26 11:00:00,253.1,253.75,252.15,252.41,4408.0,251.519,252.165,250.5749,250.8333,4408.0
2024-08-26 11:30:00,252.59,253.15,252.59,252.74,1300.0,251.0122,251.5687,251.0122,251.1613,1300.0
2024-08-26 12:00:00,253.05,253.05,252.8,253.02,600.0,251.4693,251.4693,251.2209,251.4395,600.0
2024-08-26 12:30:00,253.07,253.07,252.52,252.54,1351.0,251.4892,251.4892,250.9426,250.9625,1351.0
2024-08-26 13:00:00,252.64,252.71,252.08,252.41,6200.0,251.0619,251.1315,250.5054,250.8333,6200.0
2024-08-26 13:30:00,252.03,252.03,251.02,251.03,2519.0,250.4557,250.4557,249.452,249.4619,2519.0
2024-08-26 14:00:00,251.15,251.25,250.75,250.88,5319.0,249.5812,249.6806,249.1837,249.3129,5319.0
2024-08-26 14:30:00,250.87,250.87,250.31,250.32,1588.0,249.3029,249.3029,248.7464,248.7564,1588.0
2024-08-26 15:00:00,250.22,251.1,250.22,250.95,8207.0,248.657,249.5315,248.657,249.3824,8207.0
2024-08-26 15:30:00,251.01,251.84,250.02,250.19,22466.0,249.4421,250.2669,248.4583,248.6272,22466.0
2024-08-27 09:30:00,251.01,251.01,250.02,250.76,3133.0,249.4421,249.4421,248.4583,249.1936,3133.0
2024-08-27 10:00:00,250.31,251.21,250.28,251.09,2718.0,248.7464,249.6408,248.7166,249.5216,2718.0
2024-08-27 10:30:00,250.96,251.65,250.72,251.27,2802.0,249.3924,250.0781,249.1539,249.7004,2802.0
2024-08-27 11:00:00,251.36,251.36,250.62,250.62,4491.0,249.7899,249.7899,249.0545,249.0545,4491.0
2024-08-27 11:30:00,250.47,250.66,250.08,250.31,3981.0,248.9054,249.0943,248.5179,248.7464,3981.0
2024-08-27 12:00:00,250.35,250.49,250.35,250.45,1353.0,248.7862,248.9253,248.7862,248.8856,1353.0
2024-08-27 12:30:00,250.31,250.31,249.62,249.98,3379.0,248.7464,248.7464,248.0608,248.4185,3379.0
2024-08-27 13:00:00,249.56,250.24,249.56,250.24,4679.0,248.0011,248.6769,248.0011,248.6769,4679.0
2024-08-27 13:30:00,250.25,250.46,250.13,250.42,7207.0,248.6868,248.8955,248.5676,248.8558,7207.0
2024-08-27 14:00:00,250.46,251.13,250.46,250.77,5521.0,248.8955,249.5613,248.8955,249.2036,5521.0
2024-08-27 14:30:00,250.77,250.92,250.44,250.44,3912.0,249.2036,249.3526,248.8756,248.8756,3912.0
2024-08-27 15:00:00,250.49,250.67,250.12,250.12,4871.0,248.9253,249.1042,248.5576,248.5576,4871.0
2024-08-27 15:30:00,250.31,250.9,250.3,250.42,19310.0,248.7464,249.3328,248.7365,248.8558,19310.0
2024-08-28 09:30:00,251.23,252.3,250.4,252.23,6077.0,249.6607,250.724,248.8359,250.6544,6077.0
2024-08-28 10:00:00,252.14,253.88,252.07,253.8,11108.0,250.565,252.2941,250.4954,252.2146,11108.0
2024-08-28 10:30:00,254.08,255.36,254.08,255.01,8960.0,252.4929,253.7649,252.4929,253.4171,8960.0
2024-08-28 11:00:00,254.7,255.67,254.7,255.21,8592.0,253.109,254.073,253.109,253.6158,8592.0
2024-08-28 11:30:00,255.01,255.1,254.02,254.06,4551.0,253.4171,253.5065,252.4333,252.473,4551.0
2024-08-28 12:00:00,254.02,254.13,253.6,253.81,4855.0,252.4333,252.5426,252.0159,252.2246,4855.0
2024-08-28 12:30:00,253.93,254.48,253.81,254.02,5430.0,252.3438,252.8904,252.2246,252.4333,5430.0
2024-08-28 13:00:00,254.17,254.43,253.82,254.25,10512.0,252.5823,252.8407,252.2345,252.6618,10512.0
2024-08-28 13:30:00,254.33,254.79,253.9,253.9,9798.0,252.7413,253.1985,252.314,252.314,9798.0
2024-08-28 14:00:00,253.67,254.18,253.67,253.76,6868.0,252.0855,252.5923,252.0855,252.1749,6868.0
2024-08-28 14:30:00,253.63,254.55,253.44,254.34,8013.0,252.0457,252.96,251.8569,252.7513,8013.0
2024-08-28 15:00:00,254.34,255.34,254.01,255.24,6692.0,252.7513,253.745,252.4233,253.6456,6692.0
2024-08-28 15:30:00,255.26,256.25,254.49,255.81,46057.0,253.6655,254.6493,252.9003,254.2121,46057.0
2024-08-29 09:30:00,256.07,257.26,254.63,255.86,25936.0,254.4705,255.653,253.0395,254.2618,25936.0
2024-08-29 10:00:00,255.97,256.55,255.5,256.44,12361.0,254.3711,254.9475,253.904,254.8382,12361.0
2024-08-29 10:30:00,256.44,257.08,256.27,256.85,4780.0,254.8382,255.4742,254.6692,255.2456,4780.0
2024-08-29 11:00:00,256.8,258.02,256.79,258.02,3606.0,255.1959,256.4083,255.186,256.4083,3606.0
2024-08-29 11:30:00,258.0,258.35,257.89,258.35,4807.0,256.3884,256.7362,256.2791,256.7362,4807.0
2024-08-29 12:00:00,258.25,258.95,258.1,258.53,2582.0,256.6368,257.3325,256.4878,256.9151,2582.0
2024-08-29 12:30:00,258.23,258.68,258.23,258.6,3337.0,256.617,257.0642,256.617,256.9847,3337.0
2024-08-29 13:00:00,258.68,259.0,258.23,258.62,5246.0,257.0642,257.3822,256.617,257.0045,5246.0
2024-08-29 13:30:00,258.58,259.01,258.58,258.93,4024.0,256.9648,257.3921,256.9648,257.3126,4024.0
2024-08-29 14:00:00,258.93,259.03,258.66,258.85,7975.0,257.3126,257.412,257.0443,257.2331,7975.0
2024-08-29 14:30:00,258.71,258.73,256.91,257.2,7925.0,257.094,257.1138,255.3052,255.5934,7925.0
2024-08-29 15:00:00,256.94,258.33,256.93,258.32,13043.0,255.335,256.7163,255.3251,256.7064,13043.0
2024-08-29 15:30:00,258.47,258.82,257.13,257.71,38790.0,256.8555,257.2033,255.5238,256.1002,38790.0
2024-08-30 09:30:00,257.42,259.23,255.52,257.29,5857.0,255.812,257.6107,253.9239,255.6828,5857.0
2024-08-30 10:00:00,257.75,257.88,257.18,257.29,2772.0,256.14,256.2692,255.5735,255.6828,2772.0
2024-08-30 10:30:00,257.76,258.1,257.43,257.82,3266.0,256.1499,256.4878,255.822,256.2095,3266.0
2024-08-30 11:00:00,257.94,258.0,257.19,257.48,5408.0,256.3288,256.3884,255.5835,255.8717,5408.0
2024-08-30 11:30:00,257.28,257.69,256.76,257.15,20895.0,255.6729,256.0803,255.1562,255.5437,20895.0
2024-08-30 12:00:00,257.3,257.3,256.0,256.0,4193.0,255.6928,255.6928,254.4009,254.4009,4193.0
2024-08-30 12:30:00,255.79,255.88,255.13,255.15,3475.0,254.1922,254.2816,253.5363,253.5562,3475.0
2024-08-30 13:00:00,255.12,255.49,254.6,254.68,3975.0,253.5264,253.8941,253.0096,253.0891,3975.0
2024-08-30 13:30:00,254.79,255.15,254.64,254.88,4478.0,253.1985,253.5562,253.0494,253.2879,4478.0
2024-08-30 14:00:00,254.75,255.13,254.72,254.84,3678.0,253.1587,253.5363,253.1289,253.2481,3678.0
2024-08-30 14:30:00,254.78,255.08,254.47,254.48,4195.0,253.1885,253.4866,252.8805,252.8904,4195.0
2024-08-30 15:00:00,254.6,254.88,254.0,254.52,10779.0,253.0096,253.2879,252.4134,252.9301,10779.0
2024-08-30 15:30:00,254.73,256.36,253.9,254.65,76467.0,253.1388,254.7587,252.314,253.0593,76467.0
2024-09-03 09:30:00,254.55,256.65,254.21,255.17,7806.0,252.96,255.0468,252.6221,253.5761,7806.0
2024-09-03 10:00:00,254.68,255.66,254.56,255.62,6099.0,253.0891,254.063,252.9699,254.0233,6099.0
2024-09-03 10:30:00,255.67,257.09,255.33,257.09,6237.0,254.073,255.4841,253.7351,255.4841,6237.0
2024-09-03 11:00:00,256.93,259.05,256.92,258.86,5611.0,255.3251,257.4318,255.3152,257.243,5611.0
2024-09-03 11:30:00,258.46,259.17,258.14,258.4,5472.0,256.8455,257.5511,256.5275,256.7859,5472.0
2024-09-03 12:00:00,258.42,258.7,257.93,258.56,7594.0,256.8058,257.084,256.3188,256.9449,7594.0
2024-09-03 12:30:00,258.57,259.09,258.23,258.65,4340.0,256.9548,257.4716,256.617,257.0343,4340.0
2024-09-03 13:00:00,258.83,258.83,258.12,258.63,2594.0,257.2132,257.2132,256.5077,257.0145,2594.0
2024-09-03 13:30:00,258.65,258.72,258.16,258.31,9271.0,257.0343,257.1039,256.5474,256.6965,9271.0
2024-09-03 14:00:00,257.9,258.28,257.81,257.97,6514.0,256.289,256.6667,256.1996,256.3586,6514.0
2024-09-03 14:30:00,257.76,258.31,256.55,257.03,9822.0,256.1499,256.6965,254.9475,255.4245,9822.0
2024-09-03 15:00:00,257.01,257.22,256.26,256.87,9193.0,255.4046,255.6133,254.6593,255.2655,9193.0
2024-09-03 15:30:00,257.06,257.44,256.22,256.94,41249.0,255.4543,255.8319,254.6195,255.335,41249.0
2024-09-04 09:30:00,258.65,260.97,257.7,258.56,4319.0,257.0343,259.3399,256.0903,256.9449,4319.0
2024-09-04 10:00:00,259.83,259.83,258.48,258.48,2172.0,258.207,258.207,256.8654,256.8654,2172.0
2024-09-04 10:30:00,258.44,258.94,257.76,257.91,2753.0,256.8257,257.3225,256.1499,256.299,2753.0
2024-09-04 11:00:00,258.58,259.08,258.0,259.08,2910.0,256.9648,257.4617,256.3884,257.4617,2910.0
2024-09-04 11:30:00,258.77,259.52,258.3,259.5,9262.0,257.1536,257.8989,256.6865,257.879,9262.0
2024-09-04 12:00:00,259.44,259.45,258.74,259.23,4816.0,257.8194,257.8293,257.1238,257.6107,4816.0
2024-09-04 12:30:00,258.99,259.58,258.97,259.28,6898.0,257.3722,257.9585,257.3523,257.6604,6898.0
2024-09-04 13:00:00,259.26,259.42,258.93,259.37,3329.0,257.6405,257.7995,257.3126,257.7498,3329.0
2024-09-04 13:30:00,259.17,259.44,258.78,259.44,6612.0,257.5511,257.8194,257.1635,257.8194,6612.0
2024-09-04 14:00:00,259.36,259.72,259.01,259.48,8569.0,257.7399,258.0977,257.3921,257.8592,8569.0
2024-09-04 14:30:00,259.54,260.14,259.2,260.0,5715.0,257.9188,258.515,257.5809,258.3759,5715.0
2024-09-04 15:00:00,260.07,260.09,259.13,259.49,9304.0,258.4455,258.4654,257.5113,257.8691,9304.0
2024-09-04 15:30:00,259.5,259.64,258.41,259.13,30173.0,257.879,258.0182,256.7958,257.5113,30173.0
2024-09-05 09:30:00,259.65,261.62,257.81,257.85,4000.0,258.0281,259.9858,256.1996,256.2393,4000.0
2024-09-05 10:00:00,258.0,258.42,257.9,258.23,1781.0,256.3884,256.8058,256.289,256.617,1781.0
2024-09-05 10:30:00,258.64,259.07,258.38,258.98,5134.0,257.0244,257.4517,256.766,257.3623,5134.0
2024-09-05 11:00:00,259.02,259.25,258.66,258.95,5013.0,257.402,257.6306,257.0443,257.3325,5013.0
2024-09-05 11:30:00,259.2,259.45,258.6,259.17,2629.0,257.5809,257.8293,256.9847,257.5511,2629.0
2024-09-05 12:00:00,259.41,259.41,258.66,259.1,8921.0,257.7896,257.7896,257.0443,257.4815,8921.0
2024-09-05 12:30:00,259.02,259.4,258.63,259.14,2944.0,257.402,257.7797,257.0145,257.5213,2944.0
2024-09-05 13:00:00,259.01,259.23,258.76,259.23,1447.0,257.3921,257.6107,257.1437,257.6107,1447.0
2024-09-05 13:30:00,259.16,259.37,258.78,259.37,1746.0,257.5412,257.7498,257.1635,257.7498,1746.0
2024-09-05 14:00:00,259.5,259.61,258.94,259.5,5777.0,257.879,257.9883,257.3225,257.879,5777.0
2024-09-05 14:30:00,259.41,259.99,259.41,259.46,8530.0,257.7896,258.366,257.7896,257.8393,8530.0
2024-09-05 15:00:00,259.5,259.67,259.07,259.52,13897.0,257.879,258.048,257.4517,257.8989,13897.0
2024-09-05 15:30:00,259.52,260.26,259.45,260.13,28442.0,257.8989,258.6343,257.8293,258.5051,28442.0
2024-09-06 09:30:00,259.63,260.69,259.63,260.53,2674.0,258.0082,259.0616,258.0082,258.9026,2674.0
2024-09-06 10:00:00,260.67,261.07,259.6,259.94,7926.0,259.0417,259.4392,257.9784,258.3163,7926.0
2024-09-06 10:30:00,259.57,259.93,258.2,258.58,6461.0,257.9486,258.3064,256.5872,256.9648,6461.0
2024-09-06 11:00:00,258.49,260.24,258.31,258.53,4614.0,256.8753,258.6144,256.6965,256.9151,4614.0
2024-09-06 11:30:00,258.61,258.72,258.37,258.48,2068.0,256.9946,257.1039,256.7561,256.8654,2068.0
2024-09-06 12:00:00,258.55,259.45,258.47,259.07,3514.0,256.935,257.8293,256.8555,257.4517,3514.0
2024-09-06 12:30:00,259.09,259.54,259.09,259.36,1292.0,257.4716,257.9188,257.4716,257.7399,1292.0
2024-09-06 13:00:00,259.52,260.15,259.49,259.49,3848.0,257.8989,258.525,257.8691,257.8691,3848.0
2024-09-06 13:30:00,259.17,259.75,258.88,259.75,4888.0,257.5511,258.1275,257.2629,258.1275,4888.0
2024-09-06 14:00:00,259.34,259.57,258.98,259.22,3261.0,257.72,257.9486,257.3623,257.6008,3261.0
2024-09-06 14:30:00,259.16,259.17,258.17,258.56,7518.0,257.5412,257.5511,256.5573,256.9449,7518.0
2024-09-06 15:00:00,258.52,259.04,258.52,258.75,6457.0,256.9052,257.4219,256.9052,257.1337,6457.0
2024-09-06 15:30:00,258.81,258.87,258.11,258.27,49374.0,257.1933,257.253,256.4977,256.6567,49374.0
2024-09-09 09:30:00,258.79,258.87,255.94,256.54,11024.0,257.1735,257.253,254.3413,254.9375,11024.0
2024-09-09 10:00:00,256.38,258.02,256.38,258.02,6696.0,254.7785,256.4083,254.7785,256.4083,6696.0
2024-09-09 10:30:00,258.11,258.44,257.77,257.98,1713.0,256.4977,256.8257,256.1598,256.3685,1713.0
2024-09-09 11:00:00,257.98,258.65,257.95,258.42,4823.0,256.3685,257.0343,256.3387,256.8058,4823.0
2024-09-09 11:30:00,258.69,259.8,258.67,259.8,1339.0,257.0741,258.1772,257.0542,258.1772,1339.0
2024-09-09 12:00:00,259.56,261.27,259.56,261.05,2936.0,257.9387,259.638,257.9387,259.4194,2936.0
2024-09-09 12:30:00,261.37,261.4,261.04,261.04,2177.0,259.7374,259.7672,259.4094,259.4094,2177.0
2024-09-09 13:00:00,260.88,261.18,260.26,260.26,5687.0,259.2504,259.5485,258.6343,258.6343,5687.0
2024-09-09 13:30:00,260.18,261.36,260.18,260.97,5498.0,258.5548,259.7274,258.5548,259.3399,5498.0
2024-09-09 14:00:00,260.73,260.77,260.27,260.33,6142.0,259.1014,259.1411,258.6442,258.7039,6142.0
2024-09-09 14:30:00,260.66,260.66,260.18,260.29,10861.0,259.0318,259.0318,258.5548,258.6641,10861.0
2024-09-09 15:00:00,260.29,260.3,259.37,259.42,10370.0,258.6641,258.674,257.7498,257.7995,10370.0
2024-09-09 15:30:00,259.48,259.49,258.27,258.82,40688.0,257.8592,257.8691,256.6567,257.2033,40688.0
2024-09-10 09:30:00,259.88,259.88,257.35,258.1,4059.0,258.2567,258.2567,255.7425,256.4878,4059.0
2024-09-10 10:00:00,257.35,257.36,256.19,256.62,2671.0,255.7425,255.7524,254.5897,255.017,2671.0
2024-09-10 10:30:00,257.04,257.17,255.78,256.06,10057.0,255.4344,255.5636,254.1823,254.4605,10057.0
2024-09-10 11:00:00,255.79,257.41,255.36,257.35,6235.0,254.1922,255.8021,253.7649,255.7425,6235.0
2024-09-10 11:30:00,257.43,258.19,256.74,256.74,3097.0,255.822,256.5772,255.1363,255.1363,3097.0
2024-09-10 12:00:00,256.79,256.79,255.78,256.33,3044.0,255.186,255.186,254.1823,254.7288,3044.0
2024-09-10 12:30:00,255.89,256.07,255.43,256.04,4520.0,254.2916,254.4705,253.8345,254.4406,4520.0
2024-09-10 13:00:00,255.98,256.17,255.43,255.91,8176.0,254.381,254.5698,253.8345,254.3115,8176.0
2024-09-10 13:30:00,256.21,256.55,256.21,256.34,1408.0,254.6096,254.9475,254.6096,254.7388,1408.0
2024-09-10 14:00:00,256.56,257.14,256.56,257.14,3998.0,254.9574,255.5338,254.9574,255.5338,3998.0
2024-09-10 14:30:00,257.04,257.59,256.91,257.28,33138.0,255.4344,255.981,255.3052,255.6729,33138.0
2024-09-10 15:00:00,257.32,257.49,256.91,256.91,18890.0,255.7127,255.8816,255.3052,255.3052,18890.0
2024-09-10 15:30:00,256.87,256.89,255.84,256.18,42246.0,255.2655,255.2853,254.2419,254.5798,42246.0
2024-09-11 09:30:00,256.34,256.34,254.19,254.84,8447.0,254.7388,254.7388,252.6022,253.2481,8447.0
2024-09-11 10:00:00,254.17,254.83,251.87,252.14,7129.0,252.5823,253.2382,250.2967,250.565,7129.0
2024-09-11 10:30:00,252.14,252.75,251.96,252.64,5757.0,250.565,251.1712,250.3861,251.0619,5757.0
2024-09-11 11:00:00,252.64,253.11,252.31,252.88,3392.0,251.0619,251.529,250.7339,251.3004,3392.0
2024-09-11 11:30:00,252.91,253.18,252.39,252.71,4999.0,251.3302,251.5985,250.8134,251.1315,4999.0
2024-09-11 12:00:00,252.45,252.96,252.45,252.84,9261.0,250.8731,251.3799,250.8731,251.2606,9261.0
2024-09-11 12:30:00,252.83,253.1,252.79,252.83,6396.0,251.2507,251.519,251.211,251.2507,6396.0
2024-09-11 13:00:00,252.84,253.5,252.84,253.03,8482.0,251.2606,251.9165,251.2606,251.4495,8482.0
2024-09-11 13:30:00,252.95,253.43,252.84,253.03,6121.0,251.37,251.847,251.2606,251.4495,6121.0
2024-09-11 14:00:00,253.1,253.13,252.37,252.37,3016.0,251.519,251.5488,250.7936,250.7936,3016.0
2024-09-11 14:30:00,252.47,253.5,252.47,253.1,4163.0,250.8929,251.9165,250.8929,251.519,4163.0
2024-09-11 15:00:00,253.12,253.95,253.07,253.95,10245.0,251.5389,252.3637,251.4892,252.3637,10245.0
2024-09-11 15:30:00,254.06,254.95,253.74,254.94,39154.0,252.473,253.3575,252.155,253.3475,39154.0
2024-09-12 09:30:00,254.66,254.94,252.92,253.15,5786.0,253.0693,253.3475,251.3401,251.5687,5786.0
2024-09-12 10:00:00,253.16,253.96,251.23,253.81,12954.0,251.5786,252.3736,249.6607,252.2246,12954.0
2024-09-12 10:30:00,253.81,254.4,253.29,253.29,10911.0,252.2246,252.8109,251.7078,251.7078,10911.0
2024-09-12 11:00:00,253.29,254.24,253.27,253.85,9457.0,251.7078,252.6519,251.688,252.2643,9457.0
2024-09-12 11:30:00,253.88,254.25,253.64,253.78,11309.0,252.2941,252.6618,252.0556,252.1948,11309.0
2024-09-12 12:00:00,253.95,254.13,253.64,253.83,13739.0,252.3637,252.5426,252.0556,252.2445,13739.0
2024-09-12 12:30:00,253.55,254.24,253.51,254.0,5820.0,251.9662,252.6519,251.9265,252.4134,5820.0
2024-09-12 13:00:00,254.02,254.07,253.64,253.88,1808.0,252.4333,252.483,252.0556,252.2941,1808.0
2024-09-12 13:30:00,254.17,254.32,253.8,254.0,5093.0,252.5823,252.7314,252.2146,252.4134,5093.0
2024-09-12 14:00:00,253.83,253.99,252.9,253.42,5753.0,252.2445,252.4035,251.3203,251.837,5753.0
2024-09-12 14:30:00,253.55,253.72,252.71,252.96,4246.0,251.9662,252.1351,251.1315,251.3799,4246.0
2024-09-12 15:00:00,252.81,253.66,252.77,253.54,9677.0,251.2308,252.0755,251.1911,251.9563,9677.0
2024-09-12 15:30:00,253.54,254.23,253.26,254.03,50413.0,251.9563,252.642,251.678,252.4432,50413.0
2024-09-13 09:30:00,255.52,255.52,254.26,255.5,4010.0,254.307,254.307,253.053,254.2871,4010.0
2024-09-13 10:00:00,256.13,256.87,255.7,256.25,8806.0,254.9141,255.6506,254.4861,255.0335,8806.0
2024-09-13 10:30:00,256.68,257.83,256.52,257.1,4913.0,255.4615,256.606,255.3022,255.8795,4913.0
2024-09-13 11:00:00,257.06,257.35,256.83,257.27,4994.0,255.8397,256.1283,255.6108,256.0487,4994.0
2024-09-13 11:30:00,257.23,257.51,257.21,257.25,3674.0,256.0089,256.2875,255.989,256.0288,3674.0
2024-09-13 12:00:00,257.37,257.78,257.22,257.78,17459.0,256.1482,256.5563,255.9989,256.5563,17459.0
2024-09-13 12:30:00,257.52,257.95,257.52,257.59,2641.0,256.2975,256.7254,256.2975,256.3672,2641.0
2024-09-13 13:00:00,257.47,257.95,257.47,257.51,5235.0,256.2477,256.7254,256.2477,256.2875,5235.0
2024-09-13 13:30:00,257.67,257.8,256.75,256.99,4539.0,256.4468,256.5762,255.5311,255.77,4539.0
2024-09-13 14:00:00,256.74,257.04,256.56,256.76,5159.0,255.5212,255.8198,255.342,255.5411,5159.0
2024-09-13 14:30:00,256.81,257.23,256.81,257.23,2469.0,255.5909,256.0089,255.5909,256.0089,2469.0
2024-09-13 15:00:00,257.23,257.7,257.07,257.7,9883.0,256.0089,256.4766,255.8496,256.4766,9883.0
2024-09-13 15:30:00,257.67,258.78,257.31,258.73,34425.0,256.4468,257.5515,256.0885,257.5017,34425.0
2024-09-16 09:30:00,260.13,265.31,260.13,264.27,15358.0,258.8951,264.0505,258.8951,263.0154,15358.0
2024-09-16 10:00:00,264.35,267.0,263.88,266.12,10650.0,263.0951,265.7325,262.6273,264.8567,10650.0
2024-09-16 10:30:00,266.04,266.97,265.06,266.67,9445.0,264.777,265.7026,263.8017,265.404,9445.0
2024-09-16 11:00:00,266.67,267.57,265.96,266.89,12108.0,265.404,266.2998,264.6974,265.623,12108.0
2024-09-16 11:30:00,266.36,268.06,266.36,268.0,5481.0,265.0955,266.7874,265.0955,266.7277,5481.0
2024-09-16 12:00:00,268.24,268.61,268.09,268.54,5644.0,266.9666,267.3348,266.8173,267.2652,5644.0
2024-09-16 12:30:00,268.56,268.56,266.84,267.05,8217.0,267.2851,267.2851,265.5732,265.7822,8217.0
2024-09-16 13:00:00,267.05,267.05,265.26,265.31,12612.0,265.7822,265.7822,264.0007,264.0505,12612.0
2024-09-16 13:30:00,265.6,265.66,264.14,264.41,5040.0,264.3391,264.3988,262.8861,263.1548,5040.0
2024-09-16 14:00:00,264.46,264.96,264.46,264.84,2354.0,263.2045,263.7022,263.2045,263.5827,2354.0
2024-09-16 14:30:00,264.8,266.18,264.53,266.18,6922.0,263.5429,264.9164,263.2742,264.9164,6922.0
2024-09-16 15:00:00,266.48,266.48,265.73,265.9,5183.0,265.2149,265.2149,264.4685,264.6377,5183.0
2024-09-16 15:30:00,265.89,266.38,265.64,266.01,37035.0,264.6277,265.1154,264.3789,264.7472,37035.0
2024-09-17 09:30:00,265.7,265.7,264.05,264.76,4645.0,264.4387,264.4387,262.7965,263.5031,4645.0
2024-09-17 10:00:00,264.85,264.9,264.2,264.76,1404.0,263.5927,263.6424,262.9458,263.5031,1404.0
2024-09-17 10:30:00,265.29,265.9,265.15,265.46,5284.0,264.0306,264.6377,263.8913,264.1998,5284.0
2024-09-17 11:00:00,265.55,266.1,265.08,265.73,5296.0,264.2894,264.8368,263.8216,264.4685,5296.0
2024-09-17 11:30:00,265.73,265.84,265.43,265.5,6272.0,264.4685,264.578,264.1699,264.2396,6272.0
2024-09-17 12:00:00,265.31,265.85,265.0,265.76,4100.0,264.0505,264.5879,263.742,264.4984,4100.0
2024-09-17 12:30:00,265.76,266.14,265.22,265.45,4721.0,264.4984,264.8766,263.9609,264.1898,4721.0
2024-09-17 13:00:00,265.52,265.52,265.24,265.28,1704.0,264.2595,264.2595,263.9808,264.0206,1704.0
2024-09-17 13:30:00,265.29,265.54,264.94,265.54,5187.0,264.0306,264.2794,263.6823,264.2794,5187.0
2024-09-17 14:00:00,265.59,265.61,264.9,264.91,3922.0,264.3292,264.3491,263.6424,263.6524,3922.0
2024-09-17 14:30:00,264.82,265.15,264.67,265.04,4556.0,263.5628,263.8913,263.4135,263.7818,4556.0
2024-09-17 15:00:00,264.9,265.15,263.7,264.16,11066.0,263.6424,263.8913,262.4481,262.906,11066.0
2024-09-17 15:30:00,263.94,264.15,263.5,263.97,35855.0,262.687,262.896,262.2491,262.7169,35855.0
2024-09-18 09:30:00,265.12,265.66,263.91,263.91,4660.0,263.8614,264.3988,262.6571,262.6571,4660.0
2024-09-18 10:00:00,263.69,264.12,262.7,262.71,4580.0,262.4382,262.8662,261.4529,261.4628,4580.0
2024-09-18 10:30:00,262.74,262.74,261.6,261.7,2354.0,261.4927,261.4927,260.3581,260.4576,2354.0
2024-09-18 11:00:00,261.79,262.22,261.73,261.91,8658.0,260.5472,260.9752,260.4875,260.6666,8658.0
2024-09-18 11:30:00,262.13,262.74,262.05,262.5,1313.0,260.8856,261.4927,260.806,261.2538,1313.0
2024-09-18 12:00:00,262.38,262.82,261.93,261.93,3088.0,261.1344,261.5723,260.6865,260.6865,3088.0
2024-09-18 12:30:00,261.93,262.27,261.81,261.88,3386.0,260.6865,261.0249,260.5671,260.6368,3386.0
2024-09-18 13:00:00,261.88,262.54,261.88,262.17,2166.0,260.6368,261.2937,260.6368,260.9254,2166.0
2024-09-18 13:30:00,262.2,262.21,261.87,261.88,1819.0,260.9553,260.9652,260.6268,260.6368,1819.0
2024-09-18 14:00:00,262.69,263.45,261.95,262.48,2563.0,261.4429,262.1993,260.7065,261.2339,2563.0
2024-09-18 14:30:00,262.68,264.13,262.66,263.71,9871.0,261.433,262.8761,261.4131,262.4581,9871.0
2024-09-18 15:00:00,263.27,264.62,263.27,264.17,10778.0,262.0202,263.3638,262.0202,262.9159,10778.0
2024-09-18 15:30:00,263.99,263.99,262.74,262.9,18160.0,262.7368,262.7368,261.4927,261.6519,18160.0
2024-09-19 09:30:00,264.0,264.0,260.54,261.78,14156.0,262.7467,262.7467,259.3031,260.5373,14156.0
2024-09-19 10:00:00,262.68,265.44,262.67,264.26,16796.0,261.433,264.1799,261.423,263.0055,16796.0
2024-09-19 10:30:00,264.27,264.74,263.97,264.08,13132.0,263.0154,263.4832,262.7169,262.8263,13132.0
2024-09-19 11:00:00,264.28,264.5,263.26,264.5,4598.0,263.0254,263.2443,262.0102,263.2443,4598.0
2024-09-19 11:30:00,264.19,264.31,263.86,264.26,3882.0,262.9358,263.0553,262.6074,263.0055,3882.0
2024-09-19 12:00:00,264.73,265.25,264.71,265.17,2555.0,263.4733,263.9908,263.4534,263.9112,2555.0
2024-09-19 12:30:00,265.37,265.71,264.58,264.58,21042.0,264.1102,264.4486,263.324,263.324,21042.0
2024-09-19 13:00:00,264.4,264.63,262.09,262.48,25997.0,263.1448,263.3737,260.8458,261.2339,25997.0
2024-09-19 13:30:00,262.8,263.18,262.15,262.18,8210.0,261.5524,261.9306,260.9055,260.9354,8210.0
2024-09-19 14:00:00,262.32,262.32,260.73,260.73,3469.0,261.0747,261.0747,259.4922,259.4922,3469.0
2024-09-19 14:30:00,260.92,261.24,260.72,261.24,7960.0,259.6813,259.9998,259.4823,259.9998,7960.0
2024-09-19 15:00:00,261.13,262.29,261.12,262.0,10469.0,259.8903,261.0448,259.8804,260.7562,10469.0
2024-09-19 15:30:00,262.0,262.16,260.89,261.09,105976.0,260.7562,260.9155,259.6515,259.8505,105976.0
2024-09-20 09:30:00,261.51,265.22,259.25,260.96,29341.0,260.2685,263.9609,258.0193,259.7212,29341.0
2024-09-20 10:00:00,261.05,263.31,261.04,261.64,3739.0,259.8107,262.06,259.8008,260.3979,3739.0
2024-09-20 10:30:00,261.58,262.49,261.26,262.05,6229.0,260.3382,261.2439,260.0197,260.806,6229.0
2024-09-20 11:00:00,262.47,263.74,262.04,263.06,2453.0,261.224,262.488,260.796,261.8112,2453.0
2024-09-20 11:30:00,262.41,263.22,262.38,262.72,1808.0,261.1643,261.9704,261.1344,261.4728,1808.0
2024-09-20 12:00:00,262.78,263.01,262.47,262.55,2739.0,261.5325,261.7614,261.224,261.3036,2739.0
2024-09-20 12:30:00,262.64,262.99,262.62,262.94,1954.0,261.3932,261.7415,261.3733,261.6918,1954.0
2024-09-20 13:00:00,262.96,263.96,262.77,263.62,5973.0,261.7117,262.7069,261.5226,262.3685,5973.0
2024-09-20 13:30:00,263.84,264.1,263.61,263.93,3074.0,262.5875,262.8462,262.3586,262.6771,3074.0
2024-09-20 14:00:00,263.69,263.73,263.0,263.06,3621.0,262.4382,262.478,261.7515,261.8112,3621.0
2024-09-20 14:30:00,263.18,263.34,262.9,263.0,4430.0,261.9306,262.0899,261.6519,261.7515,4430.0
2024-09-20 15:00:00,263.19,263.48,262.69,263.1,6690.0,261.9406,262.2292,261.4429,261.851,6690.0
2024-09-20 15:30:00,262.99,263.84,262.33,263.82,32133.0,261.7415,262.5875,261.0847,262.5676,32133.0
2024-09-23 09:30:00,265.15,265.15,263.7,264.53,7503.0,263.8913,263.8913,262.4481,263.2742,7503.0
2024-09-23 10:00:00,264.43,264.93,264.09,264.4,6400.0,263.1747,263.6723,262.8363,263.1448,6400.0
2024-09-23 10:30:00,264.44,265.51,263.95,264.26,6108.0,263.1846,264.2496,262.697,263.0055,6108.0
2024-09-23 11:00:00,264.43,265.66,264.42,265.03,1800.0,263.1747,264.3988,263.1647,263.7718,1800.0
2024-09-23 11:30:00,265.16,265.44,264.44,264.44,4486.0,263.9012,264.1799,263.1846,263.1846,4486.0
2024-09-23 12:00:00,264.36,264.41,264.03,264.14,5332.0,263.105,263.1548,262.7766,262.8861,5332.0
2024-09-23 12:30:00,264.1,264.55,264.08,264.15,1897.0,262.8462,263.2941,262.8263,262.896,1897.0
2024-09-23 13:00:00,264.11,264.55,264.07,264.36,2555.0,262.8562,263.2941,262.8164,263.105,2555.0
2024-09-23 13:30:00,264.36,265.34,264.19,265.13,3457.0,263.105,264.0804,262.9358,263.8714,3457.0
2024-09-23 14:00:00,265.02,265.02,264.34,264.34,1300.0,263.7619,263.7619,263.0851,263.0851,1300.0
2024-09-23 14:30:00,264.38,264.81,264.32,264.7,2000.0,263.1249,263.5529,263.0652,263.4434,2000.0
2024-09-23 15:00:00,264.78,265.09,264.64,264.99,7350.0,263.523,263.8315,263.3837,263.732,7350.0
2024-09-23 15:30:00,265.28,265.75,264.37,264.41,34598.0,264.0206,264.4884,263.115,263.1548,34598.0
2024-09-24 09:30:00,264.41,265.08,262.75,265.03,3361.0,263.1548,263.8216,261.5027,263.7718,3361.0
2024-09-24 10:00:00,264.23,265.67,264.22,265.44,1571.0,262.9756,264.4088,262.9657,264.1799,1571.0
2024-09-24 10:30:00,265.09,265.54,264.71,265.54,5239.0,263.8315,264.2794,263.4534,264.2794,5239.0
2024-09-24 11:00:00,265.71,266.2,265.29,265.77,2011.0,264.4486,264.9363,264.0306,264.5083,2011.0
2024-09-24 11:30:00,265.72,265.72,264.77,264.98,4125.0,264.4586,264.4586,263.5131,263.7221,4125.0
2024-09-24 12:00:00,264.95,264.95,264.14,264.15,2359.0,263.6922,263.6922,262.8861,262.896,2359.0
2024-09-24 12:30:00,263.93,263.93,263.24,263.54,1463.0,262.6771,262.6771,261.9903,262.2889,1463.0
2024-09-24 13:00:00,263.71,263.71,262.86,262.86,2453.0,262.4581,262.4581,261.6121,261.6121,2453.0
2024-09-24 13:30:00,263.07,263.41,263.0,263.0,4318.0,261.8211,262.1595,261.7515,261.7515,4318.0
2024-09-24 14:00:00,263.0,263.13,262.36,262.95,4917.0,261.7515,261.8809,261.1145,261.7017,4917.0
2024-09-24 14:30:00,262.72,262.87,262.43,262.69,3000.0,261.4728,261.6221,261.1842,261.4429,3000.0
2024-09-24 15:00:00,262.69,262.69,261.67,262.04,4789.0,261.4429,261.4429,260.4278,260.796,4789.0
2024-09-24 15:30:00,261.87,262.69,261.09,262.69,53503.0,260.6268,261.4429,259.8505,261.4429,53503.0
2024-09-25 09:30:00,263.82,263.82,259.82,259.82,2125.0,262.5676,262.5676,258.5866,258.5866,2125.0
2024-09-25 10:00:00,259.63,260.21,258.45,258.97,11027.0,258.3975,258.9747,257.2231,257.7406,11027.0
2024-09-25 10:30:00,259.02,260.2,258.3,260.01,7062.0,257.7904,258.9648,257.0738,258.7757,7062.0
2024-09-25 11:00:00,260.12,260.2,259.5,259.9,7393.0,258.8851,258.9648,258.2681,258.6662,7393.0
2024-09-25 11:30:00,259.81,261.95,259.71,261.95,12620.0,258.5766,260.7065,258.4771,260.7065,12620.0
2024-09-25 12:00:00,261.45,263.15,261.43,262.13,9561.0,260.2088,261.9008,260.1889,260.8856,9561.0
2024-09-25 12:30:00,262.18,262.5,262.06,262.22,17368.0,260.9354,261.2538,260.8159,260.9752,17368.0
2024-09-25 13:00:00,261.94,262.31,261.92,262.05,7730.0,260.6965,261.0647,260.6766,260.806,7730.0
2024-09-25 13:30:00,261.95,262.18,261.88,262.06,5813.0,260.7065,260.9354,260.6368,260.8159,5813.0
2024-09-25 14:00:00,261.89,261.92,261.09,261.51,8555.0,260.6467,260.6766,259.8505,260.2685,8555.0
2024-09-25 14:30:00,261.45,261.9,261.12,261.73,5917.0,260.2088,260.6567,259.8804,260.4875,5917.0
2024-09-25 15:00:00,261.67,262.93,261.26,262.81,8326.0,260.4278,261.6818,260.0197,261.5624,8326.0
2024-09-25 15:30:00,262.84,264.2,262.52,264.04,41023.0,261.5922,262.9458,261.2737,262.7865,41023.0
2024-09-26 09:30:00,263.14,263.4,262.17,263.07,2705.0,261.8908,262.1496,260.9254,261.8211,2705.0
2024-09-26 10:00:00,263.4,266.54,263.4,265.25,10282.0,262.1496,265.2747,262.1496,263.9908,10282.0
2024-09-26 10:30:00,265.48,267.85,265.48,267.68,3655.0,264.2197,266.5784,264.2197,266.4093,3655.0
2024-09-26 11:00:00,267.81,267.82,266.86,267.42,10587.0,266.5386,266.5486,265.5931,266.1505,10587.0
2024-09-26 11:30:00,267.56,268.25,267.21,268.25,10420.0,266.2898,266.9765,265.9415,266.9765,10420.0
2024-09-26 12:00:00,268.37,268.5,267.9,268.43,3037.0,267.096,267.2254,266.6282,267.1557,3037.0
2024-09-26 12:30:00,268.35,269.27,267.85,269.27,20140.0,267.0761,267.9917,266.5784,267.9917,20140.0
2024-09-26 13:00:00,269.09,269.61,268.5,268.5,7447.0,267.8126,268.3301,267.2254,267.2254,7447.0
2024-09-26 13:30:00,268.35,268.94,268.35,268.64,1063.0,267.0761,267.6633,267.0761,267.3647,1063.0
2024-09-26 14:00:00,269.22,269.33,268.4,268.4,5531.0,267.9419,268.0514,267.1258,267.1258,5531.0
2024-09-26 14:30:00,268.36,268.43,267.84,267.9,6463.0,267.086,267.1557,266.5685,266.6282,6463.0
2024-09-26 15:00:00,268.19,268.19,266.43,266.67,5490.0,266.9168,266.9168,265.1652,265.404,5490.0
2024-09-26 15:30:00,266.79,269.18,266.54,268.9,73962.0,265.5235,267.9021,265.2747,267.6235,73962.0
2024-09-27 09:30:00,268.57,270.2,268.57,268.98,3406.0,267.295,268.9173,267.295,267.7031,3406.0
2024-09-27 10:00:00,269.51,270.85,269.5,270.85,2697.0,268.2306,269.5642,268.2206,269.5642,2697.0
2024-09-27 10:30:00,270.85,271.43,269.11,269.24,4009.0,269.5642,270.1415,267.8325,267.9618,4009.0
2024-09-27 11:00:00,269.56,270.86,269.01,270.44,5057.0,268.2803,269.5742,267.7329,269.1561,5057.0
2024-09-27 11:30:00,270.5,270.84,270.0,270.36,6373.0,269.2159,269.5543,268.7182,269.0765,6373.0
2024-09-27 12:00:00,270.45,271.03,269.71,270.1,10617.0,269.1661,269.7433,268.4296,268.8178,10617.0
2024-09-27 12:30:00,270.01,270.2,269.88,269.98,1600.0,268.7282,268.9173,268.5988,268.6983,1600.0
2024-09-27 13:00:00,270.0,270.62,269.99,270.35,7967.0,268.7182,269.3353,268.7083,269.0666,7967.0
2024-09-27 13:30:00,270.45,271.75,270.09,271.25,6062.0,269.1661,270.4599,268.8078,269.9623,6062.0
2024-09-27 14:00:00,271.24,271.41,270.88,271.21,8420.0,269.9524,270.1215,269.5941,269.9225,8420.0
2024-09-27 14:30:00,271.1,271.45,270.9,271.34,5272.0,269.813,270.1614,269.614,270.0519,5272.0
2024-09-27 15:00:00,271.24,271.8,271.24,271.28,6364.0,269.9524,270.5097,269.9524,269.9922,6364.0
2024-09-27 15:30:00,271.17,271.17,269.02,269.52,91434.0,269.8827,269.8827,267.7429,268.2405,91434.0
2024-09-30 09:30:00,270.0,271.09,264.45,266.69,10123.0,268.7182,269.8031,263.1946,265.424,10123.0
2024-09-30 10:00:00,266.94,267.05,265.62,265.7,16794.0,265.6728,265.7822,264.359,264.4387,16794.0
2024-09-30 10:30:00,265.55,268.14,265.54,267.92,11817.0,264.2894,266.8671,264.2794,266.6481,11817.0
2024-09-30 11:00:00,268.05,269.76,267.85,268.79,23142.0,266.7775,268.4794,266.5784,267.514,23142.0
2024-09-30 11:30:00,268.83,269.27,268.38,269.23,9125.0,267.5538,267.9917,267.1059,267.9519,9125.0
2024-09-30 12:00:00,268.93,270.06,268.76,270.06,11102.0,267.6533,268.778,267.4841,268.778,11102.0
2024-09-30 12:30:00,270.0,270.76,269.58,269.63,17159.0,268.7182,269.4746,268.3002,268.35,17159.0
2024-09-30 13:00:00,269.5,270.74,269.49,269.97,8951.0,268.2206,269.4547,268.2107,268.6884,8951.0
2024-09-30 13:30:00,270.19,271.07,269.91,271.07,4661.0,268.9073,269.7832,268.6287,269.7832,4661.0
2024-09-30 14:00:00,270.79,270.79,269.68,270.64,9931.0,269.5045,269.5045,268.3998,269.3552,9931.0
2024-09-30 14:30:00,270.64,271.41,270.4,270.66,9267.0,269.3552,270.1215,269.1163,269.3751,9267.0
2024-09-30 15:00:00,270.65,271.76,270.62,271.52,10036.0,269.3652,270.4699,269.3353,270.231,10036.0
2024-09-30 15:30:00,271.58,272.73,271.15,272.47,63790.0,270.2907,271.4353,269.8628,271.1765,63790.0
2024-10-01 09:30:00,272.37,274.44,271.52,273.85,6229.0,271.077,273.1372,270.231,272.55,6229.0
2024-10-01 10:00:00,273.31,275.02,273.31,274.61,4492.0,272.0125,273.7144,272.0125,273.3064,4492.0
2024-10-01 10:30:00,274.63,275.82,274.62,274.91,5385.0,273.3263,274.5106,273.3163,273.6049,5385.0
2024-10-01 11:00:00,275.19,275.9,274.12,275.87,6900.0,273.8836,274.5902,272.8187,274.5604,6900.0
2024-10-01 11:30:00,275.99,276.55,275.78,276.46,4579.0,274.6798,275.2371,274.4708,275.1476,4579.0
2024-10-01 12:00:00,276.45,276.45,275.74,276.1,6818.0,275.1376,275.1376,274.431,274.7893,6818.0
2024-10-01 12:30:00,276.07,276.25,275.67,275.69,6011.0,274.7594,274.9386,274.3613,274.3812,6011.0
2024-10-01 13:00:00,276.04,276.04,274.93,274.93,4707.0,274.7296,274.7296,273.6248,273.6248,4707.0
2024-10-01 13:30:00,274.97,275.14,274.77,275.0,4897.0,273.6646,273.8338,273.4656,273.6945,4897.0
2024-10-01 14:00:00,275.0,275.74,274.88,275.65,6938.0,273.6945,274.431,273.5751,274.3414,6938.0
2024-10-01 14:30:00,275.73,275.73,274.59,274.85,7963.0,274.421,274.421,273.2864,273.5452,7963.0
2024-10-01 15:00:00,274.7,275.0,274.32,274.66,8661.0,273.3959,273.6945,273.0177,273.3561,8661.0
2024-10-01 15:30:00,274.65,274.65,273.39,274.3,39093.0,273.3462,273.3462,272.0921,272.9978,39093.0
2024-10-02 09:30:00,273.76,276.33,273.76,276.28,6253.0,272.4604,275.0182,272.4604,274.9684,6253.0
2024-10-02 10:00:00,276.4,276.4,273.39,273.39,8505.0,275.0879,275.0879,272.0921,272.0921,8505.0
2024-10-02 10:30:00,273.97,275.02,273.97,274.58,4849.0,272.6694,273.7144,272.6694,273.2765,4849.0
2024-10-02 11:00:00,274.6,274.97,274.31,274.97,2643.0,273.2964,273.6646,273.0078,273.6646,2643.0
2024-10-02 11:30:00,274.96,275.98,274.68,275.0,5823.0,273.6547,274.6699,273.376,273.6945,5823.0
2024-10-02 12:00:00,275.22,276.2,275.04,275.87,4467.0,273.9135,274.8888,273.7343,274.5604,4467.0
2024-10-02 12:30:00,275.75,276.05,275.47,275.76,3890.0,274.4409,274.7395,274.1623,274.4509,3890.0
2024-10-02 13:00:00,275.52,275.53,274.91,275.13,1942.0,274.212,274.222,273.6049,273.8239,1942.0
2024-10-02 13:30:00,275.17,275.17,274.44,274.76,4343.0,273.8637,273.8637,273.1372,273.4556,4343.0
2024-10-02 14:00:00,274.76,275.22,273.99,273.99,4326.0,273.4556,273.9135,272.6893,272.6893,4326.0
2024-10-02 14:30:00,274.16,274.37,273.91,274.13,10799.0,272.8585,273.0675,272.6097,272.8286,10799.0
2024-10-02 15:00:00,274.1,274.7,274.0,274.0,13952.0,272.7988,273.3959,272.6992,272.6992,13952.0
2024-10-02 15:30:00,273.98,275.44,273.8,275.32,31663.0,272.6793,274.1324,272.5002,274.013,31663.0
2024-10-03 09:30:00,274.98,274.98,271.75,273.22,4789.0,273.6746,273.6746,270.4599,271.923,4789.0
2024-10-03 10:00:00,272.47,273.93,272.42,273.93,1927.0,271.1765,272.6296,271.1268,272.6296,1927.0
2024-10-03 10:30:00,273.61,273.76,273.56,273.56,502.0,272.3111,272.4604,272.2613,272.2613,502.0
2024-10-03 11:00:00,273.01,273.01,272.22,272.22,1846.0,271.7139,271.7139,270.9277,270.9277,1846.0
2024-10-03 11:30:00,272.7,273.46,272.7,273.13,1474.0,271.4054,272.1618,271.4054,271.8334,1474.0
2024-10-03 12:00:00,273.31,273.88,273.31,273.88,1121.0,272.0125,272.5798,272.0125,272.5798,1121.0
2024-10-03 12:30:00,273.82,273.95,272.86,273.01,2656.0,272.5201,272.6495,271.5647,271.7139,2656.0
2024-10-03 13:00:00,272.74,273.31,272.26,273.01,5622.0,271.4452,272.0125,270.9675,271.7139,5622.0
2024-10-03 13:30:00,273.26,273.53,272.95,273.18,7156.0,271.9628,272.2315,271.6542,271.8831,7156.0
2024-10-03 14:00:00,273.18,273.68,273.03,273.41,2779.0,271.8831,272.3808,271.7339,272.1121,2779.0
2024-10-03 14:30:00,273.19,273.7,272.92,273.59,4274.0,271.8931,272.4007,271.6244,272.2912,4274.0
2024-10-03 15:00:00,273.5,273.65,272.88,273.38,4385.0,272.2016,272.3509,271.5846,272.0822,4385.0
2024-10-03 15:30:00,273.37,274.02,272.57,273.77,15376.0,272.0722,272.7192,271.276,272.4703,15376.0
2024-10-04 09:30:00,275.51,279.0,275.51,279.0,8320.0,274.2021,277.6755,274.2021,277.6755,8320.0
2024-10-04 10:00:00,278.65,278.75,277.53,277.94,7728.0,277.3272,277.4267,276.2125,276.6205,7728.0
2024-10-04 10:30:00,277.97,278.25,277.22,278.11,5907.0,276.6504,276.9291,275.904,276.7897,5907.0
2024-10-04 11:00:00,278.11,278.68,278.1,278.5,4789.0,276.7897,277.357,276.7798,277.1779,4789.0
2024-10-04 11:30:00,278.49,278.87,277.84,277.9,4567.0,277.1679,277.5461,276.521,276.5807,4567.0
2024-10-04 12:00:00,277.97,277.97,276.43,276.63,9092.0,276.6504,276.6504,275.1177,275.3168,9092.0
2024-10-04 12:30:00,276.74,278.2,276.67,278.18,11201.0,275.4262,276.8793,275.3566,276.8594,11201.0
2024-10-04 13:00:00,278.25,278.49,277.93,278.16,2802.0,276.9291,277.1679,276.6106,276.8395,2802.0
2024-10-04 13:30:00,277.95,278.17,277.41,278.14,2634.0,276.6305,276.8495,276.0931,276.8196,2634.0
2024-10-04 14:00:00,277.94,278.67,277.94,278.67,3566.0,276.6205,277.3471,276.6205,277.3471,3566.0
2024-10-04 14:30:00,278.69,278.91,278.32,278.57,6990.0,277.367,277.5859,276.9987,277.2476,6990.0
2024-10-04 15:00:00,278.57,279.29,278.44,278.57,9905.0,277.2476,277.9641,277.1182,277.2476,9905.0
2024-10-04 15:30:00,278.35,279.76,278.26,279.69,29664.0,277.0286,278.4319,276.939,278.3622,29664.0
2024-10-07 09:30:00,272.09,275.37,254.32,255.88,213805.0,270.7983,274.0627,253.1127,254.6653,213805.0
2024-10-07 10:00:00,255.45,256.19,251.5,252.0,53120.0,254.2373,254.9738,250.3061,250.8037,53120.0
2024-10-07 10:30:00,252.02,258.33,251.69,257.23,61923.0,250.8236,257.1036,250.4952,256.0089,61923.0
2024-10-07 11:00:00,257.65,259.21,257.02,259.2,33829.0,256.4269,257.9795,255.7999,257.9695,33829.0
2024-10-07 11:30:00,259.44,259.59,256.0,256.36,32405.0,258.2084,258.3577,254.7847,255.143,32405.0
2024-10-07 12:00:00,256.5,256.55,254.18,255.81,9337.0,255.2823,255.3321,252.9733,254.5956,9337.0
2024-10-07 12:30:00,255.81,256.23,254.93,256.22,7601.0,254.5956,255.0136,253.7198,255.0037,7601.0
2024-10-07 13:00:00,256.09,256.09,254.29,255.15,20498.0,254.8743,254.8743,253.0828,253.9387,20498.0
2024-10-07 13:30:00,255.12,255.12,252.8,252.85,20431.0,253.9089,253.9089,251.5999,251.6497,20431.0
2024-10-07 14:00:00,252.66,253.58,252.0,252.12,15962.0,251.4606,252.3762,250.8037,250.9231,15962.0
2024-10-07 14:30:00,252.0,254.13,251.74,253.79,13163.0,250.8037,252.9236,250.5449,252.5852,13163.0
2024-10-07 15:00:00,253.93,255.97,253.39,255.51,18015.0,252.7245,254.7548,252.1871,254.297,18015.0
2024-10-07 15:30:00,255.49,255.49,253.14,253.79,82036.0,254.2771,254.2771,251.9383,252.5852,82036.0
2024-10-08 09:30:00,257.0,265.4,257.0,261.45,78493.0,255.78,264.1401,255.78,260.2088,78493.0
2024-10-08 10:00:00,261.65,263.45,259.1,263.43,54724.0,260.4079,262.1993,257.87,262.1794,54724.0
2024-10-08 10:30:00,263.22,267.46,263.0,265.31,47893.0,261.9704,266.1903,261.7515,264.0505,47893.0
2024-10-08 11:00:00,265.18,265.27,262.83,262.83,48396.0,263.9211,264.0107,261.5823,261.5823,48396.0
2024-10-08 11:30:00,262.59,262.83,262.02,262.25,20800.0,261.3434,261.5823,260.7761,261.005,20800.0
2024-10-08 12:00:00,262.3,263.62,262.03,263.62,22643.0,261.0548,262.3685,260.7861,262.3685,22643.0
2024-10-08 12:30:00,263.59,264.8,262.84,264.41,18751.0,262.3387,263.5429,261.5922,263.1548,18751.0
2024-10-08 13:00:00,264.7,264.7,263.18,263.62,14894.0,263.4434,263.4434,261.9306,262.3685,14894.0
2024-10-08 13:30:00,263.62,263.69,262.44,262.44,32136.0,262.3685,262.4382,261.1941,261.1941,32136.0
2024-10-08 14:00:00,262.46,262.62,260.56,262.0,26793.0,261.214,261.3733,259.3231,260.7562,26793.0
2024-10-08 14:30:00,262.19,262.32,260.15,260.15,35916.0,260.9453,261.0747,258.915,258.915,35916.0
2024-10-08 15:00:00,260.18,261.0,259.39,260.73,34952.0,258.9449,259.761,258.1586,259.4922,34952.0
2024-10-08 15:30:00,260.74,262.01,260.57,261.46,106859.0,259.5022,260.7662,259.333,260.2188,106859.0
2024-10-09 09:30:00,260.36,267.61,258.95,267.16,52017.0,259.124,266.3396,257.7207,265.8917,52017.0
2024-10-09 10:00:00,267.06,270.65,263.77,263.96,48636.0,265.7922,269.3652,262.5178,262.7069,48636.0
2024-10-09 10:30:00,264.4,267.11,263.58,265.8,15348.0,263.1448,265.842,262.3287,264.5382,15348.0
2024-10-09 11:00:00,265.8,271.99,265.68,270.68,65846.0,264.5382,270.6988,264.4187,269.395,65846.0
2024-10-09 11:30:00,270.92,274.91,270.37,273.45,61984.0,269.6339,273.6049,269.0865,272.1519,61984.0
2024-10-09 12:00:00,273.66,275.8,273.39,274.4,25519.0,272.3609,274.4907,272.0921,273.0974,25519.0
2024-10-09 12:30:00,273.89,274.54,271.51,273.38,27269.0,272.5898,273.2367,270.2211,272.0822,27269.0
2024-10-09 13:00:00,273.61,274.34,272.34,272.34,28009.0,272.3111,273.0376,271.0471,271.0471,28009.0
2024-10-09 13:30:00,272.26,274.38,272.26,273.33,33276.0,270.9675,273.0774,270.9675,272.0324,33276.0
2024-10-09 14:00:00,273.11,273.94,272.94,273.11,14333.0,271.8135,272.6395,271.6443,271.8135,14333.0
2024-10-09 14:30:00,273.1,273.47,272.52,272.76,31093.0,271.8035,272.1718,271.2263,271.4651,31093.0
2024-10-09 15:00:00,272.75,273.44,271.16,273.23,32366.0,271.4552,272.1419,269.8727,271.9329,32366.0
2024-10-09 15:30:00,273.24,274.33,272.92,273.94,116435.0,271.9429,273.0277,271.6244,272.6395,116435.0
2024-10-10 09:30:00,281.67,283.86,274.95,275.21,57247.0,280.3328,282.5124,273.6447,273.9035,57247.0
2024-10-10 10:00:00,275.87,277.6,275.05,276.73,33070.0,274.5604,276.2822,273.7443,275.4163,33070.0
2024-10-10 10:30:00,276.72,278.08,276.64,277.09,50784.0,275.4063,276.7599,275.3267,275.7746,50784.0
2024-10-10 11:00:00,277.29,278.09,276.56,278.02,13100.0,275.9736,276.7698,275.2471,276.7002,13100.0
2024-10-10 11:30:00,278.01,278.22,275.89,275.9,25923.0,276.6902,276.8992,274.5803,274.5902,25923.0
2024-10-10 12:00:00,275.94,277.51,275.75,277.51,6679.0,274.63,276.1926,274.4409,276.1926,6679.0
2024-10-10 12:30:00,277.48,277.74,276.43,276.52,9707.0,276.1627,276.4215,275.1177,275.2073,9707.0
2024-10-10 13:00:00,276.36,276.94,275.83,276.58,11808.0,275.048,275.6253,274.5206,275.267,11808.0
2024-10-10 13:30:00,276.58,277.77,276.58,277.69,48077.0,275.267,276.4514,275.267,276.3717,48077.0
2024-10-10 14:00:00,277.69,278.02,277.22,278.01,28181.0,276.3717,276.7002,275.904,276.6902,28181.0
2024-10-10 14:30:00,277.77,277.77,276.97,277.35,29621.0,276.4514,276.4514,275.6552,276.0333,29621.0
2024-10-10 15:00:00,277.47,278.0,277.24,277.81,23864.0,276.1528,276.6803,275.9239,276.4912,23864.0
2024-10-10 15:30:00,277.8,279.33,277.8,278.66,60135.0,276.4812,278.0039,276.4812,277.3371,60135.0
2024-10-11 09:30:00,279.82,280.41,277.81,278.45,6370.0,278.4916,279.0788,276.4912,277.1281,6370.0
2024-10-11 10:00:00,278.45,278.74,274.5,277.69,44566.0,277.1281,277.4167,273.1969,276.3717,44566.0
2024-10-11 10:30:00,277.88,278.02,276.17,277.18,5899.0,276.5608,276.7002,274.8589,275.8642,5899.0
2024-10-11 11:00:00,276.95,276.95,276.01,276.13,6255.0,275.6352,275.6352,274.6997,274.8191,6255.0
2024-10-11 11:30:00,275.85,276.28,274.97,275.06,17805.0,274.5405,274.9684,273.6646,273.7542,17805.0
2024-10-11 12:00:00,275.2,275.42,274.5,274.51,6123.0,273.8936,274.1125,273.1969,273.2068,6123.0
2024-10-11 12:30:00,274.51,274.92,273.53,273.61,32298.0,273.2068,273.6149,272.2315,272.3111,32298.0
2024-10-11 13:00:00,273.61,273.9,272.66,273.81,29849.0,272.3111,272.5997,271.3656,272.5102,29849.0
2024-10-11 13:30:00,273.94,275.23,273.32,275.23,9847.0,272.6395,273.9234,272.0225,273.9234,9847.0
2024-10-11 14:00:00,275.38,275.97,275.03,275.9,5322.0,274.0727,274.6599,273.7244,274.5902,5322.0
2024-10-11 14:30:00,275.58,275.92,275.11,275.45,5542.0,274.2717,274.6101,273.804,274.1424,5542.0
2024-10-11 15:00:00,275.38,275.91,275.37,275.45,3090.0,274.0727,274.6002,274.0627,274.1424,3090.0
2024-10-11 15:30:00,275.22,276.94,275.21,275.76,36638.0,273.9135,275.6253,273.9035,274.4509,36638.0
2024-10-14 09:30:00,275.81,276.32,273.03,275.99,12674.0,274.5007,275.0082,271.7339,274.6798,12674.0
2024-10-14 10:00:00,275.36,276.02,274.07,274.3,6880.0,274.0528,274.7097,272.7689,272.9978,6880.0
2024-10-14 10:30:00,274.23,275.26,274.06,275.04,13080.0,272.9282,273.9533,272.759,273.7343,13080.0
2024-10-14 11:00:00,274.95,276.18,274.92,275.54,13078.0,273.6447,274.8689,273.6149,274.2319,13078.0
2024-10-14 11:30:00,275.53,276.33,275.42,276.31,5122.0,274.222,275.0182,274.1125,274.9983,5122.0
2024-10-14 12:00:00,276.26,276.68,275.98,275.99,5538.0,274.9485,275.3665,274.6699,274.6798,5538.0
2024-10-14 12:30:00,276.08,277.71,275.95,277.69,3457.0,274.7694,276.3916,274.64,276.3717,3457.0
2024-10-14 13:00:00,277.65,278.2,277.5,277.88,9175.0,276.3319,276.8793,276.1826,276.5608,9175.0
2024-10-14 13:30:00,277.7,277.8,276.93,277.14,8859.0,276.3817,276.4812,275.6153,275.8243,8859.0
2024-10-14 14:00:00,277.14,278.44,277.03,278.35,27495.0,275.8243,277.1182,275.7149,277.0286,27495.0
2024-10-14 14:30:00,278.5,278.77,278.23,278.34,6234.0,277.1779,277.4466,276.9092,277.0186,6234.0
2024-10-14 15:00:00,278.28,278.95,277.78,278.62,13566.0,276.9589,277.6258,276.4613,277.2973,13566.0
2024-10-14 15:30:00,278.75,279.2,278.49,278.84,68582.0,277.4267,277.8746,277.1679,277.5163,68582.0
2024-10-15 09:30:00,278.65,279.13,278.15,278.49,8525.0,277.3272,277.8049,276.8295,277.1679,8525.0
2024-10-15 10:00:00,278.97,281.54,278.92,280.67,16180.0,277.6457,280.2035,277.5959,279.3376,16180.0
2024-10-15 10:30:00,280.6,282.03,280.28,280.96,12231.0,279.2679,280.6911,278.9494,279.6262,12231.0
2024-10-15 11:00:00,281.17,281.38,280.14,280.3,7576.0,279.8352,280.0442,278.8101,278.9693,7576.0
2024-10-15 11:30:00,280.13,280.26,279.79,280.01,5815.0,278.8001,278.9295,278.4618,278.6807,5815.0
2024-10-15 12:00:00,280.15,280.52,280.04,280.46,3622.0,278.8201,279.1883,278.7106,279.1286,3622.0
2024-10-15 12:30:00,280.55,280.81,280.25,280.43,3141.0,279.2182,279.4769,278.9196,279.0987,3141.0
2024-10-15 13:00:00,280.68,280.68,279.74,279.9,1210.0,279.3475,279.3475,278.412,278.5712,1210.0
2024-10-15 13:30:00,279.86,280.0,279.59,279.65,3292.0,278.5314,278.6708,278.2627,278.3224,3292.0
2024-10-15 14:00:00,279.65,279.92,276.18,276.18,13438.0,278.3224,278.5911,274.8689,274.8689,13438.0
2024-10-15 14:30:00,275.8,276.24,275.18,275.41,24232.0,274.4907,274.9286,273.8736,274.1026,24232.0
2024-10-15 15:00:00,275.72,276.52,275.24,275.35,16891.0,274.4111,275.2073,273.9334,274.0428,16891.0
2024-10-15 15:30:00,275.17,276.19,274.46,274.86,44254.0,273.8637,274.8789,273.1571,273.5552,44254.0
2024-10-16 09:30:00,274.65,277.39,274.05,277.39,20824.0,273.3462,276.0732,272.749,276.0732,20824.0
2024-10-16 10:00:00,277.39,277.86,275.52,276.17,7176.0,276.0732,276.5409,274.212,274.8589,7176.0
2024-10-16 10:30:00,276.24,276.72,275.89,276.1,5630.0,274.9286,275.4063,274.5803,274.7893,5630.0
2024-10-16 11:00:00,276.49,276.51,275.38,275.73,4674.0,275.1774,275.1973,274.0727,274.421,4674.0
2024-10-16 11:30:00,275.75,277.06,275.75,276.73,11908.0,274.4409,275.7447,274.4409,275.4163,11908.0
2024-10-16 12:00:00,276.6,276.72,275.88,276.05,3202.0,275.2869,275.4063,274.5703,274.7395,3202.0
2024-10-16 12:30:00,276.23,276.55,276.09,276.3,4145.0,274.9187,275.2371,274.7793,274.9883,4145.0
2024-10-16 13:00:00,276.13,276.36,275.87,276.35,3827.0,274.8191,275.048,274.5604,275.0381,3827.0
2024-10-16 13:30:00,276.21,276.31,275.09,275.59,7304.0,274.8988,274.9983,273.7841,274.2817,7304.0
2024-10-16 14:00:00,275.62,276.85,275.44,276.85,6020.0,274.3116,275.5357,274.1324,275.5357,6020.0
2024-10-16 14:30:00,276.92,277.08,275.92,276.03,9636.0,275.6054,275.7646,274.6101,274.7196,9636.0
2024-10-16 15:00:00,276.21,276.56,276.04,276.19,7916.0,274.8988,275.2471,274.7296,274.8789,7916.0
2024-10-16 15:30:00,276.13,277.28,275.75,275.83,47690.0,274.8191,275.9637,274.4409,274.5206,47690.0
2024-10-17 09:30:00,279.22,279.76,277.47,279.17,7840.0,277.8945,278.4319,276.1528,277.8447,7840.0
2024-10-17 10:00:00,279.17,279.49,278.32,278.38,4666.0,277.8447,278.1632,276.9987,277.0585,4666.0
2024-10-17 10:30:00,278.5,279.67,278.12,279.31,20648.0,277.1779,278.3423,276.7997,277.984,20648.0
2024-10-17 11:00:00,279.45,281.09,278.66,281.06,7601.0,278.1234,279.7556,277.3371,279.7257,7601.0
2024-10-17 11:30:00,281.36,281.47,280.66,281.1,6013.0,280.0243,280.1338,279.3276,279.7655,6013.0
2024-10-17 12:00:00,281.25,281.34,280.68,280.95,8179.0,279.9148,280.0044,279.3475,279.6163,8179.0
2024-10-17 12:30:00,281.38,281.45,280.67,281.27,12997.0,280.0442,280.1139,279.3376,279.9347,12997.0
2024-10-17 13:00:00,281.18,281.38,280.77,280.81,3081.0,279.8452,280.0442,279.4371,279.4769,3081.0
2024-10-17 13:30:00,280.54,281.09,280.16,280.94,3512.0,279.2082,279.7556,278.83,279.6063,3512.0
2024-10-17 14:00:00,280.84,281.86,280.64,281.41,26492.0,279.5068,280.5219,279.3077,280.0741,26492.0
2024-10-17 14:30:00,281.08,282.11,281.02,282.01,8134.0,279.7456,280.7707,279.6859,280.6712,8134.0
2024-10-17 15:00:00,281.99,282.15,281.49,282.08,15489.0,280.6513,280.8106,280.1537,280.7409,15489.0
2024-10-17 15:30:00,282.07,283.72,281.69,283.49,57212.0,280.7309,282.3731,280.3527,282.1442,57212.0
2024-10-18 09:30:00,282.83,283.1,280.92,281.23,5331.0,281.4873,281.756,279.5864,279.8949,5331.0
2024-10-18 10:00:00,281.39,282.15,280.6,280.83,4715.0,280.0542,280.8106,279.2679,279.4968,4715.0
2024-10-18 10:30:00,281.19,282.04,280.91,281.51,5827.0,279.8551,280.7011,279.5764,280.1736,5827.0
2024-10-18 11:00:00,281.32,281.5,280.38,281.08,2952.0,279.9845,280.1636,279.049,279.7456,2952.0
2024-10-18 11:30:00,281.22,281.35,280.32,280.32,8194.0,279.885,280.0144,278.9892,278.9892,8194.0
2024-10-18 12:00:00,280.63,281.04,280.24,280.67,10671.0,279.2978,279.7058,278.9096,279.3376,10671.0
2024-10-18 12:30:00,281.04,282.54,281.04,281.72,11878.0,279.7058,281.1987,279.7058,280.3826,11878.0
2024-10-18 13:00:00,281.65,281.76,281.0,281.43,4023.0,280.3129,280.4224,279.666,280.094,4023.0
2024-10-18 13:30:00,281.21,281.59,281.07,281.39,6048.0,279.875,280.2532,279.7357,280.0542,6048.0
2024-10-18 14:00:00,281.29,282.21,281.29,281.87,6904.0,279.9546,280.8703,279.9546,280.5319,6904.0
2024-10-18 14:30:00,281.68,281.68,280.52,280.69,6894.0,280.3428,280.3428,279.1883,279.3575,6894.0
2024-10-18 15:00:00,280.72,280.76,279.55,280.18,14781.0,279.3873,279.4272,278.2229,278.8499,14781.0
2024-10-18 15:30:00,280.21,282.94,279.89,282.44,134990.0,278.8798,281.5968,278.5613,281.0992,134990.0
2024-10-21 09:30:00,282.47,284.36,281.01,282.88,8322.0,281.129,283.0101,279.676,281.5371,8322.0
2024-10-21 10:00:00,282.55,282.86,280.08,280.56,6993.0,281.2087,281.5172,278.7504,279.2281,6993.0
2024-10-21 10:30:00,280.71,282.3,280.67,280.96,8466.0,279.3774,280.9598,279.3376,279.6262,8466.0
2024-10-21 11:00:00,281.04,281.04,280.09,280.41,3636.0,279.7058,279.7058,278.7603,279.0788,3636.0
2024-10-21 11:30:00,280.28,281.81,280.27,281.64,6772.0,278.9494,280.4722,278.9395,280.303,6772.0
2024-10-21 12:00:00,281.64,281.81,281.03,281.48,7732.0,280.303,280.4722,279.6959,280.1437,7732.0
2024-10-21 12:30:00,281.27,282.08,281.25,281.5,17510.0,279.9347,280.7409,279.9148,280.1636,17510.0
2024-10-21 13:00:00,281.29,282.11,281.12,281.66,13555.0,279.9546,280.7707,279.7854,280.3229,13555.0
2024-10-21 13:30:00,281.66,281.66,280.25,280.37,5415.0,280.3229,280.3229,278.9196,279.039,5415.0
2024-10-21 14:00:00,280.5,280.5,279.71,279.91,5112.0,279.1684,279.1684,278.3821,278.5812,5112.0
2024-10-21 14:30:00,279.95,280.11,279.61,279.95,6246.0,278.621,278.7802,278.2826,278.621,6246.0
2024-10-21 15:00:00,279.59,280.33,279.04,280.28,11381.0,278.2627,278.9992,277.7153,278.9494,11381.0
2024-10-21 15:30:00,280.0,280.07,278.59,278.76,47352.0,278.6708,278.7404,277.2675,277.4367,47352.0
2024-10-22 09:30:00,277.37,278.45,275.72,275.75,5860.0,276.0533,277.1281,274.4111,274.4409,5860.0
2024-10-22 10:00:00,275.75,275.75,271.64,272.38,11307.0,274.4409,274.4409,270.3505,271.0869,11307.0
2024-10-22 10:30:00,272.38,276.21,271.89,276.21,15595.0,271.0869,274.8988,270.5993,274.8988,15595.0
2024-10-22 11:00:00,276.11,276.3,275.23,275.46,10332.0,274.7992,274.9883,273.9234,274.1523,10332.0
2024-10-22 11:30:00,275.63,275.69,275.15,275.17,2501.0,274.3215,274.3812,273.8438,273.8637,2501.0
2024-10-22 12:00:00,275.31,276.46,275.23,276.27,4265.0,274.003,275.1476,273.9234,274.9585,4265.0
2024-10-22 12:30:00,276.44,276.44,276.0,276.05,1205.0,275.1277,275.1277,274.6898,274.7395,1205.0
2024-10-22 13:00:00,276.05,276.38,274.98,275.68,6409.0,274.7395,275.068,273.6746,274.3713,6409.0
2024-10-22 13:30:00,275.68,276.02,275.37,275.47,4853.0,274.3713,274.7097,274.0627,274.1623,4853.0
2024-10-22 14:00:00,275.53,276.02,275.53,275.78,9537.0,274.222,274.7097,274.222,274.4708,9537.0
2024-10-22 14:30:00,275.79,276.9,275.79,276.78,6745.0,274.4808,275.5855,274.4808,275.4661,6745.0
2024-10-22 15:00:00,276.78,276.85,276.06,276.77,10743.0,275.4661,275.5357,274.7495,275.4561,10743.0
2024-10-22 15:30:00,276.92,277.25,275.99,276.09,37865.0,275.6054,275.9338,274.6798,274.7793,37865.0
2024-10-23 09:30:00,276.14,276.14,273.61,273.61,4974.0,274.8291,274.8291,272.3111,272.3111,4974.0
2024-10-23 10:00:00,274.1,275.51,274.04,274.42,3410.0,272.7988,274.2021,272.7391,273.1173,3410.0
2024-10-23 10:30:00,274.04,274.81,273.63,274.77,3349.0,272.7391,273.5054,272.331,273.4656,3349.0
2024-10-23 11:00:00,274.45,274.45,273.35,273.91,3555.0,273.1471,273.1471,272.0523,272.6097,3555.0
2024-10-23 11:30:00,274.01,274.82,273.76,274.41,3000.0,272.7092,273.5154,272.4604,273.1073,3000.0
2024-10-23 12:00:00,274.53,274.94,274.31,274.73,2825.0,273.2267,273.6348,273.0078,273.4258,2825.0
2024-10-23 12:30:00,274.51,274.54,273.75,274.47,5297.0,273.2068,273.2367,272.4504,273.167,5297.0
2024-10-23 13:00:00,274.5,274.64,273.79,274.01,3737.0,273.1969,273.3362,272.4902,272.7092,3737.0
2024-10-23 13:30:00,273.81,274.27,273.81,274.26,200.0,272.5102,272.968,272.5102,272.958,200.0
2024-10-23 14:00:00,273.85,273.85,272.84,272.84,587.0,272.55,272.55,271.5448,271.5448,587.0
2024-10-23 14:30:00,273.12,274.26,273.12,273.92,1994.0,271.8234,272.958,271.8234,272.6196,1994.0
2024-10-23 15:00:00,274.13,274.51,274.01,274.22,1325.0,272.8286,273.2068,272.7092,272.9182,1325.0
2024-10-23 15:30:00,274.73,275.65,274.72,274.96,17573.0,273.4258,274.3414,273.4158,273.6547,17573.0
2024-10-24 09:30:00,276.0,276.28,274.57,275.85,2377.0,274.6898,274.9684,273.2665,274.5405,2377.0
2024-10-24 10:00:00,274.73,276.5,273.51,274.78,4458.0,273.4258,275.1874,272.2116,273.4755,4458.0
2024-10-24 10:30:00,274.84,274.91,274.07,274.09,3500.0,273.5353,273.6049,272.7689,272.7888,3500.0
2024-10-24 11:00:00,273.63,274.71,273.63,274.71,4598.0,272.331,273.4059,272.331,273.4059,4598.0
2024-10-24 11:30:00,274.44,274.44,273.23,273.63,3339.0,273.1372,273.1372,271.9329,272.331,3339.0
2024-10-24 12:00:00,273.87,273.87,273.17,273.21,1203.0,272.5699,272.5699,271.8732,271.913,1203.0
2024-10-24 12:30:00,273.29,274.34,273.29,274.34,1112.0,271.9926,273.0376,271.9926,273.0376,1112.0
2024-10-24 13:00:00,274.28,274.45,273.47,274.45,2219.0,272.9779,273.1471,272.1718,273.1471,2219.0
2024-10-24 13:30:00,274.49,274.49,273.65,273.65,1624.0,273.1869,273.1869,272.3509,272.3509,1624.0
2024-10-24 14:00:00,273.36,273.68,273.36,273.68,551.0,272.0623,272.3808,272.0623,272.3808,551.0
2024-10-24 14:30:00,273.78,273.79,272.57,273.14,4688.0,272.4803,272.4902,271.276,271.8433,4688.0
2024-10-24 15:00:00,273.16,274.29,272.97,274.28,53608.0,271.8632,272.9879,271.6741,272.9779,53608.0
2024-10-24 15:30:00,274.11,274.32,272.31,272.61,47429.0,272.8087,273.0177,271.0173,271.3158,47429.0
2024-10-25 09:30:00,272.35,275.12,267.71,269.15,14386.0,271.0571,273.8139,266.4391,267.8723,14386.0
2024-10-25 10:00:00,269.05,270.8,268.83,269.58,6665.0,267.7727,269.5144,267.5538,268.3002,6665.0
2024-10-25 10:30:00,269.58,270.71,269.11,269.95,7594.0,268.3002,269.4249,267.8325,268.6685,7594.0
2024-10-25 11:00:00,270.19,270.19,267.64,268.16,9168.0,268.9073,268.9073,266.3694,266.887,9168.0
2024-10-25 11:30:00,268.34,268.85,267.74,268.85,4966.0,267.0661,267.5737,266.469,267.5737,4966.0
2024-10-25 12:00:00,269.19,269.19,268.87,269.11,1025.0,267.9121,267.9121,267.5936,267.8325,1025.0
2024-10-25 12:30:00,269.15,269.89,269.06,269.24,3402.0,267.8723,268.6088,267.7827,267.9618,3402.0
2024-10-25 13:00:00,269.06,269.57,268.88,269.56,1808.0,267.7827,268.2903,267.6036,268.2803,1808.0
2024-10-25 13:30:00,269.61,269.64,268.33,268.4,2838.0,268.3301,268.3599,267.0562,267.1258,2838.0
2024-10-25 14:00:00,268.44,268.75,267.54,268.32,4111.0,267.1656,267.4742,266.2699,267.0462,4111.0
2024-10-25 14:30:00,268.16,268.88,267.89,268.43,4239.0,266.887,267.6036,266.6183,267.1557,4239.0
2024-10-25 15:00:00,268.4,268.73,268.16,268.73,5091.0,267.1258,267.4543,266.887,267.4543,5091.0
2024-10-25 15:30:00,268.55,269.29,268.1,268.29,27844.0,267.2751,268.0116,266.8273,267.0164,27844.0
2024-10-28 09:30:00,270.31,272.1,269.32,271.78,2433.0,269.0268,270.8083,268.0415,270.4898,2433.0
2024-10-28 10:00:00,271.32,272.64,270.6,271.07,5414.0,270.032,271.3457,269.3154,269.7832,5414.0
2024-10-28 10:30:00,271.01,271.57,270.34,271.17,3732.0,269.7234,270.2808,269.0566,269.8827,3732.0
2024-10-28 11:00:00,271.14,271.91,271.08,271.19,3736.0,269.8528,270.6192,269.7931,269.9026,3736.0
2024-10-28 11:30:00,271.21,271.21,270.46,270.81,879.0,269.9225,269.9225,269.1761,269.5244,879.0
2024-10-28 12:00:00,270.77,271.06,270.49,270.84,2759.0,269.4846,269.7732,269.2059,269.5543,2759.0
2024-10-28 12:30:00,270.84,270.89,270.62,270.65,1001.0,269.5543,269.604,269.3353,269.3652,1001.0
2024-10-28 13:00:00,270.66,270.85,270.18,270.85,1215.0,269.3751,269.5642,268.8974,269.5642,1215.0
2024-10-28 13:30:00,270.84,271.08,270.57,270.57,1948.0,269.5543,269.7931,269.2855,269.2855,1948.0
2024-10-28 14:00:00,270.57,270.63,270.33,270.33,708.0,269.2855,269.3452,269.0467,269.0467,708.0
2024-10-28 14:30:00,270.27,270.27,270.17,270.17,500.0,268.987,268.987,268.8874,268.8874,500.0
2024-10-28 15:00:00,269.88,270.57,269.74,270.49,3165.0,268.5988,269.2855,268.4595,269.2059,3165.0
2024-10-28 15:30:00,270.45,270.88,269.13,269.23,23709.0,269.1661,269.5941,267.8524,267.9519,23709.0
2024-10-29 09:30:00,267.53,269.76,267.53,269.74,3177.0,266.26,268.4794,266.26,268.4595,3177.0
2024-10-29 10:00:00,270.01,270.02,267.01,267.06,1800.0,268.7282,268.7381,265.7424,265.7922,1800.0
2024-10-29 10:30:00,267.36,268.49,267.36,268.1,2963.0,266.0908,267.2154,266.0908,266.8273,2963.0
2024-10-29 11:00:00,267.94,268.07,267.44,267.59,3336.0,266.668,266.7974,266.1704,266.3197,3336.0
2024-10-29 11:30:00,267.8,267.94,267.34,267.93,2483.0,266.5287,266.668,266.0709,266.6581,2483.0
2024-10-29 12:00:00,267.93,267.93,267.48,267.48,4827.0,266.6581,266.6581,266.2102,266.2102,4827.0
2024-10-29 12:30:00,267.65,267.89,267.0,267.78,6860.0,266.3794,266.6183,265.7325,266.5088,6860.0
2024-10-29 13:00:00,267.75,267.86,267.55,267.55,1620.0,266.4789,266.5884,266.2799,266.2799,1620.0
2024-10-29 13:30:00,267.55,268.39,267.51,268.25,3862.0,266.2799,267.1159,266.2401,266.9765,3862.0
2024-10-29 14:00:00,268.25,268.65,268.15,268.55,5250.0,266.9765,267.3746,266.877,267.2751,5250.0
2024-10-29 14:30:00,268.31,269.44,268.31,269.18,4284.0,267.0363,268.1609,267.0363,267.9021,4284.0
2024-10-29 15:00:00,269.17,269.8,269.07,269.8,3992.0,267.8922,268.5192,267.7927,268.5192,3992.0
2024-10-29 15:30:00,269.52,269.92,267.79,268.19,42868.0,268.2405,268.6386,266.5187,266.9168,42868.0
2024-10-30 09:30:00,268.11,270.4,267.63,270.4,2348.0,266.8372,269.1163,266.3595,269.1163,2348.0
2024-10-30 10:00:00,270.48,271.44,269.16,269.17,1408.0,269.196,270.1514,267.8822,267.8922,1408.0
2024-10-30 10:30:00,269.72,270.12,269.6,269.66,1882.0,268.4396,268.8377,268.3201,268.3799,1882.0
2024-10-30 11:00:00,269.99,270.84,269.43,269.57,2117.0,268.7083,269.5543,268.1509,268.2903,2117.0
2024-10-30 11:30:00,269.81,270.02,269.26,269.28,1300.0,268.5291,268.7381,267.9818,268.0017,1300.0
2024-10-30 12:00:00,269.28,269.57,269.26,269.56,1597.0,268.0017,268.2903,267.9818,268.2803,1597.0
2024-10-30 12:30:00,269.51,269.52,268.42,268.53,3601.0,268.2306,268.2405,267.1457,267.2552,3601.0
2024-10-30 13:00:00,268.57,269.35,268.57,268.74,2907.0,267.295,268.0713,267.295,267.4642,2907.0
2024-10-30 13:30:00,268.63,268.91,268.41,268.8,2330.0,267.3547,267.6334,267.1358,267.5239,2330.0
2024-10-30 14:00:00,268.94,269.21,268.54,268.55,3147.0,267.6633,267.932,267.2652,267.2751,3147.0
2024-10-30 14:30:00,268.71,268.72,267.84,268.16,4547.0,267.4344,267.4443,266.5685,266.887,4547.0
2024-10-30 15:00:00,268.11,268.3,267.56,267.9,5138.0,266.8372,267.0263,266.2898,266.6282,5138.0
2024-10-30 15:30:00,267.75,268.15,266.96,267.31,41897.0,266.4789,266.877,265.6927,266.041,41897.0
2024-10-31 09:30:00,265.15,265.15,257.47,262.32,29534.0,263.8913,263.8913,256.2477,261.0747,29534.0
2024-10-31 10:00:00,262.32,264.07,262.19,262.94,12107.0,261.0747,262.8164,260.9453,261.6918,12107.0
2024-10-31 10:30:00,262.63,262.67,261.94,262.67,3474.0,261.3832,261.423,260.6965,261.423,3474.0
2024-10-31 11:00:00,262.19,263.21,261.27,262.85,4037.0,260.9453,261.9605,260.0297,261.6022,4037.0
2024-10-31 11:30:00,262.76,264.86,262.53,264.12,7947.0,261.5126,263.6026,261.2837,262.8662,7947.0
2024-10-31 12:00:00,264.22,266.03,264.22,265.14,6967.0,262.9657,264.7671,262.9657,263.8813,6967.0
2024-10-31 12:30:00,265.05,266.22,264.23,265.44,22347.0,263.7917,264.9562,262.9756,264.1799,22347.0
2024-10-31 13:00:00,265.65,266.4,265.65,266.18,2673.0,264.3889,265.1353,264.3889,264.9164,2673.0
2024-10-31 13:30:00,265.94,266.17,265.51,265.95,4014.0,264.6775,264.9064,264.2496,264.6875,4014.0
2024-10-31 14:00:00,265.96,265.96,264.89,265.6,4477.0,264.6974,264.6974,263.6325,264.3391,4477.0
2024-10-31 14:30:00,265.5,265.74,264.94,265.74,4300.0,264.2396,264.4785,263.6823,264.4785,4300.0
2024-10-31 15:00:00,265.41,265.41,263.49,263.85,8280.0,264.15,264.15,262.2391,262.5974,8280.0
2024-10-31 15:30:00,263.93,263.93,262.27,262.4,50833.0,262.6771,262.6771,261.0249,261.1543,50833.0
2024-11-01 09:30:00,263.86,266.8,263.31,265.79,8083.0,262.6074,265.5334,262.06,264.5282,8083.0
2024-11-01 10:00:00,266.28,266.64,265.32,265.33,7868.0,265.0159,265.3742,264.0605,264.0704,7868.0
2024-11-01 10:30:00,266.06,267.7,266.06,267.12,7427.0,264.7969,266.4292,264.7969,265.8519,7427.0
2024-11-01 11:00:00,267.1,268.62,266.76,268.44,31375.0,265.832,267.3448,265.4936,267.1656,31375.0
2024-11-01 11:30:00,268.74,269.07,267.58,267.97,4965.0,267.4642,267.7927,266.3097,266.6979,4965.0
2024-11-01 12:00:00,267.97,268.02,267.29,267.29,3367.0,266.6979,266.7476,266.0211,266.0211,3367.0
2024-11-01 12:30:00,267.18,267.26,266.06,266.15,2153.0,265.9116,265.9912,264.7969,264.8865,2153.0
2024-11-01 13:00:00,266.2,266.2,265.33,266.01,5057.0,264.9363,264.9363,264.0704,264.7472,5057.0
2024-11-01 13:30:00,266.14,266.14,264.89,264.93,1571.0,264.8766,264.8766,263.6325,263.6723,1571.0
2024-11-01 14:00:00,264.88,264.88,263.47,264.56,8020.0,263.6225,263.6225,262.2192,263.3041,8020.0
2024-11-01 14:30:00,264.38,264.67,263.71,263.97,9810.0,263.1249,263.4135,262.4581,262.7169,9810.0
2024-11-01 15:00:00,263.77,264.85,263.77,264.13,13041.0,262.5178,263.5927,262.5178,262.8761,13041.0
2024-11-01 15:30:00,264.13,264.74,263.69,263.9,64303.0,262.8761,263.4832,262.4382,262.6472,64303.0
2024-11-04 09:30:00,263.0,263.5,262.21,263.42,4568.0,261.7515,262.2491,260.9652,262.1695,4568.0
2024-11-04 10:00:00,263.35,264.94,263.35,264.94,3333.0,262.0998,263.6823,262.0998,263.6823,3333.0
2024-11-04 10:30:00,264.61,265.51,263.74,265.49,8250.0,263.3538,264.2496,262.488,264.2296,8250.0
2024-11-04 11:00:00,265.17,265.86,265.08,265.36,8821.0,263.9112,264.5979,263.8216,264.1003,8821.0
2024-11-04 11:30:00,265.26,265.36,264.47,265.31,5251.0,264.0007,264.1003,263.2145,264.0505,5251.0
2024-11-04 12:00:00,265.31,266.52,265.25,266.39,4726.0,264.0505,265.2548,263.9908,265.1254,4726.0
2024-11-04 12:30:00,266.21,267.13,266.21,266.74,4893.0,264.9462,265.8619,264.9462,265.4737,4893.0
2024-11-04 13:00:00,266.73,266.73,266.34,266.59,1499.0,265.4638,265.4638,265.0756,265.3244,1499.0
2024-11-04 13:30:00,266.76,267.63,266.35,267.58,9396.0,265.4936,266.3595,265.0856,266.3097,9396.0
2024-11-04 14:00:00,267.56,267.93,266.64,266.64,6658.0,266.2898,266.6581,265.3742,265.3742,6658.0
2024-11-04 14:30:00,266.65,267.21,266.34,267.01,4735.0,265.3841,265.9415,265.0756,265.7424,4735.0
2024-11-04 15:00:00,266.98,266.98,265.27,265.74,22881.0,265.7126,265.7126,264.0107,264.4785,22881.0
2024-11-04 15:30:00,265.88,267.17,265.74,266.5,80000.0,264.6178,265.9017,264.4785,265.2349,80000.0
2024-11-05 09:30:00,265.35,269.76,265.12,269.4,7111.0,264.0903,268.4794,263.8614,268.1211,7111.0
2024-11-05 10:00:00,270.47,270.61,268.48,269.27,13580.0,269.186,269.3253,267.2055,267.9917,13580.0
2024-11-05 10:30:00,269.78,269.8,268.55,268.55,11483.0,268.4993,268.5192,267.2751,267.2751,11483.0
2024-11-05 11:00:00,268.85,268.91,267.38,267.88,9143.0,267.5737,267.6334,266.1107,266.6083,9143.0
2024-11-05 11:30:00,267.7,268.11,267.02,267.88,6215.0,266.4292,266.8372,265.7524,266.6083,6215.0
2024-11-05 12:00:00,268.06,268.07,267.25,268.07,6398.0,266.7874,266.7974,265.9813,266.7974,6398.0
2024-11-05 12:30:00,268.12,268.36,267.24,267.9,6586.0,266.8472,267.086,265.9713,266.6282,6586.0
2024-11-05 13:00:00,267.9,268.02,266.95,267.5,5339.0,266.6282,266.7476,265.6827,266.2301,5339.0
2024-11-05 13:30:00,267.54,267.72,266.93,267.41,4764.0,266.2699,266.4491,265.6628,266.1405,4764.0
2024-11-05 14:00:00,267.32,267.33,266.29,266.29,1835.0,266.051,266.0609,265.0259,265.0259,1835.0
2024-11-05 14:30:00,266.46,267.13,266.45,266.84,4917.0,265.195,265.8619,265.1851,265.5732,4917.0
2024-11-05 15:00:00,266.63,267.34,266.43,267.12,8631.0,265.3642,266.0709,265.1652,265.8519,8631.0
2024-11-05 15:30:00,267.12,269.46,266.87,269.23,59731.0,265.8519,268.1808,265.6031,267.9519,59731.0
2024-11-06 09:30:00,282.36,282.36,275.71,275.8,11510.0,281.0196,281.0196,274.4011,274.4907,11510.0
2024-11-06 10:00:00,276.22,277.15,273.09,275.56,15707.0,274.9087,275.8343,271.7936,274.2518,15707.0
2024-11-06 10:30:00,274.86,274.86,273.04,274.74,5684.0,273.5552,273.5552,271.7438,273.4357,5684.0
2024-11-06 11:00:00,274.96,276.69,274.5,275.25,13102.0,273.6547,275.3765,273.1969,273.9433,13102.0
2024-11-06 11:30:00,275.06,276.17,274.0,276.0,6911.0,273.7542,274.8589,272.6992,274.6898,6911.0
2024-11-06 12:00:00,275.36,276.61,275.33,275.57,5497.0,274.0528,275.2969,274.0229,274.2618,5497.0
2024-11-06 12:30:00,275.54,276.84,275.54,276.35,6053.0,274.2319,275.5258,274.2319,275.0381,6053.0
2024-11-06 13:00:00,276.5,278.1,275.94,278.1,8820.0,275.1874,276.7798,274.63,276.7798,8820.0
2024-11-06 13:30:00,278.1,278.1,276.34,277.01,21805.0,276.7798,276.7798,275.0281,275.695,21805.0
2024-11-06 14:00:00,276.53,276.86,275.68,276.04,7095.0,275.2172,275.5457,274.3713,274.7296,7095.0
2024-11-06 14:30:00,275.73,276.16,274.41,275.81,13043.0,274.421,274.849,273.1073,274.5007,13043.0
2024-11-06 15:00:00,275.9,277.37,275.89,276.79,22253.0,274.5902,276.0533,274.5803,275.476,22253.0
2024-11-06 15:30:00,276.71,278.22,276.11,277.58,53632.0,275.3964,276.8992,274.7992,276.2623,53632.0
2024-11-07 09:30:00,300.0,300.0,274.54,278.73,36590.0,298.5758,298.5758,273.2367,277.4068,36590.0
2024-11-07 10:00:00,279.01,283.16,279.01,281.47,29558.0,277.6855,281.8158,277.6855,280.1338,29558.0
2024-11-07 10:30:00,282.17,282.17,260.55,272.57,101582.0,280.8305,280.8305,259.3131,271.276,101582.0
2024-11-07 11:00:00,273.33,273.61,265.43,272.69,33335.0,272.0324,272.3111,264.1699,271.3955,33335.0
2024-11-07 11:30:00,270.87,271.79,267.38,267.91,28428.0,269.5841,270.4997,266.1107,266.6382,28428.0
2024-11-07 12:00:00,268.18,269.83,268.04,268.97,28647.0,266.9069,268.549,266.7675,267.6931,28647.0
2024-11-07 12:30:00,268.83,269.52,268.44,269.2,20136.0,267.5538,268.2405,267.1656,267.922,20136.0
2024-11-07 13:00:00,269.2,269.64,268.4,268.52,14914.0,267.922,268.3599,267.1258,267.2453,14914.0
2024-11-07 13:30:00,268.59,269.68,268.04,268.17,13824.0,267.3149,268.3998,266.7675,266.8969,13824.0
2024-11-07 14:00:00,268.59,269.31,267.25,268.4,11785.0,267.3149,268.0315,265.9813,267.1258,11785.0
2024-11-07 14:30:00,268.32,269.09,267.4,269.09,11676.0,267.0462,267.8126,266.1306,267.8126,11676.0
2024-11-07 15:00:00,269.0,269.23,266.69,267.16,16019.0,267.723,267.9519,265.424,265.8917,16019.0
2024-11-07 15:30:00,267.05,268.71,265.23,266.08,104074.0,265.7822,267.4344,263.9709,264.8168,104074.0
2024-11-08 09:30:00,268.42,270.15,265.61,267.22,20319.0,267.1457,268.8675,264.3491,265.9514,20319.0
2024-11-08 10:00:00,268.13,269.37,266.62,266.64,24357.0,266.8571,268.0912,265.3543,265.3742,24357.0
2024-11-08 10:30:00,266.96,267.98,265.85,267.51,30314.0,265.6927,266.7078,264.5879,266.2401,30314.0
2024-11-08 11:00:00,267.88,269.57,267.8,268.55,13035.0,266.6083,268.2903,266.5287,267.2751,13035.0
2024-11-08 11:30:00,268.55,270.44,267.55,270.34,22098.0,267.2751,269.1561,266.2799,269.0566,22098.0
2024-11-08 12:00:00,271.14,271.14,269.95,270.93,7068.0,269.8528,269.8528,268.6685,269.6438,7068.0
2024-11-08 12:30:00,270.93,271.05,269.22,269.23,10938.0,269.6438,269.7633,267.9419,267.9519,10938.0
2024-11-08 13:00:00,269.2,269.43,267.91,268.23,18009.0,267.922,268.1509,266.6382,266.9566,18009.0
2024-11-08 13:30:00,268.19,268.45,266.6,266.87,23178.0,266.9168,267.1756,265.3344,265.6031,23178.0
2024-11-08 14:00:00,266.75,267.36,266.27,267.36,16411.0,265.4837,266.0908,265.0059,266.0908,16411.0
2024-11-08 14:30:00,267.35,267.4,266.37,267.39,90824.0,266.0808,266.1306,265.1055,266.1206,90824.0
2024-11-08 15:00:00,267.25,267.27,265.95,266.06,44162.0,265.9813,266.0012,264.6875,264.7969,44162.0
2024-11-08 15:30:00,265.83,268.23,264.96,268.13,83564.0,264.568,266.9566,263.7022,266.8571,83564.0
2024-11-11 09:30:00,269.78,270.56,266.75,267.16,28131.0,268.4993,269.2756,265.4837,265.8917,28131.0
2024-11-11 10:00:00,267.05,267.05,265.36,265.52,5696.0,265.7822,265.7822,264.1003,264.2595,5696.0
2024-11-11 10:30:00,265.63,266.03,264.4,264.89,24153.0,264.369,264.7671,263.1448,263.6325,24153.0
2024-11-11 11:00:00,265.5,265.5,262.03,262.32,24090.0,264.2396,264.2396,260.7861,261.0747,24090.0
2024-11-11 11:30:00,262.31,263.65,262.2,263.29,16352.0,261.0647,262.3984,260.9553,262.0401,16352.0
2024-11-11 12:00:00,262.64,263.16,262.45,263.12,8396.0,261.3932,261.9107,261.2041,261.8709,8396.0
2024-11-11 12:30:00,262.84,263.02,262.31,262.96,6742.0,261.5922,261.7714,261.0647,261.7117,6742.0
2024-11-11 13:00:00,262.99,264.0,262.78,263.67,21029.0,261.7415,262.7467,261.5325,262.4183,21029.0
2024-11-11 13:30:00,263.63,263.63,262.34,262.98,21191.0,262.3785,262.3785,261.0946,261.7316,21191.0
2024-11-11 14:00:00,262.97,264.03,261.82,263.44,38868.0,261.7216,262.7766,260.5771,262.1894,38868.0
2024-11-11 14:30:00,263.5,264.4,263.34,263.75,17975.0,262.2491,263.1448,262.0899,262.4979,17975.0
2024-11-11 15:00:00,263.75,264.55,262.69,264.55,34542.0,262.4979,263.2941,261.4429,263.2941,34542.0
2024-11-11 15:30:00,264.53,265.65,263.75,264.88,94771.0,263.2742,264.3889,262.4979,263.6225,94771.0
2024-11-12 09:30:00,264.31,264.43,262.78,263.53,17512.0,263.0553,263.1747,261.5325,262.279,17512.0
2024-11-12 10:00:00,263.67,265.81,263.37,263.74,27187.0,262.4183,264.5481,262.1197,262.488,27187.0
2024-11-12 10:30:00,263.74,264.07,262.51,263.51,14271.0,262.488,262.8164,261.2638,262.259,14271.0
2024-11-12 11:00:00,263.33,265.37,263.08,264.8,15245.0,262.0799,264.1102,261.8311,263.5429,15245.0
2024-11-12 11:30:00,264.75,265.12,263.28,264.78,20681.0,263.4932,263.8614,262.0301,263.523,20681.0
2024-11-12 12:00:00,264.68,265.74,264.48,265.05,8784.0,263.4235,264.4785,263.2244,263.7917,8784.0
2024-11-12 12:30:00,264.55,264.78,264.2,264.39,18615.0,263.2941,263.523,262.9458,263.1349,18615.0
2024-11-12 13:00:00,264.41,265.19,263.82,264.21,9142.0,263.1548,263.9311,262.5676,262.9557,9142.0
2024-11-12 13:30:00,264.32,264.32,262.98,263.97,28366.0,263.0652,263.0652,261.7316,262.7169,28366.0
2024-11-12 14:00:00,263.87,264.12,262.9,263.75,18790.0,262.6173,262.8662,261.6519,262.4979,18790.0
2024-11-12 14:30:00,263.65,263.92,263.12,263.64,15869.0,262.3984,262.6671,261.8709,262.3884,15869.0
2024-11-12 15:00:00,263.6,264.51,263.47,264.06,21335.0,262.3486,263.2543,262.2192,262.8064,21335.0
2024-11-12 15:30:00,264.1,264.25,262.73,263.92,80845.0,262.8462,262.9955,261.4828,262.6671,80845.0
2024-11-13 09:30:00,263.76,264.39,261.93,263.04,18015.0,262.5079,263.1349,260.6865,261.7913,18015.0
2024-11-13 10:00:00,263.07,263.5,262.35,263.1,11198.0,261.8211,262.2491,261.1046,261.851,11198.0
2024-11-13 10:30:00,263.1,263.61,263.04,263.45,13701.0,261.851,262.3586,261.7913,262.1993,13701.0
2024-11-13 11:00:00,263.48,263.78,262.54,262.54,41582.0,262.2292,262.5278,261.2937,261.2937,41582.0
2024-11-13 11:30:00,262.21,263.39,262.16,262.49,18277.0,260.9652,262.1396,260.9155,261.2439,18277.0
2024-11-13 12:00:00,263.0,263.45,262.04,262.23,21474.0,261.7515,262.1993,260.796,260.9851,21474.0
2024-11-13 12:30:00,262.41,262.41,261.53,261.99,8152.0,261.1643,261.1643,260.2884,260.7463,8152.0
2024-11-13 13:00:00,261.75,261.8,261.02,261.15,8267.0,260.5074,260.5572,259.7809,259.9103,8267.0
2024-11-13 13:30:00,261.07,262.0,261.07,261.55,13059.0,259.8306,260.7562,259.8306,260.3084,13059.0
2024-11-13 14:00:00,261.75,262.41,261.73,262.04,7733.0,260.5074,261.1643,260.4875,260.796,7733.0
2024-11-13 14:30:00,261.85,262.0,260.96,261.25,20631.0,260.6069,260.7562,259.7212,260.0098,20631.0
2024-11-13 15:00:00,261.25,262.38,260.77,262.07,24115.0,260.0098,261.1344,259.5321,260.8259,24115.0
2024-11-13 15:30:00,261.98,263.25,259.9,259.99,174224.0,260.7363,262.0003,258.6662,258.7558,174224.0
2024-11-14 09:30:00,260.0,261.68,259.19,259.71,43217.0,258.7657,260.4377,257.9596,258.4771,43217.0
2024-11-14 10:00:00,260.13,260.14,258.27,259.12,19001.0,258.8951,258.905,257.0439,257.8899,19001.0
2024-11-14 10:30:00,259.25,259.25,257.72,258.0,20493.0,258.0193,258.0193,256.4965,256.7752,20493.0
2024-11-14 11:00:00,257.91,258.51,257.7,257.93,11891.0,256.6856,257.2828,256.4766,256.7055,11891.0
2024-11-14 11:30:00,257.98,258.13,256.32,256.32,16578.0,256.7553,256.9046,255.1032,255.1032,16578.0
2024-11-14 12:00:00,256.5,257.35,256.5,256.64,21468.0,255.2823,256.1283,255.2823,255.4217,21468.0
2024-11-14 12:30:00,256.61,257.39,256.25,256.72,12001.0,255.3918,256.1681,255.0335,255.5013,12001.0
2024-11-14 13:00:00,256.8,257.17,256.71,256.81,5809.0,255.5809,255.9491,255.4913,255.5909,5809.0
2024-11-14 13:30:00,256.74,256.74,256.0,256.08,18027.0,255.5212,255.5212,254.7847,254.8643,18027.0
2024-11-14 14:00:00,256.08,256.34,255.58,256.17,22498.0,254.8643,255.1231,254.3667,254.9539,22498.0
2024-11-14 14:30:00,256.21,256.59,255.82,255.94,27276.0,254.9937,255.3719,254.6056,254.725,27276.0
2024-11-14 15:00:00,255.85,256.06,254.72,255.6,20685.0,254.6354,254.8444,253.5108,254.3866,20685.0
2024-11-14 15:30:00,255.6,257.02,254.88,256.89,118453.0,254.3866,255.7999,253.67,255.6705,118453.0
2024-11-15 09:30:00,258.51,259.68,256.24,258.76,27975.0,257.2828,258.4472,255.0236,257.5316,27975.0
2024-11-15 10:00:00,258.75,260.57,258.21,259.87,37350.0,257.5216,259.333,256.9842,258.6363,37350.0
2024-11-15 10:30:00,259.87,260.15,258.31,258.31,18118.0,258.6363,258.915,257.0837,257.0837,18118.0
2024-11-15 11:00:00,258.27,259.31,257.8,259.01,10590.0,257.0439,258.079,256.5762,257.7804,10590.0
2024-11-15 11:30:00,258.9,259.44,257.21,259.19,27117.0,257.6709,258.2084,255.989,257.9596,27117.0
2024-11-15 12:00:00,259.19,259.19,257.21,257.96,18291.0,257.9596,257.9596,255.989,256.7354,18291.0
2024-11-15 12:30:00,258.0,259.0,257.56,258.68,18222.0,256.7752,257.7705,256.3373,257.452,18222.0
2024-11-15 13:00:00,258.7,259.14,257.59,257.78,17957.0,257.4719,257.9098,256.3672,256.5563,17957.0
2024-11-15 13:30:00,257.75,258.24,257.08,257.19,15773.0,256.5264,257.0141,255.8596,255.9691,15773.0
2024-11-15 14:00:00,257.18,258.38,256.97,258.38,12317.0,255.9591,257.1534,255.7501,257.1534,12317.0
2024-11-15 14:30:00,258.3,258.79,257.65,257.93,23083.0,257.0738,257.5615,256.4269,256.7055,23083.0
2024-11-15 15:00:00,257.93,259.0,257.91,258.28,32239.0,256.7055,257.7705,256.6856,257.0539,32239.0
2024-11-15 15:30:00,258.15,260.79,258.07,260.17,56248.0,256.9245,259.552,256.8449,258.9349,56248.0
2024-11-18 09:30:00,257.58,260.81,257.58,259.44,142004.0,256.3572,259.5719,256.3572,258.2084,142004.0
2024-11-18 10:00:00,259.39,260.5,258.8,259.38,53796.0,258.1586,259.2633,257.5714,258.1487,53796.0
2024-11-18 10:30:00,259.28,260.12,259.12,259.75,18455.0,258.0491,258.8851,257.8899,258.5169,18455.0
2024-11-18 11:00:00,259.81,260.86,259.44,260.86,13216.0,258.5766,259.6216,258.2084,259.6216,13216.0
2024-11-18 11:30:00,260.77,261.55,260.56,260.62,19542.0,259.5321,260.3084,259.3231,259.3828,19542.0
2024-11-18 12:00:00,260.35,260.55,260.09,260.55,10362.0,259.114,259.3131,258.8553,259.3131,10362.0
2024-11-18 12:30:00,260.52,261.2,260.48,260.78,46264.0,259.2832,259.96,259.2434,259.542,46264.0
2024-11-18 13:00:00,260.76,261.39,260.12,260.7,10422.0,259.5221,260.1491,258.8851,259.4624,10422.0
2024-11-18 13:30:00,260.56,260.88,259.74,260.38,13658.0,259.3231,259.6415,258.5069,259.1439,13658.0
2024-11-18 14:00:00,260.5,260.53,259.55,260.28,17093.0,259.2633,259.2932,258.3178,259.0444,17093.0
2024-11-18 14:30:00,260.55,261.5,260.2,260.82,27388.0,259.3131,260.2586,258.9648,259.5818,27388.0
2024-11-18 15:00:00,260.85,261.27,260.22,260.71,48046.0,259.6117,260.0297,258.9847,259.4723,48046.0
2024-11-18 15:30:00,260.83,261.6,260.17,261.37,68145.0,259.5918,260.3581,258.9349,260.1292,68145.0
2024-11-19 09:30:00,259.15,261.37,258.36,260.24,18215.0,257.9197,260.1292,257.1335,259.0046,18215.0
2024-11-19 10:00:00,260.73,262.8,260.57,262.66,17422.0,259.4922,261.5524,259.333,261.4131,17422.0
2024-11-19 10:30:00,262.61,262.92,262.13,262.59,14731.0,261.3633,261.6718,260.8856,261.3434,14731.0
2024-11-19 11:00:00,262.77,263.6,262.63,263.3,13108.0,261.5226,262.3486,261.3832,262.05,13108.0
2024-11-19 11:30:00,263.3,263.5,262.76,263.0,6778.0,262.05,262.2491,261.5126,261.7515,6778.0
2024-11-19 12:00:00,263.0,263.01,261.93,262.55,8984.0,261.7515,261.7614,260.6865,261.3036,8984.0
2024-11-19 12:30:00,262.5,263.4,262.5,263.0,8950.0,261.2538,262.1496,261.2538,261.7515,8950.0
2024-11-19 13:00:00,262.71,262.98,262.08,262.08,6830.0,261.4628,261.7316,260.8358,260.8358,6830.0
2024-11-19 13:30:00,262.17,263.16,261.91,263.07,5827.0,260.9254,261.9107,260.6666,261.8211,5827.0
2024-11-19 14:00:00,263.07,264.22,262.84,264.22,38886.0,261.8211,262.9657,261.5922,262.9657,38886.0
2024-11-19 14:30:00,264.12,264.12,262.77,263.15,10720.0,262.8662,262.8662,261.5226,261.9008,10720.0
2024-11-19 15:00:00,263.14,263.75,262.66,263.27,20758.0,261.8908,262.4979,261.4131,262.0202,20758.0
2024-11-19 15:30:00,263.25,264.85,263.12,264.48,86350.0,262.0003,263.5927,261.8709,263.2244,86350.0
2024-11-20 09:30:00,265.07,266.36,265.02,265.52,14927.0,263.8116,265.0955,263.7619,264.2595,14927.0
2024-11-20 10:00:00,265.43,265.43,264.06,264.78,9781.0,264.1699,264.1699,262.8064,263.523,9781.0
2024-11-20 10:30:00,264.91,265.24,264.7,265.23,10247.0,263.6524,263.9808,263.4434,263.9709,10247.0
2024-11-20 11:00:00,265.38,265.45,264.61,264.82,8226.0,264.1202,264.1898,263.3538,263.5628,8226.0
2024-11-20 11:30:00,264.85,265.25,264.34,265.25,6375.0,263.5927,263.9908,263.0851,263.9908,6375.0
2024-11-20 12:00:00,265.09,265.76,264.62,265.66,6077.0,263.8315,264.4984,263.3638,264.3988,6077.0
2024-11-20 12:30:00,265.51,266.76,265.51,266.48,5938.0,264.2496,265.4936,264.2496,265.2149,5938.0
2024-11-20 13:00:00,266.74,266.94,266.48,266.86,3234.0,265.4737,265.6728,265.2149,265.5931,3234.0
2024-11-20 13:30:00,266.66,266.66,265.86,266.28,4157.0,265.3941,265.3941,264.5979,265.0159,4157.0
2024-11-20 14:00:00,266.2,266.39,265.92,266.04,3712.0,264.9363,265.1254,264.6576,264.777,3712.0
2024-11-20 14:30:00,266.24,266.4,265.3,265.3,6685.0,264.9761,265.1353,264.0406,264.0406,6685.0
2024-11-20 15:00:00,264.75,265.11,264.31,264.84,6165.0,263.4932,263.8515,263.0553,263.5827,6165.0
2024-11-20 15:30:00,264.82,265.06,263.56,264.35,52185.0,263.5628,263.8017,262.3088,263.0951,52185.0
2024-11-21 09:30:00,264.39,264.8,263.4,263.4,9469.0,263.1349,263.5429,262.1496,262.1496,9469.0
2024-11-21 10:00:00,263.43,264.31,262.7,263.48,14028.0,262.1794,263.0553,261.4529,262.2292,14028.0
2024-11-21 10:30:00,263.67,264.84,263.25,264.43,13517.0,262.4183,263.5827,262.0003,263.1747,13517.0
2024-11-21 11:00:00,264.44,265.18,264.31,264.93,10379.0,263.1846,263.9211,263.0553,263.6723,10379.0
2024-11-21 11:30:00,264.84,265.82,264.84,265.42,11067.0,263.5827,264.5581,263.5827,264.16,11067.0
2024-11-21 12:00:00,265.19,265.42,264.43,265.13,11073.0,263.9311,264.16,263.1747,263.8714,11073.0
2024-11-21 12:30:00,265.13,265.4,264.75,265.12,7914.0,263.8714,264.1401,263.4932,263.8614,7914.0
2024-11-21 13:00:00,265.14,266.53,265.14,265.81,6310.0,263.8813,265.2647,263.8813,264.5481,6310.0
2024-11-21 13:30:00,265.63,265.91,265.2,265.24,10045.0,264.369,264.6477,263.941,263.9808,10045.0
2024-11-21 14:00:00,265.11,265.5,264.66,265.3,6193.0,263.8515,264.2396,263.4036,264.0406,6193.0
2024-11-21 14:30:00,265.6,265.6,264.8,264.98,7530.0,264.3391,264.3391,263.5429,263.7221,7530.0
2024-11-21 15:00:00,264.83,265.07,263.94,265.02,18594.0,263.5728,263.8116,262.687,263.7619,18594.0
2024-11-21 15:30:00,265.02,265.71,264.23,264.66,47960.0,263.7619,264.4486,262.9756,263.4036,47960.0
2024-11-22 09:30:00,264.95,269.73,264.95,268.9,5475.0,263.6922,268.4495,263.6922,267.6235,5475.0
2024-11-22 10:00:00,269.29,269.29,267.5,267.76,4700.0,268.0116,268.0116,266.2301,266.4889,4700.0
2024-11-22 10:30:00,267.76,268.67,267.76,268.57,6974.0,266.4889,267.3946,266.4889,267.295,6974.0
2024-11-22 11:00:00,268.4,269.02,267.59,268.48,10140.0,267.1258,267.7429,266.3197,267.2055,10140.0
2024-11-22 11:30:00,268.4,269.4,268.01,269.37,11603.0,267.1258,268.1211,266.7377,268.0912,11603.0
2024-11-22 12:00:00,269.37,269.92,268.91,269.59,6508.0,268.0912,268.6386,267.6334,268.3102,6508.0
2024-11-22 12:30:00,269.48,270.39,269.47,270.39,7851.0,268.2007,269.1064,268.1908,269.1064,7851.0
2024-11-22 13:00:00,270.38,271.36,270.19,271.36,13626.0,269.0964,270.0718,268.9073,270.0718,13626.0
2024-11-22 13:30:00,271.38,271.41,270.84,271.03,7370.0,270.0917,270.1215,269.5543,269.7433,7370.0
2024-11-22 14:00:00,270.99,272.21,270.96,272.13,10071.0,269.7035,270.9177,269.6737,270.8381,10071.0
2024-11-22 14:30:00,272.13,272.82,270.64,270.64,16407.0,270.8381,271.5249,269.3552,269.3552,16407.0
2024-11-22 15:00:00,270.8,271.56,270.07,271.01,20355.0,269.5144,270.2708,268.7879,269.7234,20355.0
2024-11-22 15:30:00,271.06,272.3,271.03,271.75,36092.0,269.7732,271.0073,269.7433,270.4599,36092.0
2024-11-25 09:30:00,273.22,276.9,273.22,276.69,25369.0,271.923,275.5855,271.923,275.3765,25369.0
2024-11-25 10:00:00,276.8,278.59,276.8,278.48,5293.0,275.486,277.2675,275.486,277.158,5293.0
2024-11-25 10:30:00,278.59,278.99,277.36,277.8,13149.0,277.2675,277.6656,276.0433,276.4812,13149.0
2024-11-25 11:00:00,277.86,278.51,277.26,277.79,10648.0,276.5409,277.1878,275.9438,276.4713,10648.0
2024-11-25 11:30:00,277.68,278.36,277.48,278.0,6719.0,276.3618,277.0386,276.1627,276.6803,6719.0
2024-11-25 12:00:00,278.17,279.17,278.17,278.38,5434.0,276.8495,277.8447,276.8495,277.0585,5434.0
2024-11-25 12:30:00,278.5,279.4,278.47,278.51,12187.0,277.1779,278.0736,277.148,277.1878,12187.0
2024-11-25 13:00:00,278.62,279.56,278.61,279.17,4088.0,277.2973,278.2329,277.2874,277.8447,4088.0
2024-11-25 13:30:00,278.92,280.67,278.46,280.67,6233.0,277.5959,279.3376,277.1381,279.3376,6233.0
2024-11-25 14:00:00,280.52,280.52,279.29,279.65,43728.0,279.1883,279.1883,277.9641,278.3224,43728.0
2024-11-25 14:30:00,279.82,280.46,279.63,279.97,5119.0,278.4916,279.1286,278.3025,278.6409,5119.0
2024-11-25 15:00:00,279.85,280.2,279.6,280.05,23398.0,278.5215,278.8698,278.2727,278.7205,23398.0
2024-11-25 15:30:00,279.88,280.46,279.13,279.68,72321.0,278.5513,279.1286,277.8049,278.3523,72321.0
2024-11-26 09:30:00,278.52,280.64,276.85,280.6,6414.0,277.1978,279.3077,275.5357,279.2679,6414.0
2024-11-26 10:00:00,280.59,280.99,278.58,279.89,9720.0,279.258,279.6561,277.2575,278.5613,9720.0
2024-11-26 10:30:00,279.87,280.1,279.0,279.89,15442.0,278.5414,278.7703,277.6755,278.5613,15442.0
2024-11-26 11:00:00,279.9,280.01,278.63,279.72,7091.0,278.5712,278.6807,277.3073,278.3921,7091.0
2024-11-26 11:30:00,279.72,279.72,278.2,278.61,9459.0,278.3921,278.3921,276.8793,277.2874,9459.0
2024-11-26 12:00:00,278.62,279.36,278.22,278.35,21103.0,277.2973,278.0338,276.8992,277.0286,21103.0
2024-11-26 12:30:00,278.51,279.69,278.51,279.15,7025.0,277.1878,278.3622,277.1878,277.8248,7025.0
2024-11-26 13:00:00,279.36,279.62,279.22,279.29,5701.0,278.0338,278.2926,277.8945,277.9641,5701.0
2024-11-26 13:30:00,279.06,279.98,278.96,279.91,11379.0,277.7352,278.6509,277.6357,278.5812,11379.0
2024-11-26 14:00:00,279.7,280.93,279.64,280.91,5182.0,278.3722,279.5964,278.3125,279.5764,5182.0
2024-11-26 14:30:00,280.79,281.21,280.58,280.59,8021.0,279.457,279.875,279.248,279.258,8021.0
2024-11-26 15:00:00,280.83,281.22,280.52,281.22,6050.0,279.4968,279.885,279.1883,279.885,6050.0
2024-11-26 15:30:00,281.21,282.42,281.21,282.38,35953.0,279.875,281.0793,279.875,281.0395,35953.0
2024-11-27 09:30:00,283.27,285.42,283.27,285.42,2934.0,281.9252,284.065,281.9252,284.065,2934.0
2024-11-27 10:00:00,284.95,285.79,283.32,283.68,4324.0,283.5973,284.4333,281.975,282.3333,4324.0
2024-11-27 10:30:00,284.23,284.36,283.34,283.98,6594.0,282.8807,283.0101,281.9949,282.6319,6594.0
2024-11-27 11:00:00,284.31,284.5,283.32,283.32,11149.0,282.9603,283.1494,281.975,281.975,11149.0
2024-11-27 11:30:00,283.24,284.19,282.7,283.56,10441.0,281.8954,282.8409,281.3579,282.2139,10441.0
2024-11-27 12:00:00,283.56,284.33,283.49,283.61,5795.0,282.2139,282.9802,282.1442,282.2636,5795.0
2024-11-27 12:30:00,283.85,284.12,283.41,283.75,7433.0,282.5025,282.7712,282.0646,282.403,7433.0
2024-11-27 13:00:00,283.76,285.06,283.76,284.81,30952.0,282.4129,283.7067,282.4129,283.4579,30952.0
2024-11-27 13:30:00,284.79,285.36,284.78,285.36,6227.0,283.438,284.0053,283.4281,284.0053,6227.0
2024-11-27 14:00:00,285.24,285.45,284.86,285.28,8872.0,283.8859,284.0949,283.5077,283.9257,8872.0
2024-11-27 14:30:00,285.05,285.38,284.64,285.06,12579.0,283.6968,284.0252,283.2887,283.7067,12579.0
2024-11-27 15:00:00,284.92,285.03,284.01,284.9,9982.0,283.5674,283.6769,282.6617,283.5475,9982.0
2024-11-27 15:30:00,284.88,285.53,284.64,285.43,61356.0,283.5276,284.1745,283.2887,284.075,61356.0
2024-11-29 09:30:00,284.76,287.94,284.76,287.57,20868.0,283.4082,286.5731,283.4082,286.2048,20868.0
2024-11-29 10:00:00,286.8,287.56,286.08,286.75,9037.0,285.4385,286.1949,284.7219,285.3887,9037.0
2024-11-29 10:30:00,286.75,287.28,286.43,286.66,6011.0,285.3887,285.9162,285.0702,285.2991,6011.0
2024-11-29 11:00:00,286.66,287.12,285.99,287.12,19128.0,285.2991,285.757,284.6323,285.757,19128.0
2024-11-29 11:30:00,287.14,287.14,285.86,286.8,12112.0,285.7769,285.7769,284.5029,285.4385,12112.0
2024-11-29 12:00:00,286.79,286.97,286.42,286.82,6293.0,285.4285,285.6077,285.0603,285.4584,6293.0
2024-11-29 12:30:00,286.71,287.39,285.69,286.52,54577.0,285.3489,286.0257,284.3338,285.1598,54577.0
2024-12-02 09:30:00,286.88,287.89,284.76,284.76,18185.0,285.5181,286.5233,283.4082,283.4082,18185.0
2024-12-02 10:00:00,285.13,285.96,284.0,284.94,16279.0,283.7764,284.6025,282.6518,283.5873,16279.0
2024-12-02 10:30:00,284.99,285.4,283.21,285.15,15317.0,283.6371,284.0451,281.8655,283.7963,15317.0
2024-12-02 11:00:00,285.15,285.7,284.25,285.55,12545.0,283.7963,284.3437,282.9006,284.1944,12545.0
2024-12-02 11:30:00,285.5,285.95,284.54,285.82,9616.0,284.1447,284.5925,283.1892,284.4631,9616.0
2024-12-02 12:00:00,285.96,286.7,285.96,286.7,8133.0,284.6025,285.339,284.6025,285.339,8133.0
2024-12-02 12:30:00,286.68,287.41,286.35,287.21,10058.0,285.3191,286.0456,284.9906,285.8465,10058.0
2024-12-02 13:00:00,287.13,287.52,286.89,287.52,6400.0,285.7669,286.1551,285.5281,286.1551,6400.0
2024-12-02 13:30:00,287.52,288.05,287.45,287.92,6172.0,286.1551,286.6826,286.0854,286.5532,6172.0
2024-12-02 14:00:00,287.83,287.9,287.23,287.83,14685.0,286.4636,286.5333,285.8664,286.4636,14685.0
2024-12-02 14:30:00,287.74,288.6,287.7,288.45,6917.0,286.374,287.2299,286.3342,287.0807,6917.0
2024-12-02 15:00:00,288.45,288.61,287.86,288.09,10311.0,287.0807,287.2399,286.4935,286.7224,10311.0
2024-12-02 15:30:00,288.0,288.12,287.0,287.62,69489.0,286.6328,286.7522,285.6375,286.2546,69489.0
2024-12-03 09:30:00,287.39,289.51,286.09,287.19,26037.0,286.0257,288.1356,284.7319,285.8266,26037.0
2024-12-03 10:00:00,286.81,286.81,285.78,286.47,13482.0,285.4484,285.4484,284.4233,285.1101,13482.0
2024-12-03 10:30:00,286.51,287.31,286.04,286.19,11310.0,285.1499,285.9461,284.6821,284.8314,11310.0
2024-12-03 11:00:00,286.37,287.25,285.29,287.1,18504.0,285.0105,285.8863,283.9357,285.7371,18504.0
2024-12-03 11:30:00,287.09,287.96,286.92,287.75,12967.0,285.7271,286.593,285.5579,286.384,12967.0
2024-12-03 12:00:00,287.66,288.8,287.04,288.28,9688.0,286.2944,287.429,285.6773,286.9115,9688.0
2024-12-03 12:30:00,288.24,288.97,287.01,287.09,8368.0,286.8716,287.5982,285.6475,285.7271,8368.0
2024-12-03 13:00:00,287.37,288.05,287.0,288.03,5720.0,286.0058,286.6826,285.6375,286.6626,5720.0
2024-12-03 13:30:00,288.06,288.21,287.55,287.7,8227.0,286.6925,286.8418,286.1849,286.3342,8227.0
2024-12-03 14:00:00,287.66,288.25,287.57,288.1,9265.0,286.2944,286.8816,286.2048,286.7323,9265.0
2024-12-03 14:30:00,288.12,288.45,287.6,287.78,11399.0,286.7522,287.0807,286.2347,286.4138,11399.0
2024-12-03 15:00:00,287.69,287.98,287.48,287.75,12826.0,286.3243,286.6129,286.1153,286.384,12826.0
2024-12-03 15:30:00,287.68,287.7,286.21,286.99,77535.0,286.3143,286.3342,284.8513,285.6276,77535.0
2024-12-04 09:30:00,286.7,287.59,281.83,282.83,19279.0,285.339,286.2247,280.4921,281.4873,19279.0
2024-12-04 10:00:00,282.23,282.31,278.37,278.75,20551.0,280.8902,280.9698,277.0485,277.4267,20551.0
2024-12-04 10:30:00,278.98,280.63,278.97,280.54,17420.0,277.6556,279.2978,277.6457,279.2082,17420.0
2024-12-04 11:00:00,280.36,281.86,279.63,281.3,12930.0,279.0291,280.5219,278.3025,279.9646,12930.0
2024-12-04 11:30:00,281.69,283.11,281.37,282.15,10182.0,280.3527,281.766,280.0343,280.8106,10182.0
2024-12-04 12:00:00,282.16,282.9,281.61,282.81,10927.0,280.8205,281.557,280.2731,281.4674,10927.0
2024-12-04 12:30:00,282.75,282.87,281.78,282.23,6734.0,281.4077,281.5271,280.4423,280.8902,6734.0
2024-12-04 13:00:00,282.22,282.78,281.8,282.1,5505.0,280.8802,281.4376,280.4622,280.7608,5505.0
2024-12-04 13:30:00,282.1,282.94,280.73,282.84,8253.0,280.7608,281.5968,279.3973,281.4973,8253.0
2024-12-04 14:00:00,282.83,283.36,282.5,283.29,9724.0,281.4873,282.0148,281.1589,281.9451,9724.0
2024-12-04 14:30:00,283.29,284.16,283.29,284.13,10385.0,281.9451,282.811,281.9451,282.7812,10385.0
2024-12-04 15:00:00,284.13,284.54,283.56,283.62,11035.0,282.7812,283.1892,282.2139,282.2736,11035.0
2024-12-04 15:30:00,283.56,284.89,283.37,284.42,42987.0,282.2139,283.5376,282.0248,283.0698,42987.0
2024-12-05 09:30:00,286.94,287.56,285.73,287.56,8011.0,285.5778,286.1949,284.3736,286.1949,8011.0
2024-12-05 10:00:00,287.31,287.95,286.68,287.34,20437.0,285.9461,286.583,285.3191,285.9759,20437.0
2024-12-05 10:30:00,287.12,288.97,287.09,288.59,7593.0,285.757,287.5982,285.7271,287.22,7593.0
2024-12-05 11:00:00,288.63,290.02,288.33,289.93,4422.0,287.2598,288.6432,286.9612,288.5536,4422.0
2024-12-05 11:30:00,289.74,290.78,289.2,289.75,12311.0,288.3645,289.3996,287.8271,288.3745,12311.0
2024-12-05 12:00:00,289.75,290.46,288.14,288.14,4987.0,288.3745,289.0811,286.7721,286.7721,4987.0
2024-12-05 12:30:00,288.03,288.31,287.17,288.21,4075.0,286.6626,286.9413,285.8067,286.8418,4075.0
2024-12-05 13:00:00,288.28,288.63,288.08,288.53,5168.0,286.9115,287.2598,286.7124,287.1603,5168.0
2024-12-05 13:30:00,288.38,288.73,288.34,288.61,4658.0,287.011,287.3593,286.9712,287.2399,4658.0
2024-12-05 14:00:00,288.51,288.51,286.34,287.21,12329.0,287.1404,287.1404,284.9807,285.8465,12329.0
2024-12-05 14:30:00,286.97,287.45,286.72,286.72,6327.0,285.6077,286.0854,285.3589,285.3589,6327.0
2024-12-05 15:00:00,287.07,287.47,286.89,287.19,7594.0,285.7072,286.1053,285.5281,285.8266,7594.0
2024-12-05 15:30:00,287.12,288.19,286.95,287.17,55272.0,285.757,286.8219,285.5878,285.8067,55272.0
2024-12-06 09:30:00,286.0,288.61,284.56,284.73,7348.0,284.6423,287.2399,283.2091,283.3783,7348.0
2024-12-06 10:00:00,285.0,285.24,281.88,283.08,10541.0,283.647,283.8859,280.5418,281.7361,10541.0
2024-12-06 10:30:00,283.31,283.51,282.21,282.65,6429.0,281.9651,282.1641,280.8703,281.3082,6429.0
2024-12-06 11:00:00,282.75,283.09,281.54,281.9,13048.0,281.4077,281.7461,280.2035,280.5617,13048.0
2024-12-06 11:30:00,281.89,281.91,280.25,280.51,12051.0,280.5518,280.5717,278.9196,279.1783,12051.0
2024-12-06 12:00:00,280.31,280.46,278.77,279.43,10575.0,278.9793,279.1286,277.4466,278.1035,10575.0
2024-12-06 12:30:00,279.22,280.31,278.53,279.34,24741.0,277.8945,278.9793,277.2077,278.0139,24741.0
2024-12-06 13:00:00,279.59,280.31,279.3,279.57,10893.0,278.2627,278.9793,277.9741,278.2428,10893.0
2024-12-06 13:30:00,279.44,280.07,279.41,280.05,7539.0,278.1134,278.7404,278.0836,278.7205,7539.0
2024-12-06 14:00:00,280.18,280.3,279.14,279.16,7998.0,278.8499,278.9693,277.8148,277.8348,7998.0
2024-12-06 14:30:00,279.27,279.73,279.16,279.4,11423.0,277.9442,278.402,277.8348,278.0736,11423.0
2024-12-06 15:00:00,279.51,279.66,279.14,279.54,11085.0,278.1831,278.3324,277.8148,278.2129,11085.0
2024-12-06 15:30:00,279.42,280.35,279.03,279.74,55371.0,278.0935,279.0191,277.7054,278.412,55371.0
2024-12-09 09:30:00,278.38,280.53,276.3,276.32,12470.0,277.0585,279.1983,274.9883,275.0082,12470.0
2024-12-09 10:00:00,276.72,277.18,275.36,276.95,13362.0,275.4063,275.8642,274.0528,275.6352,13362.0
2024-12-09 10:30:00,276.27,277.68,275.91,277.06,12953.0,274.9585,276.3618,274.6002,275.7447,12953.0
2024-12-09 11:00:00,277.06,277.18,276.41,276.82,9306.0,275.7447,275.8642,275.0978,275.5059,9306.0
2024-12-09 11:30:00,276.75,277.14,275.97,276.95,6035.0,275.4362,275.8243,274.6599,275.6352,6035.0
2024-12-09 12:00:00,277.09,277.99,277.09,277.8,10238.0,275.7746,276.6703,275.7746,276.4812,10238.0
2024-12-09 12:30:00,277.83,277.83,277.17,277.2,7988.0,276.5111,276.5111,275.8542,275.8841,7988.0
2024-12-09 13:00:00,276.95,277.75,276.77,277.19,8385.0,275.6352,276.4314,275.4561,275.8741,8385.0
2024-12-09 13:30:00,277.3,277.73,277.12,277.35,5952.0,275.9836,276.4115,275.8044,276.0333,5952.0
2024-12-09 14:00:00,277.35,277.36,276.56,277.15,14146.0,276.0333,276.0433,275.2471,275.8343,14146.0
2024-12-09 14:30:00,277.17,277.45,276.97,277.09,11019.0,275.8542,276.1329,275.6552,275.7746,11019.0
2024-12-09 15:00:00,277.06,277.07,276.49,276.67,13571.0,275.7447,275.7547,275.1774,275.3566,13571.0
2024-12-09 15:30:00,276.6,276.6,274.4,274.76,52282.0,275.2869,275.2869,273.0974,273.4556,52282.0
2024-12-10 09:30:00,274.57,274.57,268.95,271.07,10794.0,273.2665,273.2665,267.6732,269.7832,10794.0
2024-12-10 10:00:00,271.03,271.53,268.42,271.09,12574.0,269.7433,270.241,267.1457,269.8031,12574.0
2024-12-10 10:30:00,271.28,271.35,269.53,271.14,10383.0,269.9922,270.0618,268.2505,269.8528,10383.0
2024-12-10 11:00:00,270.94,272.37,270.73,272.13,8278.0,269.6538,271.077,269.4448,270.8381,8278.0
2024-12-10 11:30:00,271.83,272.07,270.71,271.32,12793.0,270.5396,270.7784,269.4249,270.032,12793.0
2024-12-10 12:00:00,271.28,271.92,269.18,270.55,9630.0,269.9922,270.6291,267.9021,269.2656,9630.0
2024-12-10 12:30:00,270.82,271.31,270.02,270.13,6257.0,269.5343,270.022,268.7381,268.8476,6257.0
2024-12-10 13:00:00,269.94,271.34,269.9,271.05,6299.0,268.6585,270.0519,268.6187,269.7633,6299.0
2024-12-10 13:30:00,270.91,271.87,270.82,271.43,4337.0,269.6239,270.5794,269.5343,270.1415,4337.0
2024-12-10 14:00:00,271.43,272.7,271.35,272.61,7188.0,270.1415,271.4054,270.0618,271.3158,7188.0
2024-12-10 14:30:00,272.18,273.13,272.18,272.91,6035.0,270.8879,271.8334,270.8879,271.6144,6035.0
2024-12-10 15:00:00,272.87,272.87,270.76,271.24,13114.0,271.5746,271.5746,269.4746,269.9524,13114.0
2024-12-10 15:30:00,271.22,271.52,268.81,269.08,61304.0,269.9324,270.231,267.5339,267.8026,61304.0
2024-12-11 09:30:00,269.15,271.58,268.53,270.17,10639.0,267.8723,270.2907,267.2552,268.8874,10639.0
2024-12-11 10:00:00,270.17,270.38,268.24,269.49,11366.0,268.8874,269.0964,266.9666,268.2107,11366.0
2024-12-11 10:30:00,269.49,271.14,268.93,270.6,12378.0,268.2107,269.8528,267.6533,269.3154,12378.0
2024-12-11 11:00:00,270.59,270.59,269.84,270.36,6404.0,269.3054,269.3054,268.559,269.0765,6404.0
2024-12-11 11:30:00,270.44,270.63,269.09,269.09,5235.0,269.1561,269.3452,267.8126,267.8126,5235.0
2024-12-11 12:00:00,269.13,269.92,269.11,269.5,5219.0,267.8524,268.6386,267.8325,268.2206,5219.0
2024-12-11 12:30:00,269.3,269.42,268.44,269.42,6563.0,268.0216,268.141,267.1656,268.141,6563.0
2024-12-11 13:00:00,269.66,269.66,269.08,269.13,6424.0,268.3799,268.3799,267.8026,267.8524,6424.0
2024-12-11 13:30:00,268.85,269.25,268.74,268.78,5896.0,267.5737,267.9718,267.4642,267.504,5896.0
2024-12-11 14:00:00,268.91,269.75,268.81,269.74,14664.0,267.6334,268.4694,267.5339,268.4595,14664.0
2024-12-11 14:30:00,269.95,270.9,269.78,270.78,8086.0,268.6685,269.614,268.4993,269.4945,8086.0
2024-12-11 15:00:00,270.71,270.92,270.09,270.29,8104.0,269.4249,269.6339,268.8078,269.0069,8104.0
2024-12-11 15:30:00,270.23,271.4,269.96,270.77,44054.0,268.9471,270.1116,268.6784,269.4846,44054.0
2024-12-12 09:30:00,272.34,274.63,272.34,274.35,7388.0,271.0471,273.3263,271.0471,273.0476,7388.0
2024-12-12 10:00:00,273.78,273.82,272.62,272.62,4436.0,272.4803,272.5201,271.3258,271.3258,4436.0
2024-12-12 10:30:00,272.61,272.83,270.82,272.57,4866.0,271.3158,271.5348,269.5343,271.276,4866.0
2024-12-12 11:00:00,272.57,273.21,272.32,272.91,4939.0,271.276,271.913,271.0272,271.6144,4939.0
2024-12-12 11:30:00,272.71,273.46,271.77,271.8,2758.0,271.4154,272.1618,270.4798,270.5097,2758.0
2024-12-12 12:00:00,271.51,272.02,271.16,271.16,8052.0,270.2211,270.7286,269.8727,269.8727,8052.0
2024-12-12 12:30:00,271.31,271.31,269.68,270.29,4699.0,270.022,270.022,268.3998,269.0069,4699.0
2024-12-12 13:00:00,270.35,270.94,269.88,270.08,7347.0,269.0666,269.6538,268.5988,268.7979,7347.0
2024-12-12 13:30:00,270.18,270.49,269.51,269.83,8308.0,268.8974,269.2059,268.2306,268.549,8308.0
2024-12-12 14:00:00,269.74,270.13,269.11,269.37,13422.0,268.4595,268.8476,267.8325,268.0912,13422.0
2024-12-12 14:30:00,269.58,269.87,269.29,269.41,8303.0,268.3002,268.5889,268.0116,268.131,8303.0
2024-12-12 15:00:00,269.5,269.8,269.27,269.58,12183.0,268.2206,268.5192,267.9917,268.3002,12183.0
2024-12-12 15:30:00,269.43,269.43,267.97,268.18,50027.0,268.1509,268.1509,266.6979,266.9069,50027.0
2024-12-13 09:30:00,269.29,269.29,266.42,267.59,11742.0,268.402,268.402,265.5414,266.7076,11742.0
2024-12-13 10:00:00,267.59,268.6,267.3,268.51,12140.0,266.7076,267.7143,266.4185,267.6245,12140.0
2024-12-13 10:30:00,268.51,268.51,267.17,268.43,14106.0,267.6245,267.6245,266.289,267.5448,14106.0
2024-12-13 11:00:00,268.4,268.76,267.97,268.73,10630.0,267.5149,267.8737,267.0863,267.8438,10630.0
2024-12-13 11:30:00,268.25,268.99,268.25,268.42,6184.0,267.3654,268.103,267.3654,267.5348,6184.0
2024-12-13 12:00:00,268.39,268.39,267.89,268.17,5454.0,267.5049,267.5049,267.0066,267.2857,5454.0
2024-12-13 12:30:00,268.17,268.85,267.54,268.72,8099.0,267.2857,267.9634,266.6577,267.8339,8099.0
2024-12-13 13:00:00,268.95,269.39,268.48,268.64,8229.0,268.0631,268.5016,267.5946,267.7541,8229.0
2024-12-13 13:30:00,268.52,268.8,268.34,268.43,6344.0,267.6345,267.9136,267.4551,267.5448,6344.0
2024-12-13 14:00:00,268.63,269.01,268.4,268.44,8063.0,267.7442,268.1229,267.5149,267.5548,8063.0
2024-12-13 14:30:00,268.66,268.97,268.31,268.8,10047.0,267.7741,268.083,267.4252,267.9136,10047.0
2024-12-13 15:00:00,268.8,268.93,268.32,268.32,10713.0,267.9136,268.0432,267.4352,267.4352,10713.0
2024-12-13 15:30:00,268.29,268.94,267.59,267.76,27250.0,267.4053,268.0531,266.7076,266.877,27250.0
2024-12-16 09:30:00,266.5,266.5,263.18,264.21,21742.0,265.6212,265.6212,262.3121,263.3387,21742.0
2024-12-16 10:00:00,264.06,264.98,262.25,262.56,22542.0,263.1892,264.1062,261.3852,261.6942,22542.0
2024-12-16 10:30:00,262.9,263.09,260.7,261.25,78580.0,262.033,262.2224,259.8403,260.3885,78580.0
2024-12-16 11:00:00,261.25,261.72,258.08,259.37,26323.0,260.3885,260.8569,257.2289,258.5147,26323.0
2024-12-16 11:30:00,259.57,261.16,259.21,259.3,12923.0,258.714,260.2988,258.3552,258.4449,12923.0
2024-12-16 12:00:00,259.18,259.73,258.53,259.73,9058.0,258.3253,258.8735,257.6775,258.8735,9058.0
2024-12-16 12:30:00,259.48,261.24,259.26,260.93,17696.0,258.6243,260.3785,258.4051,260.0695,17696.0
2024-12-16 13:00:00,260.93,262.45,260.93,261.38,11519.0,260.0695,261.5845,260.0695,260.5181,11519.0
2024-12-16 13:30:00,261.36,262.51,261.34,261.74,13242.0,260.4981,261.6443,260.4782,260.8769,13242.0
2024-12-16 14:00:00,261.74,262.41,261.36,261.5,17250.0,260.8769,261.5447,260.4981,260.6377,17250.0
2024-12-16 14:30:00,261.6,262.54,261.32,262.3,19946.0,260.7373,261.6742,260.4583,261.435,19946.0
2024-12-16 15:00:00,262.3,262.68,260.96,261.26,19346.0,261.435,261.8138,260.0994,260.3985,19346.0
2024-12-16 15:30:00,261.37,262.15,259.85,260.25,69854.0,260.5081,261.2855,258.9931,259.3918,69854.0
2024-12-17 09:30:00,258.45,259.84,256.31,258.28,23386.0,257.5977,258.9831,255.4648,257.4283,23386.0
2024-12-17 10:00:00,259.16,259.2,257.53,258.24,11131.0,258.3054,258.3452,256.6808,257.3884,11131.0
2024-12-17 10:30:00,258.23,258.23,257.49,257.78,25488.0,257.3784,257.3784,256.6409,256.9299,25488.0
2024-12-17 11:00:00,257.7,258.16,256.12,256.5,14986.0,256.8502,257.3087,255.2754,255.6542,14986.0
2024-12-17 11:30:00,256.34,257.63,256.33,257.44,14970.0,255.4947,256.7804,255.4847,256.5911,14970.0
2024-12-17 12:00:00,257.46,257.87,257.15,257.51,15545.0,256.611,257.0196,256.302,256.6608,15545.0
2024-12-17 12:30:00,257.63,257.7,257.18,257.56,10492.0,256.7804,256.8502,256.3319,256.7107,10492.0
2024-12-17 13:00:00,257.38,257.39,256.42,256.69,11316.0,256.5313,256.5412,255.5744,255.8435,11316.0
2024-12-17 13:30:00,256.66,257.24,256.47,256.99,9008.0,255.8136,256.3917,255.6243,256.1425,9008.0
2024-12-17 14:00:00,257.07,258.06,257.07,257.28,21184.0,256.2223,257.209,256.2223,256.4316,21184.0
2024-12-17 14:30:00,257.48,257.83,256.6,256.78,16564.0,256.6309,256.9798,255.7538,255.9332,16564.0
2024-12-17 15:00:00,256.62,257.03,256.12,256.13,45773.0,255.7738,256.1824,255.2754,255.2854,45773.0
2024-12-17 15:30:00,256.34,256.69,255.09,255.34,111939.0,255.4947,255.8435,254.2488,254.498,111939.0
2024-12-18 09:30:00,250.51,252.17,246.45,249.98,35057.0,249.6839,251.3384,245.6373,249.1557,35057.0
2024-12-18 10:00:00,250.17,251.72,249.73,251.65,20978.0,249.345,250.8899,248.9065,250.8201,20978.0
2024-12-18 10:30:00,251.96,253.57,250.91,251.32,27528.0,251.1291,252.7338,250.0826,250.4912,27528.0
2024-12-18 11:00:00,251.53,251.88,250.13,250.66,22341.0,250.7005,251.0494,249.3052,249.8334,22341.0
2024-12-18 11:30:00,250.58,250.58,249.29,249.65,16905.0,249.7537,249.7537,248.4679,248.8267,16905.0
2024-12-18 12:00:00,249.48,249.48,247.96,248.22,24044.0,248.6573,248.6573,247.1423,247.4015,24044.0
2024-12-18 12:30:00,248.34,249.05,247.74,248.4,14200.0,247.5211,248.2287,246.923,247.5809,14200.0
2024-12-18 13:00:00,248.37,248.39,247.63,248.16,12672.0,247.551,247.5709,246.8134,247.3417,12672.0
2024-12-18 13:30:00,248.16,249.0,248.15,248.58,10794.0,247.3417,248.1789,247.3317,247.7603,10794.0
2024-12-18 14:00:00,248.67,248.67,245.73,246.06,22088.0,247.85,247.85,244.9197,245.2486,22088.0
2024-12-18 14:30:00,246.1,246.98,245.03,245.03,34600.0,245.2884,246.1655,244.222,244.222,34600.0
2024-12-18 15:00:00,245.55,245.63,244.59,244.84,37270.0,244.7403,244.82,243.7834,244.0326,37270.0
2024-12-18 15:30:00,244.62,244.71,241.55,241.85,109877.0,243.8133,243.903,240.7535,241.0525,109877.0
2024-12-19 09:30:00,242.61,247.52,242.58,245.35,21879.0,241.81,246.7038,241.7801,244.5409,21879.0
2024-12-19 10:00:00,245.76,247.72,245.14,247.11,26852.0,244.9496,246.9031,244.3316,246.2951,26852.0
2024-12-19 10:30:00,246.77,247.37,245.49,245.99,24076.0,245.9562,246.5543,244.6805,245.1788,24076.0
2024-12-19 11:00:00,246.39,248.2,245.87,247.93,17211.0,245.5775,247.3815,245.0592,247.1124,17211.0
2024-12-19 11:30:00,248.05,249.0,247.83,248.92,22772.0,247.232,248.1789,247.0127,248.0991,22772.0
2024-12-19 12:00:00,248.92,250.09,248.76,249.4,15645.0,248.0991,249.2653,247.9397,248.5776,15645.0
2024-12-19 12:30:00,249.28,250.45,248.95,249.91,26367.0,248.458,249.6241,248.129,249.0859,26367.0
2024-12-19 13:00:00,250.08,250.94,249.57,250.81,15046.0,249.2553,250.1125,248.747,249.9829,15046.0
2024-12-19 13:30:00,250.69,250.93,249.22,249.57,19685.0,249.8633,250.1025,248.3982,248.747,19685.0
2024-12-19 14:00:00,249.86,250.16,248.95,249.72,23177.0,249.036,249.3351,248.129,248.8965,23177.0
2024-12-19 14:30:00,249.6,250.0,248.27,248.54,14393.0,248.7769,249.1756,247.4513,247.7204,14393.0
2024-12-19 15:00:00,248.62,248.66,247.85,248.22,15486.0,247.8001,247.84,247.0327,247.4015,15486.0
2024-12-19 15:30:00,248.29,249.32,247.67,248.54,81768.0,247.4712,248.4978,246.8533,247.7204,81768.0
2024-12-20 09:30:00,247.45,249.89,247.45,249.79,29424.0,246.634,249.066,246.634,248.9663,29424.0
2024-12-20 10:00:00,250.2,251.56,248.52,250.64,13695.0,249.3749,250.7304,247.7005,249.8135,13695.0
2024-12-20 10:30:00,251.12,252.01,250.77,250.77,8513.0,250.2919,251.179,249.943,249.943,8513.0
2024-12-20 11:00:00,250.98,252.46,250.63,252.05,13295.0,250.1524,251.6275,249.8035,251.2188,13295.0
2024-12-20 11:30:00,252.11,253.81,252.1,253.32,19367.0,251.2786,252.973,251.2687,252.4846,19367.0
2024-12-20 12:00:00,253.08,253.43,252.28,253.2,24650.0,252.2454,252.5943,251.4481,252.365,24650.0
2024-12-20 12:30:00,252.95,252.95,251.83,252.34,13319.0,252.1159,252.1159,250.9996,251.5079,13319.0
2024-12-20 13:00:00,251.83,251.83,250.09,250.33,10331.0,250.9996,250.9996,249.2653,249.5045,10331.0
2024-12-20 13:30:00,250.0,250.59,249.12,249.12,10645.0,249.1756,249.7636,248.2985,248.2985,10645.0
2024-12-20 14:00:00,249.3,250.32,248.98,250.21,14199.0,248.4779,249.4945,248.159,249.3849,14199.0
2024-12-20 14:30:00,250.2,250.61,249.76,250.19,13480.0,249.3749,249.7836,248.9364,249.365,13480.0
2024-12-20 15:00:00,250.18,250.62,249.65,250.48,30200.0,249.355,249.7935,248.8267,249.654,30200.0
2024-12-20 15:30:00,250.45,252.51,248.71,249.54,138618.0,249.6241,251.6773,247.8898,248.7171,138618.0
2024-12-23 09:30:00,247.66,249.92,247.62,248.17,13579.0,246.8433,249.0959,246.8034,247.3516,13579.0
2024-12-23 10:00:00,248.33,249.1,248.03,248.38,16683.0,247.5111,248.2786,247.2121,247.5609,16683.0
2024-12-23 10:30:00,248.38,249.1,247.98,248.47,20909.0,247.5609,248.2786,247.1622,247.6506,20909.0
2024-12-23 11:00:00,248.47,249.46,248.15,249.45,23101.0,247.6506,248.6374,247.3317,248.6274,23101.0
2024-12-23 11:30:00,249.71,250.96,249.71,250.55,5877.0,248.8865,250.1324,248.8865,249.7238,5877.0
2024-12-23 12:00:00,250.59,251.11,250.3,251.07,4127.0,249.7636,250.2819,249.4746,250.2421,4127.0
2024-12-23 12:30:00,250.71,250.71,250.23,250.23,1520.0,249.8832,249.8832,249.4048,249.4048,1520.0
2024-12-23 13:00:00,250.46,250.67,249.77,250.35,8409.0,249.6341,249.8434,248.9463,249.5244,8409.0
2024-12-23 13:30:00,250.18,250.95,249.99,250.56,9135.0,249.355,250.1225,249.1656,249.7337,9135.0
2024-12-23 14:00:00,250.47,250.65,249.29,249.29,8006.0,249.644,249.8234,248.4679,248.4679,8006.0
2024-12-23 14:30:00,249.47,250.01,249.45,249.64,8037.0,248.6473,249.1856,248.6274,248.8168,8037.0
2024-12-23 15:00:00,249.68,250.5,249.51,250.06,15104.0,248.8566,249.6739,248.6872,249.2354,15104.0
2024-12-23 15:30:00,250.24,250.28,249.57,249.9,49186.0,249.4148,249.4547,248.747,249.0759,49186.0
2024-12-24 09:30:00,250.64,250.93,250.07,250.2,8235.0,249.8135,250.1025,249.2454,249.3749,8235.0
2024-12-24 10:00:00,250.07,250.87,250.0,250.16,7997.0,249.2454,250.0427,249.1756,249.3351,7997.0
2024-12-24 10:30:00,250.34,251.04,250.16,251.04,8922.0,249.5145,250.2122,249.3351,250.2122,8922.0
2024-12-24 11:00:00,251.04,251.04,250.17,250.63,8376.0,250.2122,250.2122,249.345,249.8035,8376.0
2024-12-24 11:30:00,250.79,251.36,250.54,250.84,15853.0,249.963,250.5311,249.7138,250.0128,15853.0
2024-12-24 12:00:00,250.94,251.22,250.67,250.81,9159.0,250.1125,250.3916,249.8434,249.9829,9159.0
2024-12-24 12:30:00,250.65,250.77,249.63,249.95,13126.0,249.8234,249.943,248.8068,249.1258,13126.0
2024-12-26 09:30:00,250.01,251.5,249.94,251.46,7590.0,249.1856,250.6706,249.1158,250.6308,7590.0
2024-12-26 10:00:00,251.46,251.89,250.79,251.09,4380.0,250.6308,251.0594,249.963,250.262,4380.0
2024-12-26 10:30:00,250.84,252.09,250.75,251.62,5008.0,250.0128,251.2587,249.9231,250.7902,5008.0
2024-12-26 11:00:00,251.58,252.37,251.29,251.7,6987.0,250.7504,251.5378,250.4613,250.87,6987.0
2024-12-26 11:30:00,251.67,251.87,251.26,251.33,8089.0,250.8401,251.0394,250.4314,250.5012,8089.0
2024-12-26 12:00:00,251.51,251.9,251.21,251.21,6955.0,250.6806,251.0693,250.3816,250.3816,6955.0
2024-12-26 12:30:00,251.31,251.76,251.03,251.45,6822.0,250.4813,250.9298,250.2022,250.6208,6822.0
2024-12-26 13:00:00,251.45,252.04,251.18,251.62,5003.0,250.6208,251.2089,250.3517,250.7902,5003.0
2024-12-26 13:30:00,251.31,251.44,251.01,251.13,4579.0,250.4813,250.6108,250.1823,250.3019,4579.0
2024-12-26 14:00:00,251.13,251.13,250.56,250.84,5887.0,250.3019,250.3019,249.7337,250.0128,5887.0
2024-12-26 14:30:00,250.88,251.38,250.76,251.08,6668.0,250.0527,250.551,249.9331,250.252,6668.0
2024-12-26 15:00:00,251.29,251.57,250.95,251.06,11853.0,250.4613,250.7404,250.1225,250.2321,11853.0
2024-12-26 15:30:00,251.05,251.51,250.86,251.06,42502.0,250.2221,250.6806,250.0328,250.2321,42502.0
2024-12-27 09:30:00,248.86,251.37,248.49,251.36,12133.0,248.0393,250.5411,247.6706,250.5311,12133.0
2024-12-27 10:00:00,250.78,251.15,249.95,250.22,11469.0,249.953,250.3218,249.1258,249.3949,11469.0
2024-12-27 10:30:00,250.12,250.88,249.8,250.29,6092.0,249.2952,250.0527,248.9762,249.4646,6092.0
2024-12-27 11:00:00,250.16,250.16,249.5,249.5,6855.0,249.3351,249.3351,248.6772,248.6772,6855.0
2024-12-27 11:30:00,249.66,249.8,248.7,248.97,9046.0,248.8367,248.9762,247.8799,248.149,9046.0
2024-12-27 12:00:00,248.97,249.45,247.92,248.48,16068.0,248.149,248.6274,247.1024,247.6606,16068.0
2024-12-27 12:30:00,248.64,248.64,248.15,248.52,5758.0,247.8201,247.8201,247.3317,247.7005,5758.0
2024-12-27 13:00:00,248.61,249.39,248.6,248.99,6661.0,247.7902,248.5676,247.7802,248.1689,6661.0
2024-12-27 13:30:00,249.08,249.35,249.0,249.02,5905.0,248.2586,248.5277,248.1789,248.1988,5905.0
2024-12-27 14:00:00,249.11,249.92,248.99,249.68,15050.0,248.2885,249.0959,248.1689,248.8566,15050.0
2024-12-27 14:30:00,249.67,250.53,249.49,250.39,39424.0,248.8467,249.7038,248.6673,249.5643,39424.0
2024-12-27 15:00:00,250.39,250.39,249.65,249.74,14638.0,249.5643,249.5643,248.8267,248.9164,14638.0
2024-12-27 15:30:00,249.71,250.86,249.62,250.49,58948.0,248.8865,250.0328,248.7968,249.664,58948.0
2024-12-30 09:30:00,248.35,249.87,247.73,247.99,8238.0,247.531,249.046,246.9131,247.1722,8238.0
2024-12-30 10:00:00,247.95,248.19,247.04,247.8,13208.0,247.1323,247.3716,246.2253,246.9828,13208.0
2024-12-30 10:30:00,247.84,249.07,247.15,248.73,60445.0,247.0227,248.2487,246.335,247.9098,60445.0
2024-12-30 11:00:00,248.66,250.02,248.66,249.78,7378.0,247.84,249.1955,247.84,248.9563,7378.0
2024-12-30 11:30:00,249.74,250.21,249.42,249.78,4215.0,248.9164,249.3849,248.5975,248.9563,4215.0
2024-12-30 12:00:00,249.62,250.28,249.57,250.23,7570.0,248.7968,249.4547,248.747,249.4048,7570.0
2024-12-30 12:30:00,250.16,250.34,249.38,250.1,4776.0,249.3351,249.5145,248.5576,249.2753,4776.0
2024-12-30 13:00:00,250.03,250.79,249.82,250.66,6565.0,249.2055,249.963,248.9962,249.8334,6565.0
2024-12-30 13:30:00,250.46,250.64,250.24,250.56,6057.0,249.6341,249.8135,249.4148,249.7337,6057.0
2024-12-30 14:00:00,250.52,250.52,249.93,250.03,5545.0,249.6939,249.6939,249.1058,249.2055,5545.0
2024-12-30 14:30:00,250.21,250.25,249.9,249.9,8010.0,249.3849,249.4248,249.0759,249.0759,8010.0
2024-12-30 15:00:00,249.9,250.24,249.64,249.64,11950.0,249.0759,249.4148,248.8168,248.8168,11950.0
2024-12-30 15:30:00,249.88,249.88,248.76,248.98,39592.0,249.056,249.056,247.9397,248.159,39592.0
2024-12-31 09:30:00,248.72,250.83,248.72,250.83,6099.0,247.8998,250.0029,247.8998,250.0029,6099.0
2024-12-31 10:00:00,250.57,251.29,250.03,250.88,4899.0,249.7437,250.4613,249.2055,250.0527,4899.0
2024-12-31 10:30:00,250.81,250.81,249.51,250.12,26316.0,249.9829,249.9829,248.6872,249.2952,26316.0
2024-12-31 11:00:00,250.42,250.62,249.87,250.2,5219.0,249.5942,249.7935,249.046,249.3749,5219.0
2024-12-31 11:30:00,250.06,250.2,249.26,249.5,7924.0,249.2354,249.3749,248.438,248.6772,7924.0
2024-12-31 12:00:00,249.35,249.68,248.97,249.51,6863.0,248.5277,248.8566,248.149,248.6872,6863.0
2024-12-31 12:30:00,249.41,250.35,249.15,250.2,6552.0,248.5875,249.5244,248.3284,249.3749,6552.0
2024-12-31 13:00:00,250.4,250.4,249.29,249.55,2303.0,249.5743,249.5743,248.4679,248.7271,2303.0
2024-12-31 13:30:00,249.55,250.54,249.55,249.78,5442.0,248.7271,249.7138,248.7271,248.9563,5442.0
2024-12-31 14:00:00,249.92,249.93,248.76,248.85,6109.0,249.0959,249.1058,247.9397,248.0294,6109.0
2024-12-31 14:30:00,249.02,249.26,248.51,249.17,7900.0,248.1988,248.438,247.6905,248.3483,7900.0
2024-12-31 15:00:00,249.31,250.15,249.02,250.09,15992.0,248.4879,249.3251,248.1988,249.2653,15992.0
2024-12-31 15:30:00,250.28,250.28,248.55,249.0,57964.0,249.4547,249.4547,247.7304,248.1789,57964.0
2025-01-02 09:30:00,249.56,250.6,248.6,248.92,14390.0,248.737,249.7736,247.7802,248.0991,14390.0
2025-01-02 10:00:00,249.15,250.72,248.45,249.29,17501.0,248.3284,249.8932,247.6307,248.4679,17501.0
2025-01-02 10:30:00,249.0,249.5,248.68,249.43,11155.0,248.1789,248.6772,247.8599,248.6075,11155.0
2025-01-02 11:00:00,248.99,249.13,247.9,248.67,8518.0,248.1689,248.3085,247.0825,247.85,8518.0
2025-01-02 11:30:00,248.95,249.21,247.58,247.58,8763.0,248.129,248.3882,246.7636,246.7636,8763.0
2025-01-02 12:00:00,247.58,248.13,247.32,247.35,11874.0,246.7636,247.3118,246.5044,246.5343,11874.0
2025-01-02 12:30:00,247.3,248.38,246.9,248.37,16837.0,246.4845,247.5609,246.0858,247.551,16837.0
2025-01-02 13:00:00,248.3,248.52,247.35,247.89,12494.0,247.4812,247.7005,246.5343,247.0725,12494.0
2025-01-02 13:30:00,247.85,248.15,247.18,247.99,23736.0,247.0327,247.3317,246.3649,247.1722,23736.0
2025-01-02 14:00:00,247.99,248.92,247.61,248.88,15646.0,247.1722,248.0991,246.7935,248.0593,15646.0
2025-01-02 14:30:00,248.88,249.25,248.46,248.46,9331.0,248.0593,248.4281,247.6407,247.6407,9331.0
2025-01-02 15:00:00,248.56,249.6,248.55,249.47,12889.0,247.7403,248.7769,247.7304,248.6473,12889.0
2025-01-02 15:30:00,249.41,249.54,248.43,248.96,53935.0,248.5875,248.7171,247.6108,248.139,53935.0
2025-01-03 09:30:00,251.0,251.0,246.94,248.4,14039.0,250.1723,250.1723,246.1257,247.5809,14039.0
2025-01-03 10:00:00,247.99,251.17,247.98,251.17,7426.0,247.1722,250.3417,247.1622,250.3417,7426.0
2025-01-03 10:30:00,251.66,252.3,251.11,251.99,7684.0,250.8301,251.468,250.2819,251.159,7684.0
2025-01-03 11:00:00,251.99,251.99,251.27,251.63,5065.0,251.159,251.159,250.4414,250.8002,5065.0
2025-01-03 11:30:00,251.71,252.55,251.71,252.48,2531.0,250.8799,251.7172,250.8799,251.6474,2531.0
2025-01-03 12:00:00,252.55,252.67,251.79,252.11,3345.0,251.7172,251.8368,250.9597,251.2786,3345.0
2025-01-03 12:30:00,252.21,252.22,251.75,251.76,3513.0,251.3783,251.3883,250.9198,250.9298,3513.0
2025-01-03 13:00:00,251.75,252.44,251.45,252.44,6823.0,250.9198,251.6075,250.6208,251.6075,6823.0
2025-01-03 13:30:00,252.43,252.51,251.98,252.41,6282.0,251.5976,251.6773,251.1491,251.5776,6282.0
2025-01-03 14:00:00,252.3,252.52,252.03,252.03,4055.0,251.468,251.6873,251.1989,251.1989,4055.0
2025-01-03 14:30:00,252.23,252.94,252.23,252.27,4217.0,251.3982,252.1059,251.3982,251.4381,4217.0
2025-01-03 15:00:00,252.23,253.07,252.23,253.04,8695.0,251.3982,252.2355,251.3982,252.2056,8695.0
2025-01-03 15:30:00,252.83,253.12,252.35,252.59,46369.0,251.9963,252.2853,251.5178,251.757,46369.0
2025-01-06 09:30:00,249.96,253.5,249.96,252.41,25179.0,249.1357,252.664,249.1357,251.5776,25179.0
2025-01-06 10:00:00,252.02,253.0,251.7,251.8,13593.0,251.1889,252.1657,250.87,250.9697,13593.0
2025-01-06 10:30:00,251.83,252.77,251.67,252.23,22542.0,250.9996,251.9365,250.8401,251.3982,22542.0
2025-01-06 11:00:00,252.3,252.52,251.5,252.02,10044.0,251.468,251.6873,250.6706,251.1889,10044.0
2025-01-06 11:30:00,252.13,253.04,252.1,253.0,6710.0,251.2986,252.2056,251.2687,252.1657,6710.0
2025-01-06 12:00:00,253.0,253.0,251.82,251.82,7641.0,252.1657,252.1657,250.9896,250.9896,7641.0
2025-01-06 12:30:00,251.82,251.94,251.29,251.57,8479.0,250.9896,251.1092,250.4613,250.7404,8479.0
2025-01-06 13:00:00,251.4,251.66,250.97,251.47,4585.0,250.571,250.8301,250.1424,250.6407,4585.0
2025-01-06 13:30:00,251.53,251.92,250.93,251.86,9720.0,250.7005,251.0893,250.1025,251.0295,9720.0
2025-01-06 14:00:00,251.8,251.8,250.08,250.11,11565.0,250.9697,250.9697,249.2553,249.2852,11565.0
2025-01-06 14:30:00,250.08,250.24,249.66,249.8,8727.0,249.2553,249.4148,248.8367,248.9762,8727.0
2025-01-06 15:00:00,249.79,249.89,249.1,249.1,22522.0,248.9663,249.066,248.2786,248.2786,22522.0
2025-01-06 15:30:00,249.08,249.69,248.5,248.66,59429.0,248.2586,248.8666,247.6805,247.84,59429.0
2025-01-07 09:30:00,248.78,251.75,248.16,251.74,25655.0,247.9596,250.9198,247.3417,250.9098,25655.0
2025-01-07 10:00:00,251.74,252.61,250.1,252.46,10532.0,250.9098,251.777,249.2753,251.6275,10532.0
2025-01-07 10:30:00,252.96,254.44,252.7,254.44,14760.0,252.1258,253.6009,251.8667,253.6009,14760.0
2025-01-07 11:00:00,254.73,255.25,254.41,254.98,5471.0,253.89,254.4083,253.571,254.1392,5471.0
2025-01-07 11:30:00,255.06,255.47,254.78,255.02,5736.0,254.2189,254.6275,253.9398,254.179,5736.0
2025-01-07 12:00:00,254.8,256.36,254.76,255.99,9427.0,253.9598,255.5146,253.9199,255.1458,9427.0
2025-01-07 12:30:00,255.96,256.11,254.39,254.87,10513.0,255.1159,255.2654,253.5511,254.0295,10513.0
2025-01-07 13:00:00,254.81,255.19,254.34,255.14,10148.0,253.9697,254.3485,253.5013,254.2986,10148.0
2025-01-07 13:30:00,255.37,255.37,254.52,254.95,5611.0,254.5279,254.5279,253.6807,254.1093,5611.0
2025-01-07 14:00:00,254.76,254.88,253.38,253.55,6612.0,253.9199,254.0395,252.5444,252.7139,6612.0
2025-01-07 14:30:00,253.44,253.73,253.14,253.14,2524.0,252.6042,252.8933,252.3052,252.3052,2524.0
2025-01-07 15:00:00,253.25,253.25,252.0,252.16,8141.0,252.4149,252.4149,251.169,251.3285,8141.0
2025-01-07 15:30:00,252.16,254.03,251.69,253.78,65175.0,251.3285,253.1923,250.86,252.9431,65175.0
2025-01-08 09:30:00,252.27,252.96,250.24,250.24,8485.0,251.4381,252.1258,249.4148,249.4148,8485.0
2025-01-08 10:00:00,250.2,251.48,249.63,250.37,5249.0,249.3749,250.6507,248.8068,249.5444,5249.0
2025-01-08 10:30:00,250.54,252.67,250.54,252.4,6838.0,249.7138,251.8368,249.7138,251.5677,6838.0
2025-01-08 11:00:00,252.4,252.8,251.94,252.21,8902.0,251.5677,251.9664,251.1092,251.3783,8902.0
2025-01-08 11:30:00,252.39,252.93,252.32,252.93,8456.0,251.5577,252.0959,251.4879,252.0959,8456.0
2025-01-08 12:00:00,252.92,253.41,252.01,252.57,20147.0,252.086,252.5743,251.179,251.7371,20147.0
2025-01-08 12:30:00,252.81,253.07,252.03,252.89,7242.0,251.9763,252.2355,251.1989,252.0561,7242.0
2025-01-08 13:00:00,253.0,253.32,252.68,252.79,4933.0,252.1657,252.4846,251.8467,251.9564,4933.0
2025-01-08 13:30:00,252.71,252.95,252.57,252.63,4289.0,251.8767,252.1159,251.7371,251.7969,4289.0
2025-01-08 14:00:00,252.53,253.28,252.53,252.87,17852.0,251.6972,252.4448,251.6972,252.0361,17852.0
2025-01-08 14:30:00,252.85,253.04,252.09,252.09,10323.0,252.0162,252.2056,251.2587,251.2587,10323.0
2025-01-08 15:00:00,252.29,253.83,252.1,253.67,24686.0,251.458,252.993,251.2687,252.8335,24686.0
2025-01-08 15:30:00,253.68,253.77,252.55,253.35,63950.0,252.8435,252.9332,251.7172,252.5145,63950.0
2025-01-10 09:30:00,249.78,253.62,248.65,248.81,20705.0,248.9563,252.7836,247.83,247.9895,20705.0
2025-01-10 10:00:00,248.78,248.89,246.7,247.77,51274.0,247.9596,248.0692,245.8865,246.9529,51274.0
2025-01-10 10:30:00,247.55,248.78,247.23,248.69,26308.0,246.7337,247.9596,246.4147,247.8699,26308.0
2025-01-10 11:00:00,248.43,248.93,247.0,248.08,19572.0,247.6108,248.1091,246.1855,247.2619,19572.0
2025-01-10 11:30:00,248.04,248.86,247.95,248.58,18410.0,247.2221,248.0393,247.1323,247.7603,18410.0
2025-01-10 12:00:00,248.78,249.47,248.1,249.43,13967.0,247.9596,248.6473,247.2819,248.6075,13967.0
2025-01-10 12:30:00,249.42,249.9,248.76,249.82,8276.0,248.5975,249.0759,247.9397,248.9962,8276.0
2025-01-10 13:00:00,250.12,252.1,250.11,251.84,10623.0,249.2952,251.2687,249.2852,251.0095,10623.0
2025-01-10 13:30:00,251.63,252.35,251.41,252.06,8704.0,250.8002,251.5178,250.5809,251.2288,8704.0
2025-01-10 14:00:00,252.0,252.19,251.44,252.08,8117.0,251.169,251.3584,250.6108,251.2487,8117.0
2025-01-10 14:30:00,252.01,252.04,250.73,251.41,20819.0,251.179,251.2089,249.9032,250.5809,20819.0
2025-01-10 15:00:00,251.41,251.45,250.58,250.82,21011.0,250.5809,250.6208,249.7537,249.9929,21011.0
2025-01-10 15:30:00,250.91,251.32,249.85,250.05,68262.0,250.0826,250.4912,249.0261,249.2254,68262.0
2025-01-13 09:30:00,247.83,250.34,247.74,249.96,38549.0,247.0127,249.5145,246.923,249.1357,38549.0
2025-01-13 10:00:00,249.41,252.46,249.0,251.7,30275.0,248.5875,251.6275,248.1789,250.87,30275.0
2025-01-13 10:30:00,251.52,252.28,251.0,251.69,13534.0,250.6906,251.4481,250.1723,250.86,13534.0
2025-01-13 11:00:00,251.81,252.47,251.56,252.03,15131.0,250.9796,251.6374,250.7304,251.1989,15131.0
2025-01-13 11:30:00,251.66,252.35,251.14,251.32,19447.0,250.8301,251.5178,250.3118,250.4912,19447.0
2025-01-13 12:00:00,251.03,251.06,249.84,249.84,7465.0,250.2022,250.2321,249.0161,249.0161,7465.0
2025-01-13 12:30:00,249.54,251.11,249.53,250.83,8362.0,248.7171,250.2819,248.7071,250.0029,8362.0
2025-01-13 13:00:00,250.82,251.13,250.64,251.06,8974.0,249.9929,250.3019,249.8135,250.2321,8974.0
2025-01-13 13:30:00,251.06,252.37,251.06,252.36,13107.0,250.2321,251.5378,250.2321,251.5278,13107.0
2025-01-13 14:00:00,251.98,252.6,251.72,252.59,19308.0,251.1491,251.767,250.8899,251.757,19308.0
2025-01-13 14:30:00,252.46,252.78,251.92,251.94,9332.0,251.6275,251.9464,251.0893,251.1092,9332.0
2025-01-13 15:00:00,251.96,252.87,251.84,252.43,10869.0,251.1291,252.0361,251.0095,251.5976,10869.0
2025-01-13 15:30:00,252.46,253.64,251.69,253.45,51252.0,251.6275,252.8036,250.86,252.6142,51252.0
2025-01-14 09:30:00,252.79,254.02,251.57,253.82,16718.0,251.9564,253.1823,250.7404,252.983,16718.0
2025-01-14 10:00:00,253.86,255.2,253.85,255.07,16189.0,253.0229,254.3584,253.0129,254.2289,16189.0
2025-01-14 10:30:00,255.25,255.29,253.35,253.42,17993.0,254.4083,254.4481,252.5145,252.5843,17993.0
2025-01-14 11:00:00,253.25,253.25,251.17,251.17,10430.0,252.4149,252.4149,250.3417,250.3417,10430.0
2025-01-14 11:30:00,251.02,251.52,250.58,250.58,44539.0,250.1922,250.6906,249.7537,249.7537,44539.0
2025-01-14 12:00:00,250.12,252.12,249.85,252.09,11430.0,249.2952,251.2886,249.0261,251.2587,11430.0
2025-01-14 12:30:00,252.06,252.72,251.93,252.41,23802.0,251.2288,251.8866,251.0992,251.5776,23802.0
2025-01-14 13:00:00,252.57,253.35,251.84,251.91,30967.0,251.7371,252.5145,251.0095,251.0793,30967.0
2025-01-14 13:30:00,252.04,252.25,250.73,251.46,35791.0,251.2089,251.4182,249.9032,250.6308,35791.0
2025-01-14 14:00:00,251.19,252.12,251.14,251.3,16384.0,250.3617,251.2886,250.3118,250.4713,16384.0
2025-01-14 14:30:00,251.29,252.0,251.2,251.35,13766.0,250.4613,251.169,250.3716,250.5211,13766.0
2025-01-14 15:00:00,251.36,251.43,250.35,250.39,35674.0,250.5311,250.6009,249.5244,249.5643,35674.0
2025-01-14 15:30:00,250.41,251.74,250.36,251.14,87761.0,249.5842,250.9098,249.5344,250.3118,87761.0
2025-01-15 09:30:00,254.16,254.16,250.96,252.01,24322.0,253.3219,253.3219,250.1324,251.179,24322.0
2025-01-15 10:00:00,251.75,252.1,249.79,250.19,17347.0,250.9198,251.2687,248.9663,249.365,17347.0
2025-01-15 10:30:00,250.18,251.75,249.68,251.75,24641.0,249.355,250.9198,248.8566,250.9198,24641.0
2025-01-15 11:00:00,251.75,251.82,251.03,251.14,19212.0,250.9198,250.9896,250.2022,250.3118,19212.0
2025-01-15 11:30:00,250.97,252.61,250.84,252.07,13472.0,250.1424,251.777,250.0128,251.2388,13472.0
2025-01-15 12:00:00,252.12,252.21,251.36,251.36,9327.0,251.2886,251.3783,250.5311,250.5311,9327.0
2025-01-15 12:30:00,251.19,252.19,251.14,251.68,15393.0,250.3617,251.3584,250.3118,250.85,15393.0
2025-01-15 13:00:00,251.68,252.1,251.56,251.86,6252.0,250.85,251.2687,250.7304,251.0295,6252.0
2025-01-15 13:30:00,251.98,253.71,251.61,253.32,53363.0,251.1491,252.8734,250.7803,252.4846,53363.0
2025-01-15 14:00:00,253.14,253.65,252.78,253.55,10690.0,252.3052,252.8136,251.9464,252.7139,10690.0
2025-01-15 14:30:00,253.77,255.81,253.71,254.87,34946.0,252.9332,254.9664,252.8734,254.0295,34946.0
2025-01-15 15:00:00,254.98,255.49,254.58,255.06,13926.0,254.1392,254.6475,253.7405,254.2189,13926.0
2025-01-15 15:30:00,254.85,256.0,254.83,254.93,61538.0,254.0096,255.1558,253.9897,254.0893,61538.0
2025-01-16 09:30:00,255.0,257.3,254.73,256.58,13691.0,254.1591,256.4515,253.89,255.7339,13691.0
2025-01-16 10:00:00,256.39,257.02,255.45,256.9,30460.0,255.5445,256.1724,254.6076,256.0528,30460.0
2025-01-16 10:30:00,256.73,256.9,254.85,256.06,14342.0,255.8834,256.0528,254.0096,255.2156,14342.0
2025-01-16 11:00:00,256.06,256.58,255.76,256.16,10186.0,255.2156,255.7339,254.9166,255.3153,10186.0
2025-01-16 11:30:00,256.2,256.87,255.88,256.63,9059.0,255.3551,256.0229,255.0362,255.7837,9059.0
2025-01-16 12:00:00,256.43,257.19,255.62,256.06,3889.0,255.5844,256.3419,254.7771,255.2156,3889.0
2025-01-16 12:30:00,255.79,256.88,255.75,256.7,9585.0,254.9465,256.0329,254.9066,255.8535,9585.0
2025-01-16 13:00:00,256.48,256.62,256.18,256.33,1911.0,255.6342,255.7738,255.3352,255.4847,1911.0
2025-01-16 13:30:00,256.32,256.84,255.74,255.87,7433.0,255.4747,255.993,254.8967,255.0262,7433.0
2025-01-16 14:00:00,255.7,256.02,255.22,255.62,17270.0,254.8568,255.1757,254.3784,254.7771,17270.0
2025-01-16 14:30:00,255.61,256.0,255.44,255.7,6921.0,254.7671,255.1558,254.5976,254.8568,6921.0
2025-01-16 15:00:00,255.59,255.7,254.94,255.28,7438.0,254.7472,254.8568,254.0993,254.4382,7438.0
2025-01-16 15:30:00,255.29,257.36,255.29,257.07,35213.0,254.4481,256.5113,254.4481,256.2223,35213.0
2025-01-17 09:30:00,257.62,258.63,256.15,258.63,8766.0,256.7705,257.7771,255.3053,257.7771,8766.0
2025-01-17 10:00:00,258.67,258.78,257.63,258.78,7647.0,257.817,257.9266,256.7804,257.9266,7647.0
2025-01-17 10:30:00,258.66,259.46,257.93,259.02,11682.0,257.807,258.6044,257.0794,258.1658,11682.0
2025-01-17 11:00:00,259.28,260.09,259.24,259.82,9429.0,258.425,259.2323,258.3851,258.9632,9429.0
2025-01-17 11:30:00,259.97,259.98,259.16,259.24,5902.0,259.1127,259.1227,258.3054,258.3851,5902.0
2025-01-17 12:00:00,259.24,259.37,258.81,259.0,7492.0,258.3851,258.5147,257.9565,258.1459,7492.0
2025-01-17 12:30:00,259.08,259.08,258.12,258.69,9005.0,258.2256,258.2256,257.2688,257.8369,9005.0
2025-01-17 13:00:00,258.53,258.54,257.42,257.42,5529.0,257.6775,257.6874,256.5711,256.5711,5529.0
2025-01-17 13:30:00,257.61,258.38,257.6,257.92,9558.0,256.7605,257.528,256.7505,257.0695,9558.0
2025-01-17 14:00:00,258.03,258.48,257.68,258.04,9588.0,257.1791,257.6276,256.8303,257.1891,9588.0
2025-01-17 14:30:00,257.91,258.11,257.54,257.7,9068.0,257.0595,257.2588,256.6907,256.8502,9068.0
2025-01-17 15:00:00,257.73,258.22,257.47,258.22,11780.0,256.8801,257.3685,256.621,257.3685,11780.0
2025-01-17 15:30:00,258.09,258.55,257.13,257.37,77637.0,257.2389,257.6974,256.2821,256.5213,77637.0
2025-01-21 09:30:00,257.46,259.77,255.95,259.57,11728.0,256.611,258.9134,255.106,258.714,11728.0
2025-01-21 10:00:00,259.08,260.1,258.61,260.1,10628.0,258.2256,259.2423,257.7572,259.2423,10628.0
2025-01-21 10:30:00,260.1,260.37,259.49,259.69,7316.0,259.2423,259.5114,258.6343,258.8336,7316.0
2025-01-21 11:00:00,259.69,260.39,259.68,259.82,4974.0,258.8336,259.5313,258.8237,258.9632,4974.0
2025-01-21 11:30:00,259.71,260.04,259.27,259.64,4623.0,258.8536,259.1825,258.415,258.7838,4623.0
2025-01-21 12:00:00,259.71,259.75,258.92,258.92,12346.0,258.8536,258.8934,258.0662,258.0662,12346.0
2025-01-21 12:30:00,259.12,259.59,259.1,259.44,4189.0,258.2655,258.734,258.2456,258.5845,4189.0
2025-01-21 13:00:00,259.26,259.6,258.95,259.59,9253.0,258.4051,258.7439,258.0961,258.734,9253.0
2025-01-21 13:30:00,259.56,259.97,259.28,259.97,6941.0,258.7041,259.1127,258.425,259.1127,6941.0
2025-01-21 14:00:00,259.85,259.92,259.28,259.29,4186.0,258.9931,259.0629,258.425,258.435,4186.0
2025-01-21 14:30:00,259.16,259.6,258.46,258.75,6596.0,258.3054,258.7439,257.6077,257.8967,6596.0
2025-01-21 15:00:00,258.74,258.74,257.96,258.03,6637.0,257.8868,257.8868,257.1093,257.1791,6637.0
2025-01-21 15:30:00,258.03,258.15,257.17,257.28,43163.0,257.1791,257.2987,256.3219,256.4316,43163.0
2025-01-22 09:30:00,258.2,258.78,255.84,258.32,15401.0,257.3485,257.9266,254.9963,257.4682,15401.0
2025-01-22 10:00:00,258.22,260.11,257.69,259.1,10185.0,257.3685,259.2522,256.8402,258.2456,10185.0
2025-01-22 10:30:00,259.62,259.62,258.35,258.81,6499.0,258.7639,258.7639,257.4981,257.9565,6499.0
2025-01-22 11:00:00,258.81,258.81,257.47,258.16,6407.0,257.9565,257.9565,256.621,257.3087,6407.0
2025-01-22 11:30:00,258.43,258.43,257.58,257.58,4544.0,257.5778,257.5778,256.7306,256.7306,4544.0
2025-01-22 12:00:00,257.41,257.64,256.9,257.37,8737.0,256.5612,256.7904,256.0528,256.5213,8737.0
2025-01-22 12:30:00,257.51,257.82,257.18,257.58,6036.0,256.6608,256.9698,256.3319,256.7306,6036.0
2025-01-22 13:00:00,257.69,258.72,257.64,258.7,7460.0,256.8402,257.8668,256.7904,257.8469,7460.0
2025-01-22 13:30:00,258.71,258.8,258.29,258.43,4375.0,257.8569,257.9466,257.4382,257.5778,4375.0
2025-01-22 14:00:00,258.38,258.38,257.68,257.68,4924.0,257.528,257.528,256.8303,256.8303,4924.0
2025-01-22 14:30:00,257.79,258.42,257.66,258.21,6842.0,256.9399,257.5678,256.8103,257.3585,6842.0
2025-01-22 15:00:00,258.21,258.7,258.01,258.33,9355.0,257.3585,257.8469,257.1592,257.4781,9355.0
2025-01-22 15:30:00,258.12,258.28,255.58,256.38,83432.0,257.2688,257.4283,254.7372,255.5345,83432.0
2025-01-23 09:30:00,255.69,256.59,255.33,255.87,5442.0,254.8468,255.7439,254.488,255.0262,5442.0
2025-01-23 10:00:00,255.86,256.55,255.11,255.57,6208.0,255.0163,255.704,254.2687,254.7272,6208.0
2025-01-23 10:30:00,255.54,255.54,254.07,254.4,3960.0,254.6973,254.6973,253.2322,253.5611,3960.0
2025-01-23 11:00:00,254.4,254.72,254.06,254.32,5734.0,253.5611,253.88,253.2222,253.4813,5734.0
2025-01-23 11:30:00,254.43,254.43,253.54,253.55,5376.0,253.591,253.591,252.7039,252.7139,5376.0
2025-01-23 12:00:00,253.83,254.78,253.72,254.48,3712.0,252.993,253.9398,252.8833,253.6408,3712.0
2025-01-23 12:30:00,254.23,254.75,254.11,254.11,6191.0,253.3916,253.9099,253.272,253.272,6191.0
2025-01-23 13:00:00,254.09,254.24,253.48,253.48,3973.0,253.2521,253.4016,252.6441,252.6441,3973.0
2025-01-23 13:30:00,253.46,253.46,252.33,252.61,6033.0,252.6242,252.6242,251.4979,251.777,6033.0
2025-01-23 14:00:00,252.68,252.9,252.18,252.38,6487.0,251.8467,252.066,251.3484,251.5477,6487.0
2025-01-23 14:30:00,252.46,252.86,252.35,252.67,4392.0,251.6275,252.0262,251.5178,251.8368,4392.0
2025-01-23 15:00:00,252.79,252.81,251.48,251.56,9084.0,251.9564,251.9763,250.6507,250.7304,9084.0
2025-01-23 15:30:00,251.5,252.54,251.08,252.11,53548.0,250.6706,251.7072,250.252,251.2786,53548.0
2025-01-24 09:30:00,252.84,254.31,252.72,253.76,11619.0,252.0062,253.4714,251.8866,252.9232,11619.0
2025-01-24 10:00:00,254.36,254.37,253.1,253.41,6517.0,253.5212,253.5312,252.2654,252.5743,6517.0
2025-01-24 10:30:00,253.41,253.41,252.5,252.64,2525.0,252.5743,252.5743,251.6673,251.8069,2525.0
2025-01-24 11:00:00,252.98,253.31,252.53,253.31,6184.0,252.1458,252.4747,251.6972,252.4747,6184.0
2025-01-24 11:30:00,253.3,253.5,252.95,253.2,3990.0,252.4647,252.664,252.1159,252.365,3990.0
2025-01-24 12:00:00,253.24,253.85,252.8,253.84,5312.0,252.4049,253.0129,251.9664,253.0029,5312.0
2025-01-24 12:30:00,253.88,254.6,253.86,254.31,6670.0,253.0428,253.7604,253.0229,253.4714,6670.0
2025-01-24 13:00:00,254.61,254.87,253.99,254.11,7034.0,253.7704,254.0295,253.1524,253.272,7034.0
2025-01-24 13:30:00,254.38,254.76,254.24,254.59,2943.0,253.5411,253.9199,253.4016,253.7505,2943.0
2025-01-24 14:00:00,254.55,255.66,254.55,255.31,12251.0,253.7106,254.8169,253.7106,254.4681,12251.0
2025-01-24 14:30:00,255.29,255.63,255.04,255.16,10709.0,254.4481,254.787,254.199,254.3186,10709.0
2025-01-24 15:00:00,255.11,255.36,254.58,255.15,8011.0,254.2687,254.5179,253.7405,254.3086,8011.0
2025-01-24 15:30:00,255.21,256.46,254.67,256.02,72295.0,254.3684,255.6143,253.8302,255.1757,72295.0
2025-01-27 09:30:00,257.61,260.58,256.1,259.75,22252.0,256.7605,259.7207,255.2555,258.8934,22252.0
2025-01-27 10:00:00,261.14,262.24,260.33,260.65,18861.0,260.2789,261.3752,259.4715,259.7905,18861.0
2025-01-27 10:30:00,260.68,261.32,259.77,260.05,19390.0,259.8204,260.4583,258.9134,259.1924,19390.0
2025-01-27 11:00:00,259.92,260.27,259.53,260.02,16007.0,259.0629,259.4117,258.6742,259.1625,16007.0
2025-01-27 11:30:00,260.02,261.31,259.98,260.37,26178.0,259.1625,260.4483,259.1227,259.5114,26178.0
2025-01-27 12:00:00,259.95,261.1,259.92,260.82,5270.0,259.0928,260.239,259.0629,259.9599,5270.0
2025-01-27 12:30:00,260.82,261.31,260.3,261.1,7240.0,259.9599,260.4483,259.4416,260.239,7240.0
2025-01-27 13:00:00,260.88,261.42,260.82,260.84,9899.0,260.0197,260.5579,259.9599,259.9798,9899.0
2025-01-27 13:30:00,260.83,261.08,260.43,260.87,10586.0,259.9699,260.219,259.5712,260.0097,10586.0
2025-01-27 14:00:00,261.07,262.54,261.07,262.54,3975.0,260.2091,261.6742,260.2091,261.6742,3975.0
2025-01-27 14:30:00,262.54,263.45,262.54,262.97,7524.0,261.6742,262.5812,261.6742,262.1028,7524.0
2025-01-27 15:00:00,263.02,263.12,261.77,262.57,10809.0,262.1527,262.2523,260.9068,261.7041,10809.0
2025-01-27 15:30:00,262.23,263.25,261.71,263.18,57037.0,261.3653,262.3819,260.847,262.3121,57037.0
2025-01-28 09:30:00,262.15,262.15,261.16,262.07,8328.0,261.2855,261.2855,260.2988,261.2058,8328.0
2025-01-28 10:00:00,261.99,262.2,260.29,260.43,42878.0,261.126,261.3354,259.4317,259.5712,42878.0
2025-01-28 10:30:00,260.43,261.89,260.43,261.51,10432.0,259.5712,261.0264,259.5712,260.6476,10432.0
2025-01-28 11:00:00,261.5,262.06,260.25,260.38,11865.0,260.6377,261.1958,259.3918,259.5214,11865.0
2025-01-28 11:30:00,260.1,260.13,259.13,259.5,34475.0,259.2423,259.2722,258.2755,258.6443,34475.0
2025-01-28 12:00:00,259.52,259.99,258.69,258.84,6441.0,258.6642,259.1326,257.8369,257.9864,6441.0
2025-01-28 12:30:00,258.85,259.53,258.3,259.38,8059.0,257.9964,258.6742,257.4482,258.5247,8059.0
2025-01-28 13:00:00,259.49,260.23,259.17,259.19,5913.0,258.6343,259.3719,258.3153,258.3353,5913.0
2025-01-28 13:30:00,258.96,259.21,258.08,258.08,8176.0,258.106,258.3552,257.2289,257.2289,8176.0
2025-01-28 14:00:00,258.2,258.33,256.81,257.49,16511.0,257.3485,257.4781,255.9631,256.6409,16511.0
2025-01-28 14:30:00,257.75,257.8,257.15,257.63,13866.0,256.9,256.9499,256.302,256.7804,13866.0
2025-01-28 15:00:00,257.97,258.7,257.76,258.65,17647.0,257.1193,257.8469,256.91,257.7971,17647.0
2025-01-28 15:30:00,258.72,259.54,257.3,258.95,68998.0,257.8668,258.6841,256.4515,258.0961,68998.0
2025-01-29 09:30:00,246.22,246.22,235.22,238.38,263012.0,245.4081,245.4081,234.4443,237.5939,263012.0
2025-01-29 10:00:00,238.22,243.6,235.63,242.44,104185.0,237.4344,242.7967,234.853,241.6405,104185.0
2025-01-29 10:30:00,242.07,242.33,237.39,237.62,100642.0,241.2717,241.5309,236.6072,236.8364,100642.0
2025-01-29 11:00:00,237.87,238.52,236.05,236.77,51643.0,237.0856,237.7334,235.2716,235.9892,51643.0
2025-01-29 11:30:00,236.77,238.05,236.62,237.17,39310.0,235.9892,237.265,235.8397,236.3879,39310.0
2025-01-29 12:00:00,237.01,238.54,237.01,237.73,25577.0,236.2284,237.7534,236.2284,236.946,25577.0
2025-01-29 12:30:00,237.88,238.92,236.91,238.17,45625.0,237.0956,238.1321,236.1288,237.3846,45625.0
2025-01-29 13:00:00,238.0,239.32,237.28,239.25,35971.0,237.2152,238.5308,236.4975,238.461,35971.0
2025-01-29 13:30:00,239.12,239.65,237.8,239.4,33173.0,238.3315,238.8597,237.0158,238.6105,33173.0
2025-01-29 14:00:00,239.29,239.29,237.28,237.62,21091.0,238.5009,238.5009,236.4975,236.8364,21091.0
2025-01-29 14:30:00,237.6,238.68,237.38,237.9,30137.0,236.8165,237.8929,236.5972,237.1155,30137.0
2025-01-29 15:00:00,237.85,238.43,236.81,237.59,40842.0,237.0657,237.6437,236.0291,236.8065,40842.0
2025-01-29 15:30:00,237.59,238.37,235.92,236.99,187015.0,236.8065,237.5839,235.142,236.2085,187015.0
2025-01-30 09:30:00,236.89,237.53,235.08,236.04,22924.0,236.1088,236.7467,234.3048,235.2616,22924.0
2025-01-30 10:00:00,236.49,239.09,235.71,238.46,27111.0,235.7101,238.3016,234.9327,237.6736,27111.0
2025-01-30 10:30:00,238.65,239.3,237.82,237.84,56146.0,237.863,238.5109,237.0358,237.0557,56146.0
2025-01-30 11:00:00,238.2,238.21,236.9,237.52,25024.0,237.4145,237.4245,236.1188,236.7367,25024.0
2025-01-30 11:30:00,237.64,239.0,237.54,238.66,21620.0,236.8563,238.2119,236.7567,237.873,21620.0
2025-01-30 12:00:00,238.65,239.42,238.15,238.9,20720.0,237.863,238.6305,237.3647,238.1122,20720.0
2025-01-30 12:30:00,238.81,239.44,238.16,238.16,15776.0,238.0225,238.6504,237.3746,237.3746,15776.0
2025-01-30 13:00:00,238.27,239.04,237.87,238.87,19933.0,237.4843,238.2517,237.0856,238.0823,19933.0
2025-01-30 13:30:00,238.88,239.0,237.9,238.31,30659.0,238.0923,238.2119,237.1155,237.5241,30659.0
2025-01-30 14:00:00,238.38,239.4,238.19,239.24,17551.0,237.5939,238.6105,237.4045,238.4511,17551.0
2025-01-30 14:30:00,239.17,239.34,238.94,239.03,14598.0,238.3813,238.5507,238.1521,238.2418,14598.0
2025-01-30 15:00:00,239.03,240.23,239.0,239.03,26253.0,238.2418,239.4378,238.2119,238.2418,26253.0
2025-01-30 15:30:00,239.14,239.47,237.17,238.22,148817.0,238.3514,238.6803,236.3879,237.4344,148817.0
2025-01-31 09:30:00,236.25,237.27,234.81,235.75,30600.0,235.4709,236.4876,234.0357,234.9726,30600.0
2025-01-31 10:00:00,235.5,235.5,233.29,234.09,34727.0,234.7234,234.7234,232.5207,233.3181,34727.0
2025-01-31 10:30:00,234.46,235.11,233.48,234.26,38951.0,233.6868,234.3347,232.7101,233.4875,38951.0
2025-01-31 11:00:00,234.22,235.71,234.18,234.82,19162.0,233.4476,234.9327,233.4078,234.0456,19162.0
2025-01-31 11:30:00,234.91,235.57,234.55,234.65,19664.0,234.1353,234.7932,233.7765,233.8762,19664.0
2025-01-31 12:00:00,234.5,235.9,234.47,235.54,15077.0,233.7267,235.1221,233.6968,234.7633,15077.0
2025-01-31 12:30:00,235.75,236.49,235.01,236.49,29471.0,234.9726,235.7101,234.235,235.7101,29471.0
2025-01-31 13:00:00,236.59,236.7,235.6,235.84,33483.0,235.8098,235.9194,234.8231,235.0623,33483.0
2025-01-31 13:30:00,235.84,236.05,234.85,234.93,43644.0,235.0623,235.2716,234.0755,234.1553,43644.0
2025-01-31 14:00:00,234.95,235.09,233.1,234.57,29153.0,234.1752,234.3148,232.3313,233.7965,29153.0
2025-01-31 14:30:00,234.8,235.18,233.8,234.17,12272.0,234.0257,234.4045,233.029,233.3978,12272.0
2025-01-31 15:00:00,234.27,234.88,233.81,234.6,24250.0,233.4975,234.1054,233.039,233.8264,24250.0
2025-01-31 15:30:00,234.52,234.54,232.32,232.72,115684.0,233.7466,233.7666,231.5539,231.9526,115684.0
2025-02-03 09:30:00,229.56,232.05,229.53,230.98,40649.0,228.803,231.2848,228.7731,230.2183,40649.0
2025-02-03 10:00:00,230.51,233.3,230.5,233.24,37850.0,229.7499,232.5307,229.7399,232.4709,37850.0
2025-02-03 10:30:00,233.37,234.46,232.51,233.79,48289.0,232.6004,233.6868,231.7433,233.019,48289.0
2025-02-03 11:00:00,233.76,234.99,233.15,234.68,11839.0,232.9891,234.2151,232.3812,233.9061,11839.0
2025-02-03 11:30:00,234.71,235.51,234.38,234.58,18414.0,233.936,234.7334,233.6071,233.8064,18414.0
2025-02-03 12:00:00,234.59,234.96,234.09,234.72,14420.0,233.8164,234.1852,233.3181,233.946,14420.0
2025-02-03 12:30:00,234.59,234.68,233.65,234.01,12106.0,233.8164,233.9061,232.8795,233.2383,12106.0
2025-02-03 13:00:00,234.05,234.62,233.35,234.43,14713.0,233.2782,233.8463,232.5805,233.6569,14713.0
2025-02-03 13:30:00,234.26,234.69,233.94,234.23,11259.0,233.4875,233.9161,233.1685,233.4576,11259.0
2025-02-03 14:00:00,234.4,234.74,234.1,234.53,13089.0,233.627,233.9659,233.328,233.7566,13089.0
2025-02-03 14:30:00,234.41,234.73,233.43,233.57,18047.0,233.637,233.9559,232.6602,232.7998,18047.0
2025-02-03 15:00:00,233.6,233.76,232.6,232.6,18065.0,232.8297,232.9891,231.833,231.833,18065.0
2025-02-03 15:30:00,232.56,233.79,232.25,232.31,71621.0,231.7931,233.019,231.4841,231.5439,71621.0
2025-02-04 09:30:00,231.51,231.76,228.85,231.72,21969.0,230.7466,230.9957,228.0953,230.9559,21969.0
2025-02-04 10:00:00,231.9,234.01,231.66,233.12,30596.0,231.1353,233.2383,230.8961,232.3513,30596.0
2025-02-04 10:30:00,233.05,234.17,232.77,233.63,30954.0,232.2815,233.3978,232.0024,232.8596,30954.0
2025-02-04 11:00:00,233.71,234.63,233.71,234.53,25818.0,232.9393,233.8563,232.9393,233.7566,25818.0
2025-02-04 11:30:00,234.45,234.63,233.44,233.97,16821.0,233.6769,233.8563,232.6702,233.1984,16821.0
2025-02-04 12:00:00,233.98,234.34,233.7,233.83,29543.0,233.2084,233.5672,232.9293,233.0589,29543.0
2025-02-04 12:30:00,233.91,234.38,233.43,234.14,20728.0,233.1386,233.6071,232.6602,233.3679,20728.0
2025-02-04 13:00:00,234.06,234.22,233.39,233.75,6522.0,233.2882,233.4476,232.6204,232.9792,6522.0
2025-02-04 13:30:00,233.74,233.78,232.89,232.96,12196.0,232.9692,233.0091,232.122,232.1918,12196.0
2025-02-04 14:00:00,233.01,233.7,232.95,233.63,11995.0,232.2416,232.9293,232.1818,232.8596,11995.0
2025-02-04 14:30:00,233.53,233.65,232.95,233.07,12463.0,232.7599,232.8795,232.1818,232.3014,12463.0
2025-02-04 15:00:00,233.01,233.41,232.7,232.9,16473.0,232.2416,232.6403,231.9326,232.132,16473.0
2025-02-04 15:30:00,232.76,233.37,232.43,232.44,51818.0,231.9924,232.6004,231.6635,231.6735,51818.0
2025-02-05 09:30:00,233.31,235.78,233.17,235.54,17180.0,232.5406,235.0025,232.4011,234.7633,17180.0
2025-02-05 10:00:00,235.96,235.96,234.48,234.8,28426.0,235.1819,235.1819,233.7068,234.0257,28426.0
2025-02-05 10:30:00,234.72,234.92,234.04,234.17,16780.0,233.946,234.1453,233.2682,233.3978,16780.0
2025-02-05 11:00:00,234.18,235.16,234.11,235.14,27630.0,233.4078,234.3845,233.338,234.3646,27630.0
2025-02-05 11:30:00,235.09,235.15,234.38,234.88,20050.0,234.3148,234.3746,233.6071,234.1054,20050.0
2025-02-05 12:00:00,234.85,235.14,234.57,234.87,18887.0,234.0755,234.3646,233.7965,234.0955,18887.0
2025-02-05 12:30:00,234.99,235.09,234.65,235.06,20329.0,234.2151,234.3148,233.8762,234.2849,20329.0
2025-02-05 13:00:00,235.0,236.01,234.84,235.62,15284.0,234.2251,235.2317,234.0656,234.843,15284.0
2025-02-05 13:30:00,235.79,235.86,235.15,235.15,20843.0,235.0124,235.0822,234.3746,234.3746,20843.0
2025-02-05 14:00:00,235.17,235.25,234.56,234.63,25718.0,234.3945,234.4742,233.7865,233.8563,25718.0
2025-02-05 14:30:00,234.68,235.02,234.08,234.54,17765.0,233.9061,234.245,233.3081,233.7666,17765.0
2025-02-05 15:00:00,234.61,234.87,234.38,234.45,12441.0,233.8363,234.0955,233.6071,233.6769,12441.0
2025-02-05 15:30:00,234.54,235.13,233.7,233.99,91417.0,233.7666,234.3546,232.9293,233.2184,91417.0
2025-02-06 09:30:00,236.98,237.67,235.13,237.24,47340.0,236.1985,236.8862,234.3546,236.4577,47340.0
2025-02-06 10:00:00,237.29,237.61,236.36,237.06,15284.0,236.5075,236.8264,235.5806,236.2783,15284.0
2025-02-06 10:30:00,237.05,237.05,235.96,236.9,13283.0,236.2683,236.2683,235.1819,236.1188,13283.0
2025-02-06 11:00:00,236.88,238.45,236.88,238.11,33276.0,236.0989,237.6637,236.0989,237.3248,33276.0
2025-02-06 11:30:00,238.06,238.83,237.61,238.66,13087.0,237.275,238.0424,236.8264,237.873,13087.0
2025-02-06 12:00:00,238.6,239.7,238.6,239.56,11240.0,237.8132,238.9096,237.8132,238.77,11240.0
2025-02-06 12:30:00,239.54,239.89,239.26,239.64,7604.0,238.7501,239.0989,238.471,238.8498,7604.0
2025-02-06 13:00:00,239.58,239.85,238.4,238.56,16511.0,238.7899,239.0591,237.6138,237.7733,16511.0
2025-02-06 13:30:00,238.65,238.88,238.13,238.56,30708.0,237.863,238.0923,237.3447,237.7733,30708.0
2025-02-06 14:00:00,238.43,239.8,238.43,239.34,16876.0,237.6437,239.0092,237.6437,238.5507,16876.0
2025-02-06 14:30:00,239.26,239.65,238.34,239.32,20761.0,238.471,238.8597,237.554,238.5308,20761.0
2025-02-06 15:00:00,239.36,240.14,239.29,239.72,22662.0,238.5707,239.3481,238.5009,238.9295,22662.0
2025-02-06 15:30:00,239.67,240.97,239.39,240.82,74355.0,238.8797,240.1754,238.6006,240.0259,74355.0
2025-02-07 09:30:00,240.18,240.63,236.07,238.49,9471.0,239.388,239.8365,235.2915,237.7035,9471.0
2025-02-07 10:00:00,238.49,240.99,238.49,240.42,15157.0,237.7035,240.1953,237.7035,239.6272,15157.0
2025-02-07 10:30:00,240.47,240.72,239.71,240.11,12444.0,239.677,239.9262,238.9195,239.3182,12444.0
2025-02-07 11:00:00,240.11,240.74,239.61,239.82,13866.0,239.3182,239.9461,238.8199,239.0292,13866.0
2025-02-07 11:30:00,240.13,240.84,239.97,240.53,5732.0,239.3381,240.0458,239.1787,239.7368,5732.0
2025-02-07 12:00:00,240.31,240.88,240.29,240.66,9242.0,239.5175,240.0857,239.4976,239.8664,9242.0
2025-02-07 12:30:00,240.66,240.66,239.97,240.21,6506.0,239.8664,239.8664,239.1787,239.4179,6506.0
2025-02-07 13:00:00,240.16,240.84,239.81,240.06,5552.0,239.368,240.0458,239.0192,239.2684,5552.0
2025-02-07 13:30:00,239.79,239.98,238.93,239.32,36525.0,238.9993,239.1886,238.1421,238.5308,36525.0
2025-02-07 14:00:00,239.28,239.44,238.65,239.0,7901.0,238.4909,238.6504,237.863,238.2119,7901.0
2025-02-07 14:30:00,238.97,239.62,238.89,239.09,6350.0,238.182,238.8298,238.1022,238.3016,6350.0
2025-02-07 15:00:00,239.08,239.3,238.57,239.3,10119.0,238.2916,238.5109,237.7833,238.5109,10119.0
2025-02-07 15:30:00,239.38,240.46,239.23,239.59,78346.0,238.5906,239.667,238.4411,238.7999,78346.0
2025-02-10 09:30:00,238.1,239.96,235.61,239.17,10739.0,237.3148,239.1687,234.833,238.3813,10739.0
2025-02-10 10:00:00,239.58,239.58,237.19,237.33,7504.0,238.7899,238.7899,236.4078,236.5474,7504.0
2025-02-10 10:30:00,237.79,237.79,235.37,235.54,12424.0,237.0059,237.0059,234.5938,234.7633,12424.0
2025-02-10 11:00:00,235.27,235.82,233.1,233.33,11931.0,234.4942,235.0423,232.3313,232.5606,11931.0
2025-02-10 11:30:00,233.32,234.21,233.3,233.59,10252.0,232.5506,233.4377,232.5307,232.8197,10252.0
2025-02-10 12:00:00,233.71,234.07,233.2,233.2,6389.0,232.9393,233.2981,232.431,232.431,6389.0
2025-02-10 12:30:00,233.1,235.01,233.1,234.71,8104.0,232.3313,234.235,232.3313,233.936,8104.0
2025-02-10 13:00:00,234.69,236.05,234.58,234.85,14023.0,233.9161,235.2716,233.8064,234.0755,14023.0
2025-02-10 13:30:00,234.73,235.15,234.18,234.41,7863.0,233.9559,234.3746,233.4078,233.637,7863.0
2025-02-10 14:00:00,234.39,234.97,234.22,234.35,12870.0,233.6171,234.1952,233.4476,233.5772,12870.0
2025-02-10 14:30:00,234.38,234.58,233.91,234.39,9454.0,233.6071,233.8064,233.1386,233.6171,9454.0
2025-02-10 15:00:00,234.5,234.94,233.81,234.44,12659.0,233.7267,234.1653,233.039,233.6669,12659.0
2025-02-10 15:30:00,234.35,234.79,233.54,234.24,33561.0,233.5772,234.0157,232.7699,233.4676,33561.0
2025-02-11 09:30:00,233.53,233.76,231.3,233.76,10599.0,232.7599,232.9891,230.5373,232.9891,10599.0
2025-02-11 10:00:00,233.4,233.4,231.77,231.8,12854.0,232.6303,232.6303,231.0057,231.0356,12854.0
2025-02-11 10:30:00,232.1,233.17,231.18,233.17,14886.0,231.3346,232.4011,230.4176,232.4011,14886.0
2025-02-11 11:00:00,233.26,233.86,233.26,233.38,5841.0,232.4908,233.0888,232.4908,232.6104,5841.0
2025-02-11 11:30:00,233.13,234.12,233.13,233.95,3279.0,232.3612,233.348,232.3612,233.1785,3279.0
2025-02-11 12:00:00,234.14,235.11,234.1,234.68,3510.0,233.3679,234.3347,233.328,233.9061,3510.0
2025-02-11 12:30:00,234.47,235.13,234.34,234.71,4964.0,233.6968,234.3546,233.5672,233.936,4964.0
2025-02-11 13:00:00,234.74,234.91,234.17,234.73,5591.0,233.9659,234.1353,233.3978,233.9559,5591.0
2025-02-11 13:30:00,234.73,235.13,234.58,234.74,5512.0,233.9559,234.3546,233.8064,233.9659,5512.0
2025-02-11 14:00:00,234.61,234.67,234.12,234.56,6249.0,233.8363,233.8961,233.348,233.7865,6249.0
2025-02-11 14:30:00,234.63,235.16,234.44,235.1,5455.0,233.8563,234.3845,233.6669,234.3247,5455.0
2025-02-11 15:00:00,235.0,235.2,234.54,234.87,8790.0,234.2251,234.4244,233.7666,234.0955,8790.0
2025-02-11 15:30:00,234.93,235.66,234.25,235.1,46475.0,234.1553,234.8829,233.4775,234.3247,46475.0
2025-02-12 09:30:00,235.02,235.51,232.64,232.95,16813.0,234.245,234.7334,231.8728,232.1818,16813.0
2025-02-12 10:00:00,232.67,233.52,232.06,232.26,7412.0,231.9027,232.7499,231.2947,231.4941,7412.0
2025-02-12 10:30:00,232.03,232.61,231.89,232.42,5781.0,231.2648,231.8429,231.1253,231.6536,5781.0
2025-02-12 11:00:00,232.47,232.47,231.31,231.66,9994.0,231.7034,231.7034,230.5472,230.8961,9994.0
2025-02-12 11:30:00,231.93,232.68,231.77,232.49,5003.0,231.1652,231.9127,231.0057,231.7233,5003.0
2025-02-12 12:00:00,232.47,232.58,231.33,231.81,8635.0,231.7034,231.813,230.5672,231.0456,8635.0
2025-02-12 12:30:00,231.7,232.34,231.61,231.91,22331.0,230.9359,231.5738,230.8462,231.1452,22331.0
2025-02-12 13:00:00,232.09,232.5,231.46,231.46,13535.0,231.3246,231.7333,230.6967,230.6967,13535.0
2025-02-12 13:30:00,231.65,231.7,231.1,231.24,5018.0,230.8861,230.9359,230.3379,230.4775,5018.0
2025-02-12 14:00:00,231.32,231.44,230.9,230.98,6764.0,230.5572,230.6768,230.1386,230.2183,6764.0
2025-02-12 14:30:00,231.12,231.9,230.98,231.75,12036.0,230.3578,231.1353,230.2183,230.9858,12036.0
2025-02-12 15:00:00,231.73,232.13,231.47,231.72,35870.0,230.9658,231.3645,230.7067,230.9559,35870.0
2025-02-12 15:30:00,231.51,231.92,230.77,231.01,53514.0,230.7466,231.1552,230.009,230.2482,53514.0
2025-02-13 09:30:00,231.57,233.23,230.0,230.81,19256.0,230.8064,232.4609,229.2415,230.0489,19256.0
2025-02-13 10:00:00,230.89,231.17,230.15,230.37,12076.0,230.1286,230.4077,229.391,229.6103,12076.0
2025-02-13 10:30:00,230.24,230.81,229.6,230.65,7140.0,229.4807,230.0489,228.8429,229.8894,7140.0
2025-02-13 11:00:00,230.6,230.89,230.02,230.68,5680.0,229.8396,230.1286,229.2615,229.9193,5680.0
2025-02-13 11:30:00,230.91,230.91,228.87,229.14,10129.0,230.1485,230.1485,228.1153,228.3844,10129.0
2025-02-13 12:00:00,229.25,230.37,228.66,229.99,15576.0,228.494,229.6103,227.906,229.2316,15576.0
2025-02-13 12:30:00,229.99,230.83,229.64,230.21,13739.0,229.2316,230.0688,228.8827,229.4508,13739.0
2025-02-13 13:00:00,230.32,230.99,230.1,230.88,7771.0,229.5605,230.2283,229.3412,230.1186,7771.0
2025-02-13 13:30:00,230.83,232.18,230.61,232.07,27826.0,230.0688,231.4144,229.8495,231.3047,27826.0
2025-02-13 14:00:00,232.05,233.0,231.98,232.85,8516.0,231.2848,232.2316,231.215,232.0821,8516.0
2025-02-13 14:30:00,232.88,233.06,232.58,232.62,11436.0,232.112,232.2914,231.813,231.8529,11436.0
2025-02-13 15:00:00,232.81,233.47,232.67,233.34,12563.0,232.0423,232.7001,231.9027,232.5705,12563.0
2025-02-13 15:30:00,233.05,233.99,232.88,233.41,59685.0,232.2815,233.2184,232.112,232.6403,59685.0
2025-02-14 09:30:00,232.65,232.94,231.28,232.73,7856.0,231.8828,232.1718,230.5173,231.9625,7856.0
2025-02-14 10:00:00,232.74,233.78,232.42,232.46,6160.0,231.9725,233.0091,231.6536,231.6934,6160.0
2025-02-14 10:30:00,232.74,233.16,232.0,232.0,5435.0,231.9725,232.3911,231.2349,231.2349,5435.0
2025-02-14 11:00:00,231.99,231.99,230.35,230.35,17980.0,231.225,231.225,229.5904,229.5904,17980.0
2025-02-14 11:30:00,230.56,230.81,230.15,230.4,5866.0,229.7997,230.0489,229.391,229.6402,5866.0
2025-02-14 12:00:00,230.64,230.81,229.9,230.2,5944.0,229.8794,230.0489,229.1419,229.4409,5944.0
2025-02-14 12:30:00,230.28,230.73,230.28,230.46,6316.0,229.5206,229.9691,229.5206,229.7,6316.0
2025-02-14 13:00:00,230.56,231.31,230.0,231.03,6787.0,229.7997,230.5472,229.2415,230.2681,6787.0
2025-02-14 13:30:00,230.86,231.21,230.17,230.49,3480.0,230.0987,230.4476,229.411,229.7299,3480.0
2025-02-14 14:00:00,230.67,230.95,230.56,230.84,6411.0,229.9093,230.1884,229.7997,230.0788,6411.0
2025-02-14 14:30:00,230.87,231.02,230.64,230.68,3534.0,230.1087,230.2582,229.8794,229.9193,3534.0
2025-02-14 15:00:00,230.56,230.87,229.73,229.91,6375.0,229.7997,230.1087,228.9724,229.1518,6375.0
2025-02-14 15:30:00,229.87,231.26,229.82,230.63,33692.0,229.112,230.4974,229.0621,229.8695,33692.0
2025-02-18 09:30:00,230.96,232.08,230.26,231.46,14995.0,230.1984,231.3147,229.5007,230.6967,14995.0
2025-02-18 10:00:00,231.46,231.46,230.25,230.75,5597.0,230.6967,230.6967,229.4907,229.9891,5597.0
2025-02-18 10:30:00,231.06,231.56,230.82,230.97,10857.0,230.298,230.7964,230.0588,230.2083,10857.0
2025-02-18 11:00:00,230.7,230.87,229.33,229.33,9901.0,229.9392,230.1087,228.5737,228.5737,9901.0
2025-02-18 11:30:00,229.33,230.13,229.14,229.36,11074.0,228.5737,229.3711,228.3844,228.6037,11074.0
2025-02-18 12:00:00,229.3,230.19,229.0,230.19,9308.0,228.5438,229.4309,228.2448,229.4309,9308.0
2025-02-18 12:30:00,230.33,230.81,230.28,230.73,3688.0,229.5705,230.0489,229.5206,229.9691,3688.0
2025-02-18 13:00:00,230.67,231.2,230.67,230.88,6590.0,229.9093,230.4376,229.9093,230.1186,6590.0
2025-02-18 13:30:00,230.98,231.43,230.76,230.8,15377.0,230.2183,230.6668,229.999,230.0389,15377.0
2025-02-18 14:00:00,230.63,230.92,230.43,230.65,30273.0,229.8695,230.1585,229.6701,229.8894,30273.0
2025-02-18 14:30:00,230.59,231.29,230.46,231.18,8403.0,229.8296,230.5273,229.7,230.4176,8403.0
2025-02-18 15:00:00,231.2,231.5,230.73,231.24,14684.0,230.4376,230.7366,229.9691,230.4775,14684.0
2025-02-18 15:30:00,231.13,232.9,230.79,232.76,72393.0,230.3678,232.132,230.0289,231.9924,72393.0
2025-02-19 09:30:00,232.06,232.44,231.24,232.27,11103.0,231.2947,231.6735,230.4775,231.5041,11103.0
2025-02-19 10:00:00,232.27,233.77,232.03,232.3,6985.0,231.5041,232.9991,231.2648,231.534,6985.0
2025-02-19 10:30:00,232.45,233.41,232.37,233.32,11123.0,231.6835,232.6403,231.6037,232.5506,11123.0
2025-02-19 11:00:00,232.87,233.21,231.12,231.73,13332.0,232.1021,232.441,230.3578,230.9658,13332.0
2025-02-19 11:30:00,231.6,231.6,230.1,230.35,7004.0,230.8363,230.8363,229.3412,229.5904,7004.0
2025-02-19 12:00:00,230.62,230.78,229.79,229.79,2851.0,229.8595,230.019,229.0322,229.0322,2851.0
2025-02-19 12:30:00,229.79,230.05,229.61,229.84,4413.0,229.0322,229.2914,228.8528,229.0821,4413.0
2025-02-19 13:00:00,230.13,230.19,228.88,228.88,4551.0,229.3711,229.4309,228.1252,228.1252,4551.0
2025-02-19 13:30:00,229.07,229.5,229.07,229.34,5146.0,228.3146,228.7432,228.3146,228.5837,5146.0
2025-02-19 14:00:00,229.34,230.45,229.33,230.33,8134.0,228.5837,229.6901,228.5737,229.5705,8134.0
2025-02-19 14:30:00,230.19,230.45,229.45,230.25,8957.0,229.4309,229.6901,228.6934,229.4907,8957.0
2025-02-19 15:00:00,230.29,230.91,230.07,230.91,14578.0,229.5306,230.1485,229.3113,230.1485,14578.0
2025-02-19 15:30:00,230.97,231.21,230.12,230.13,62411.0,230.2083,230.4476,229.3611,229.3711,62411.0
2025-02-20 09:30:00,229.86,229.86,226.84,229.38,7785.0,229.102,229.102,226.092,228.6236,7785.0
2025-02-20 10:00:00,229.51,229.58,228.46,228.48,8697.0,228.7532,228.8229,227.7066,227.7266,8697.0
2025-02-20 10:30:00,228.58,228.78,227.76,228.14,8908.0,227.8262,228.0256,227.0089,227.3877,8908.0
2025-02-20 11:00:00,228.24,228.24,226.59,227.13,9320.0,227.4873,227.4873,225.8428,226.381,9320.0
2025-02-20 11:30:00,226.96,227.22,226.63,227.06,5995.0,226.2116,226.4707,225.8827,226.3112,5995.0
2025-02-20 12:00:00,227.01,228.11,226.82,227.96,8780.0,226.2614,227.3578,226.072,227.2083,8780.0
2025-02-20 12:30:00,228.09,229.0,227.77,228.6,14393.0,227.3378,228.2448,227.0189,227.8462,14393.0
2025-02-20 13:00:00,228.71,229.13,228.49,228.73,15118.0,227.9558,228.3744,227.7365,227.9757,15118.0
2025-02-20 13:30:00,228.53,228.95,228.53,228.78,10692.0,227.7764,228.195,227.7764,228.0256,10692.0
2025-02-20 14:00:00,228.78,229.53,228.77,229.23,14739.0,228.0256,228.7731,228.0156,228.4741,14739.0
2025-02-20 14:30:00,229.23,229.48,229.11,229.48,12923.0,228.4741,228.7233,228.3545,228.7233,12923.0
2025-02-20 15:00:00,229.55,229.56,229.01,229.24,18613.0,228.793,228.803,228.2548,228.484,18613.0
2025-02-20 15:30:00,229.26,229.9,228.73,228.76,62709.0,228.504,229.1419,227.9757,228.0056,62709.0
2025-02-21 09:30:00,229.14,229.56,228.21,228.49,11490.0,228.3844,228.803,227.4574,227.7365,11490.0
2025-02-21 10:00:00,228.99,229.51,228.77,229.49,7368.0,228.2349,228.7532,228.0156,228.7332,7368.0
2025-02-21 10:30:00,229.26,229.45,228.52,228.67,13844.0,228.504,228.6934,227.7664,227.9159,13844.0
2025-02-21 11:00:00,228.76,229.18,228.19,228.98,26735.0,228.0056,228.4242,227.4375,228.2249,26735.0
2025-02-21 11:30:00,229.08,229.67,228.81,229.65,14588.0,228.3246,228.9126,228.0555,228.8927,14588.0
2025-02-21 12:00:00,229.65,229.72,229.04,229.07,7914.0,228.8927,228.9625,228.2847,228.3146,7914.0
2025-02-21 12:30:00,228.94,229.37,228.58,228.77,35440.0,228.185,228.6136,227.8262,228.0156,35440.0
2025-02-21 13:00:00,228.76,229.01,227.46,227.46,26888.0,228.0056,228.2548,226.7099,226.7099,26888.0
2025-02-21 13:30:00,227.59,227.6,226.64,226.64,11112.0,226.8395,226.8495,225.8926,225.8926,11112.0
2025-02-21 14:00:00,226.84,227.03,226.32,226.39,6393.0,226.092,226.2813,225.5737,225.6434,6393.0
2025-02-21 14:30:00,226.48,226.78,226.23,226.3,7461.0,225.7331,226.0322,225.484,225.5537,7461.0
2025-02-21 15:00:00,226.07,226.07,225.33,225.84,15484.0,225.3245,225.3245,224.5869,225.0953,15484.0
2025-02-21 15:30:00,225.88,226.63,225.7,226.43,49363.0,225.1351,225.8827,224.9557,225.6833,49363.0
2025-02-24 09:30:00,228.17,229.0,224.88,227.31,24230.0,227.4176,228.2448,224.1384,226.5604,24230.0
2025-02-24 10:00:00,227.17,228.32,225.42,227.7,16414.0,226.4209,227.5671,224.6766,226.9491,16414.0
2025-02-24 10:30:00,227.13,228.24,227.13,227.54,12570.0,226.381,227.4873,226.381,226.7897,12570.0
2025-02-24 11:00:00,227.52,227.95,227.27,227.89,16205.0,226.7697,227.1983,226.5205,227.1385,16205.0
2025-02-24 11:30:00,227.86,228.74,227.5,227.73,17334.0,227.1086,227.9857,226.7498,226.979,17334.0
2025-02-24 12:00:00,227.59,227.88,227.31,227.46,8512.0,226.8395,227.1285,226.5604,226.7099,8512.0
2025-02-24 12:30:00,227.3,228.03,227.26,227.74,7088.0,226.5504,227.278,226.5106,226.989,7088.0
2025-02-24 13:00:00,227.84,227.9,227.45,227.47,5342.0,227.0887,227.1485,226.6999,226.7199,5342.0
2025-02-24 13:30:00,227.48,227.7,226.97,227.58,7246.0,226.7299,226.9491,226.2215,226.8295,7246.0
2025-02-24 14:00:00,227.62,227.87,227.43,227.78,7645.0,226.8694,227.1186,226.68,227.0289,7645.0
2025-02-24 14:30:00,227.86,229.37,227.85,229.37,14796.0,227.1086,228.6136,227.0986,228.6136,14796.0
2025-02-24 15:00:00,229.29,229.82,228.87,228.87,16033.0,228.5339,229.0621,228.1153,228.1153,16033.0
2025-02-24 15:30:00,228.87,230.17,228.27,228.5,78688.0,228.1153,229.411,227.5172,227.7465,78688.0
2025-02-25 09:30:00,230.04,231.84,229.72,231.05,7307.0,229.2814,231.0755,228.9625,230.2881,7307.0
2025-02-25 10:00:00,231.14,231.67,230.06,231.19,8519.0,230.3778,230.906,229.3013,230.4276,8519.0
2025-02-25 10:30:00,231.19,234.12,230.8,234.02,19924.0,230.4276,233.348,230.0389,233.2483,19924.0
2025-02-25 11:00:00,234.08,234.08,233.0,233.59,11909.0,233.3081,233.3081,232.2316,232.8197,11909.0
2025-02-25 11:30:00,233.59,233.59,232.33,232.95,16533.0,232.8197,232.8197,231.5639,232.1818,16533.0
2025-02-25 12:00:00,232.95,233.28,232.57,232.6,14593.0,232.1818,232.5107,231.8031,231.833,14593.0
2025-02-25 12:30:00,232.83,233.62,232.58,233.62,16614.0,232.0622,232.8496,231.813,232.8496,16614.0
2025-02-25 13:00:00,233.49,233.96,232.73,232.88,11695.0,232.72,233.1885,231.9625,232.112,11695.0
2025-02-25 13:30:00,233.0,233.29,232.97,233.14,18056.0,232.2316,232.5207,232.2017,232.3712,18056.0
2025-02-25 14:00:00,233.06,233.2,232.62,232.81,20516.0,232.2914,232.431,231.8529,232.0423,20516.0
2025-02-25 14:30:00,233.0,233.53,232.81,233.27,18921.0,232.2316,232.7599,232.0423,232.5008,18921.0
2025-02-25 15:00:00,233.31,233.36,232.95,233.21,25172.0,232.5406,232.5905,232.1818,232.441,25172.0
2025-02-25 15:30:00,233.21,233.42,231.45,232.76,83808.0,232.441,232.6503,230.6868,231.9924,83808.0
2025-02-26 09:30:00,231.83,232.24,230.55,230.81,5249.0,231.0655,231.4742,229.7897,230.0489,5249.0
2025-02-26 10:00:00,230.81,231.56,230.8,231.56,5240.0,230.0489,230.7964,230.0389,230.7964,5240.0
2025-02-26 10:30:00,231.56,232.58,231.17,232.28,16820.0,230.7964,231.813,230.4077,231.514,16820.0
2025-02-26 11:00:00,232.31,232.4,231.12,231.26,11538.0,231.5439,231.6336,230.3578,230.4974,11538.0
2025-02-26 11:30:00,231.13,231.47,230.8,231.11,13631.0,230.3678,230.7067,230.0389,230.3479,13631.0
2025-02-26 12:00:00,231.27,231.75,231.11,231.22,3097.0,230.5074,230.9858,230.3479,230.4575,3097.0
2025-02-26 12:30:00,231.41,231.47,230.48,230.49,9875.0,230.6469,230.7067,229.72,229.7299,9875.0
2025-02-26 13:00:00,230.6,230.84,230.18,230.18,5457.0,229.8396,230.0788,229.4209,229.4209,5457.0
2025-02-26 13:30:00,230.23,230.48,229.84,230.36,6234.0,229.4708,229.72,229.0821,229.6004,6234.0
2025-02-26 14:00:00,230.3,230.71,229.85,230.57,6616.0,229.5406,229.9492,229.092,229.8097,6616.0
2025-02-26 14:30:00,230.57,231.18,230.48,230.64,8823.0,229.8097,230.4176,229.72,229.8794,8823.0
2025-02-26 15:00:00,230.75,231.13,230.6,230.85,9740.0,229.9891,230.3678,229.8396,230.0887,9740.0
2025-02-26 15:30:00,230.89,231.51,230.72,231.27,51195.0,230.1286,230.7466,229.9592,230.5074,51195.0
2025-02-27 09:30:00,233.17,233.94,232.03,233.14,8710.0,232.4011,233.1685,231.2648,232.3712,8710.0
2025-02-27 10:00:00,233.6,234.71,233.23,234.24,17400.0,232.8297,233.936,232.4609,233.4676,17400.0
2025-02-27 10:30:00,234.24,234.61,233.29,233.41,13788.0,233.4676,233.8363,232.5207,232.6403,13788.0
2025-02-27 11:00:00,233.28,233.29,232.41,232.65,26853.0,232.5107,232.5207,231.6436,231.8828,26853.0
2025-02-27 11:30:00,232.86,232.91,231.87,232.55,19232.0,232.0921,232.1419,231.1054,231.7831,19232.0
2025-02-27 12:00:00,232.52,233.37,232.37,233.37,4741.0,231.7532,232.6004,231.6037,232.6004,4741.0
2025-02-27 12:30:00,233.5,233.75,232.87,233.34,4745.0,232.73,232.9792,232.1021,232.5705,4745.0
2025-02-27 13:00:00,233.32,233.96,233.08,233.51,7337.0,232.5506,233.1885,232.3114,232.74,7337.0
2025-02-27 13:30:00,233.75,234.33,233.69,234.09,8253.0,232.9792,233.5573,232.9194,233.3181,8253.0
2025-02-27 14:00:00,234.08,234.08,233.37,233.37,13993.0,233.3081,233.3081,232.6004,232.6004,13993.0
2025-02-27 14:30:00,233.29,233.37,232.63,233.09,14941.0,232.5207,232.6004,231.8629,232.3214,14941.0
2025-02-27 15:00:00,233.09,233.61,232.91,233.29,9937.0,232.3214,232.8396,232.1419,232.5207,9937.0
2025-02-27 15:30:00,233.38,234.01,233.35,233.64,89839.0,232.6104,233.2383,232.5805,232.8695,89839.0
2025-02-28 09:30:00,235.3,236.94,233.94,236.94,25035.0,234.5241,236.1587,233.1685,236.1587,25035.0
2025-02-28 10:00:00,236.52,237.7,235.21,235.22,17543.0,235.74,236.9161,234.4344,234.4443,17543.0
2025-02-28 10:30:00,235.46,236.99,235.45,236.5,4780.0,234.6835,236.2085,234.6736,235.7201,4780.0
2025-02-28 11:00:00,236.49,236.86,235.84,235.84,6988.0,235.7101,236.0789,235.0623,235.0623,6988.0
2025-02-28 11:30:00,236.06,236.78,235.87,236.6,4582.0,235.2816,235.9992,235.0922,235.8198,4582.0
2025-02-28 12:00:00,236.4,236.61,236.13,236.2,6011.0,235.6204,235.8297,235.3513,235.4211,6011.0
2025-02-28 12:30:00,235.96,236.15,235.23,235.32,4202.0,235.1819,235.3713,234.4543,234.544,4202.0
2025-02-28 13:00:00,235.61,235.65,234.96,235.37,3498.0,234.833,234.8729,234.1852,234.5938,3498.0
2025-02-28 13:30:00,235.57,236.08,235.33,235.62,6235.0,234.7932,235.3015,234.554,234.843,6235.0
2025-02-28 14:00:00,235.71,236.07,235.54,235.8,5558.0,234.9327,235.2915,234.7633,235.0224,5558.0
2025-02-28 14:30:00,236.0,236.34,235.22,235.71,7343.0,235.2218,235.5606,234.4443,234.9327,7343.0
2025-02-28 15:00:00,235.74,235.96,235.35,235.85,12591.0,234.9626,235.1819,234.5739,235.0722,12591.0
2025-02-28 15:30:00,235.82,237.7,235.58,237.63,68344.0,235.0423,236.9161,234.8031,236.8464,68344.0
2025-03-03 09:30:00,238.58,240.4,237.83,239.06,4126.0,237.7932,239.6072,237.0457,238.2717,4126.0
2025-03-03 10:00:00,237.81,240.18,237.37,238.98,4043.0,237.0258,239.388,236.5872,238.1919,4043.0
2025-03-03 10:30:00,239.05,239.38,238.73,238.88,3906.0,238.2617,238.5906,237.9428,238.0923,3906.0
2025-03-03 11:00:00,238.88,238.88,236.53,236.96,7855.0,238.0923,238.0923,235.75,236.1786,7855.0
2025-03-03 11:30:00,236.93,237.6,235.74,236.95,14253.0,236.1487,236.8165,234.9626,236.1686,14253.0
2025-03-03 12:00:00,237.14,239.08,237.14,238.84,10679.0,236.358,238.2916,236.358,238.0524,10679.0
2025-03-03 12:30:00,238.88,239.58,238.88,239.11,10169.0,238.0923,238.7899,238.0923,238.3215,10169.0
2025-03-03 13:00:00,239.05,239.2,238.61,238.65,3495.0,238.2617,238.4112,237.8231,237.863,3495.0
2025-03-03 13:30:00,238.83,240.21,238.65,239.66,4393.0,238.0424,239.4179,237.863,238.8697,4393.0
2025-03-03 14:00:00,239.65,240.26,239.52,239.93,17474.0,238.8597,239.4677,238.7301,239.1388,17474.0
2025-03-03 14:30:00,239.98,241.5,239.57,239.68,19810.0,239.1886,240.7036,238.78,238.8896,19810.0
2025-03-03 15:00:00,239.64,240.63,238.96,239.13,27312.0,238.8498,239.8365,238.172,238.3414,27312.0
2025-03-03 15:30:00,238.99,241.23,238.97,241.17,72538.0,238.2019,240.4345,238.182,240.3747,72538.0
2025-03-04 09:30:00,240.16,242.47,238.74,240.84,29323.0,239.368,241.6704,237.9527,240.0458,29323.0
2025-03-04 10:00:00,241.1,244.78,240.8,244.41,31665.0,240.3049,243.9728,240.0059,243.604,31665.0
2025-03-04 10:30:00,244.56,245.44,243.66,245.44,39475.0,243.7535,244.6306,242.8565,244.6306,39475.0
2025-03-04 11:00:00,245.64,246.76,244.95,246.76,21262.0,244.83,245.9463,244.1422,245.9463,21262.0
2025-03-04 11:30:00,247.06,247.66,246.54,247.29,27842.0,246.2453,246.8433,245.727,246.4745,27842.0
2025-03-04 12:00:00,247.59,248.64,247.49,248.14,39031.0,246.7735,247.8201,246.6739,247.3217,39031.0
2025-03-04 12:30:00,248.06,248.87,246.58,246.59,20122.0,247.242,248.0493,245.7669,245.7768,20122.0
2025-03-04 13:00:00,246.59,247.12,246.0,246.15,16996.0,245.7768,246.3051,245.1888,245.3383,16996.0
2025-03-04 13:30:00,245.94,247.1,245.52,246.92,18817.0,245.129,246.2852,244.7104,246.1057,18817.0
2025-03-04 14:00:00,246.82,248.02,246.76,246.96,29187.0,246.0061,247.2021,245.9463,246.1456,29187.0
2025-03-04 14:30:00,246.7,247.17,246.14,246.89,11826.0,245.8865,246.3549,245.3283,246.0758,11826.0
2025-03-04 15:00:00,246.88,248.23,245.69,247.1,31333.0,246.0659,247.4114,244.8798,246.2852,31333.0
2025-03-04 15:30:00,247.16,247.17,244.05,244.83,88421.0,246.345,246.3549,243.2452,244.0226,88421.0
2025-03-05 09:30:00,244.46,246.99,244.11,245.02,13202.0,243.6539,246.1755,243.305,244.212,13202.0
2025-03-05 10:00:00,244.96,246.64,244.95,245.24,35694.0,244.1522,245.8267,244.1422,244.4313,35694.0
2025-03-05 10:30:00,245.24,245.69,243.4,243.4,10587.0,244.4313,244.8798,242.5974,242.5974,10587.0
2025-03-05 11:00:00,243.65,244.21,242.64,243.46,13100.0,242.8465,243.4047,241.8399,242.6572,13100.0
2025-03-05 11:30:00,243.45,243.81,241.64,242.09,20381.0,242.6472,243.006,240.8432,241.2917,20381.0
2025-03-05 12:00:00,242.15,243.61,242.07,243.5,12870.0,241.3515,242.8067,241.2717,242.697,12870.0
2025-03-05 12:30:00,243.4,243.77,243.07,243.1,11869.0,242.5974,242.9661,242.2684,242.2983,11869.0
2025-03-05 13:00:00,243.28,243.49,242.52,243.31,7114.0,242.4777,242.6871,241.7203,242.5076,7114.0
2025-03-05 13:30:00,243.44,243.77,243.05,243.64,29164.0,242.6372,242.9661,242.2485,242.8366,29164.0
2025-03-05 14:00:00,243.53,244.8,243.16,243.5,10875.0,242.7269,243.9927,242.3581,242.697,10875.0
2025-03-05 14:30:00,243.45,244.11,242.94,243.13,13603.0,242.6472,243.305,242.1389,242.3282,13603.0
2025-03-05 15:00:00,243.13,243.69,242.17,242.49,19433.0,242.3282,242.8864,241.3714,241.6904,19433.0
2025-03-05 15:30:00,242.39,244.6,241.85,243.91,80046.0,241.5907,243.7934,241.0525,243.1057,80046.0
2025-03-06 09:30:00,243.3,243.3,239.68,239.94,10125.0,242.4977,242.4977,238.8896,239.1488,10125.0
2025-03-06 10:00:00,240.56,240.68,238.86,239.73,19778.0,239.7667,239.8863,238.0723,238.9395,19778.0
2025-03-06 10:30:00,239.7,240.52,238.61,239.12,25398.0,238.9096,239.7268,237.8231,238.3315,25398.0
2025-03-06 11:00:00,239.38,240.66,239.16,240.27,26398.0,238.5906,239.8664,238.3713,239.4777,26398.0
2025-03-06 11:30:00,240.5,240.88,239.68,240.66,41139.0,239.7069,240.0857,238.8896,239.8664,41139.0
2025-03-06 12:00:00,240.87,240.92,240.13,240.71,18929.0,240.0757,240.1255,239.3381,239.9162,18929.0
2025-03-06 12:30:00,240.71,240.75,239.7,240.43,10663.0,239.9162,239.9561,238.9096,239.6371,10663.0
2025-03-06 13:00:00,240.44,241.55,240.32,241.03,12286.0,239.6471,240.7535,239.5275,240.2352,12286.0
2025-03-06 13:30:00,241.08,241.49,240.57,241.48,9635.0,240.285,240.6937,239.7767,240.6837,9635.0
2025-03-06 14:00:00,241.49,241.9,241.18,241.3,26062.0,240.6937,241.1023,240.3847,240.5043,26062.0
2025-03-06 14:30:00,241.29,242.62,241.03,241.37,15364.0,240.4943,241.8199,240.2352,240.574,15364.0
2025-03-06 15:00:00,241.37,242.72,241.24,242.49,31591.0,240.574,241.9196,240.4445,241.6904,31591.0
2025-03-06 15:30:00,242.57,243.82,242.14,243.12,128991.0,241.7701,243.016,241.3415,242.3183,128991.0
2025-03-07 09:30:00,241.98,242.72,240.15,240.37,80190.0,241.182,241.9196,239.3581,239.5773,80190.0
2025-03-07 10:00:00,240.38,241.25,239.26,239.8,6379.0,239.5873,240.4544,238.471,239.0092,6379.0
2025-03-07 10:30:00,240.33,241.78,240.05,240.4,9376.0,239.5375,240.9827,239.2584,239.6072,9376.0
2025-03-07 11:00:00,240.76,241.29,239.53,239.74,5561.0,239.9661,240.4943,238.7401,238.9494,5561.0
2025-03-07 11:30:00,239.71,240.51,239.48,240.17,17540.0,238.9195,239.7169,238.6903,239.378,17540.0
2025-03-07 12:00:00,240.2,241.21,240.16,241.21,31211.0,239.4079,240.4146,239.368,240.4146,31211.0
2025-03-07 12:30:00,241.25,242.51,240.93,242.0,21491.0,240.4544,241.7103,240.1355,241.202,21491.0
2025-03-07 13:00:00,241.94,243.36,241.93,242.79,20601.0,241.1422,242.5575,241.1322,241.9894,20601.0
2025-03-07 13:30:00,242.94,244.5,242.59,244.48,18325.0,242.1389,243.6937,241.79,243.6738,18325.0
2025-03-07 14:00:00,244.51,244.64,243.72,243.73,16227.0,243.7037,243.8333,242.9163,242.9263,16227.0
2025-03-07 14:30:00,243.78,244.23,243.43,243.7,5123.0,242.9761,243.4246,242.6273,242.8964,5123.0
2025-03-07 15:00:00,243.49,244.55,243.37,244.41,15222.0,242.6871,243.7436,242.5675,243.604,15222.0
2025-03-07 15:30:00,244.19,244.47,242.91,243.76,53680.0,243.3847,243.6638,242.109,242.9562,53680.0
2025-03-10 09:30:00,241.75,243.83,241.75,243.38,6544.0,240.9528,243.0259,240.9528,242.5774,6544.0
2025-03-10 10:00:00,242.75,243.74,242.27,242.52,16308.0,241.9495,242.9362,241.4711,241.7203,16308.0
2025-03-10 10:30:00,242.71,246.32,242.27,246.31,16530.0,241.9096,245.5077,241.4711,245.4978,16530.0
2025-03-10 11:00:00,246.62,247.19,245.36,245.69,9325.0,245.8067,246.3749,244.5509,244.8798,9325.0
2025-03-10 11:30:00,245.65,246.0,244.14,245.31,14425.0,244.8399,245.1888,243.3349,244.5011,14425.0
2025-03-10 12:00:00,245.19,245.65,245.04,245.14,20224.0,244.3814,244.8399,244.2319,244.3316,20224.0
2025-03-10 12:30:00,245.31,245.54,244.69,244.85,26345.0,244.5011,244.7303,243.8831,244.0426,26345.0
2025-03-10 13:00:00,244.78,245.08,244.28,244.77,16887.0,243.9728,244.2718,243.4744,243.9628,16887.0
2025-03-10 13:30:00,244.57,244.88,243.77,243.86,14909.0,243.7635,244.0725,242.9661,243.0558,14909.0
2025-03-10 14:00:00,243.76,243.84,241.32,241.35,18259.0,242.9562,243.0359,240.5242,240.5541,18259.0
2025-03-10 14:30:00,241.43,242.55,240.69,241.02,12282.0,240.6338,241.7502,239.8963,240.2252,12282.0
2025-03-10 15:00:00,240.78,242.2,240.2,241.27,17421.0,239.986,241.4013,239.4079,240.4744,17421.0
2025-03-10 15:30:00,241.32,242.38,241.09,241.45,68611.0,240.5242,241.5807,240.295,240.6538,68611.0
2025-03-11 09:30:00,241.1,241.1,237.85,238.99,8201.0,240.3049,240.3049,237.0657,238.2019,8201.0
2025-03-11 10:00:00,238.82,239.25,238.28,239.04,8636.0,238.0325,238.461,237.4942,238.2517,8636.0
2025-03-11 10:30:00,238.76,239.1,237.43,238.64,9482.0,237.9727,238.3115,236.647,237.853,9482.0
2025-03-11 11:00:00,238.55,239.81,237.67,239.3,14039.0,237.7633,239.0192,236.8862,238.5109,14039.0
2025-03-11 11:30:00,239.29,239.74,238.92,238.92,6032.0,238.5009,238.9494,238.1321,238.1321,6032.0
2025-03-11 12:00:00,239.03,239.3,238.27,238.91,13693.0,238.2418,238.5109,237.4843,238.1222,13693.0
2025-03-11 12:30:00,238.7,239.12,237.96,237.96,8632.0,237.9129,238.3315,237.1753,237.1753,8632.0
2025-03-11 13:00:00,238.2,238.79,238.02,238.67,14190.0,237.4145,238.0026,237.2351,237.8829,14190.0
2025-03-11 13:30:00,238.63,239.55,238.63,238.72,17557.0,237.8431,238.76,237.8431,237.9328,17557.0
2025-03-11 14:00:00,238.82,240.39,238.81,240.34,14152.0,238.0325,239.5973,238.0225,239.5474,14152.0
2025-03-11 14:30:00,240.08,241.03,240.08,240.56,14432.0,239.2883,240.2352,239.2883,239.7667,14432.0
2025-03-11 15:00:00,240.56,240.84,238.88,239.75,19804.0,239.7667,240.0458,238.0923,238.9594,19804.0
2025-03-11 15:30:00,239.75,240.32,238.96,239.39,85309.0,238.9594,239.5275,238.172,238.6006,85309.0
2025-03-12 09:30:00,239.26,239.93,235.24,236.04,11165.0,238.471,239.1388,234.4643,235.2616,11165.0
2025-03-12 10:00:00,235.85,236.24,235.04,235.73,10726.0,235.0722,235.461,234.2649,234.9526,10726.0
2025-03-12 10:30:00,235.58,236.29,235.36,236.12,10149.0,234.8031,235.5108,234.5839,235.3414,10149.0
2025-03-12 11:00:00,236.12,236.29,234.74,235.67,5080.0,235.3414,235.5108,233.9659,234.8928,5080.0
2025-03-12 11:30:00,236.0,236.51,235.51,235.63,10177.0,235.2218,235.7301,234.7334,234.853,10177.0
2025-03-12 12:00:00,235.78,235.81,235.01,235.44,3871.0,235.0025,235.0324,234.235,234.6636,3871.0
2025-03-12 12:30:00,235.49,235.88,234.59,234.8,10085.0,234.7134,235.1022,233.8164,234.0257,10085.0
2025-03-12 13:00:00,235.04,235.94,235.01,235.79,14651.0,234.2649,235.162,234.235,235.0124,14651.0
2025-03-12 13:30:00,235.81,236.04,235.48,235.72,8197.0,235.0324,235.2616,234.7035,234.9427,8197.0
2025-03-12 14:00:00,235.6,237.08,235.58,237.08,16720.0,234.8231,236.2982,234.8031,236.2982,16720.0
2025-03-12 14:30:00,237.35,237.48,236.98,237.21,11308.0,236.5673,236.6969,236.1985,236.4278,11308.0
2025-03-12 15:00:00,237.04,237.15,236.38,236.66,10085.0,236.2583,236.368,235.6005,235.8796,10085.0
2025-03-12 15:30:00,236.66,236.66,234.79,235.16,67564.0,235.8796,235.8796,234.0157,234.3845,67564.0
2025-03-13 09:30:00,234.41,237.85,234.41,236.03,7234.0,233.637,237.0657,233.637,235.2517,7234.0
2025-03-13 10:00:00,236.87,237.37,236.26,236.3,12349.0,236.0889,236.5872,235.4809,235.5208,12349.0
2025-03-13 10:30:00,236.66,236.85,236.23,236.48,3481.0,235.8796,236.069,235.451,235.7002,3481.0
2025-03-13 11:00:00,236.5,236.67,235.55,235.75,3260.0,235.7201,235.8895,234.7732,234.9726,3260.0
2025-03-13 11:30:00,235.85,235.85,235.03,235.13,3842.0,235.0722,235.0722,234.255,234.3546,3842.0
2025-03-13 12:00:00,235.13,235.97,235.12,235.5,4717.0,234.3546,235.1919,234.3447,234.7234,4717.0
2025-03-13 12:30:00,235.51,236.15,235.36,235.93,4540.0,234.7334,235.3713,234.5839,235.152,4540.0
2025-03-13 13:00:00,236.16,236.29,235.0,235.0,5044.0,235.3812,235.5108,234.2251,234.2251,5044.0
2025-03-13 13:30:00,234.98,234.98,234.25,234.53,5375.0,234.2051,234.2051,233.4775,233.7566,5375.0
2025-03-13 14:00:00,234.52,235.62,234.52,235.41,4134.0,233.7466,234.843,233.7466,234.6337,4134.0
2025-03-13 14:30:00,235.52,236.09,235.52,235.97,3976.0,234.7433,235.3115,234.7433,235.1919,3976.0
2025-03-13 15:00:00,235.96,236.27,235.54,235.85,15461.0,235.1819,235.4909,234.7633,235.0722,15461.0
2025-03-13 15:30:00,235.9,236.72,235.75,236.33,78636.0,235.1221,235.9394,234.9726,235.5507,78636.0
2025-03-14 09:30:00,237.0,238.51,235.52,238.2,4958.0,236.6127,238.1203,235.1351,237.8108,4958.0
2025-03-14 10:00:00,237.36,238.27,237.09,237.25,9084.0,236.9721,237.8807,236.7026,236.8623,9084.0
2025-03-14 10:30:00,237.24,237.66,236.7,237.02,14346.0,236.8523,237.2717,236.3132,236.6327,14346.0
2025-03-14 11:00:00,237.21,237.84,236.98,237.73,10825.0,236.8224,237.4514,236.5928,237.3415,10825.0
2025-03-14 11:30:00,237.81,238.05,237.34,237.83,19615.0,237.4214,237.661,236.9522,237.4414,19615.0
2025-03-14 12:00:00,237.85,238.05,237.44,237.73,17805.0,237.4613,237.661,237.052,237.3415,17805.0
2025-03-14 12:30:00,237.68,238.26,237.67,238.26,19214.0,237.2916,237.8707,237.2816,237.8707,19214.0
2025-03-14 13:00:00,238.48,239.49,238.48,238.96,10237.0,238.0903,239.0987,238.0903,238.5695,10237.0
2025-03-14 13:30:00,238.98,239.1,238.32,238.47,13275.0,238.5895,238.7093,237.9306,238.0803,13275.0
2025-03-14 14:00:00,238.47,238.64,237.98,238.23,24119.0,238.0803,238.25,237.5911,237.8407,24119.0
2025-03-14 14:30:00,238.27,239.16,238.26,238.72,26948.0,237.8807,238.7692,237.8707,238.3299,26948.0
2025-03-14 15:00:00,238.71,239.29,238.7,238.79,22109.0,238.3199,238.899,238.31,238.3998,22109.0
2025-03-14 15:30:00,238.89,239.78,238.41,239.65,81308.0,238.4996,239.3882,238.0204,239.2584,81308.0
2025-03-17 09:30:00,239.75,241.92,239.75,241.82,13294.0,239.3582,241.5247,239.3582,241.4249,13294.0
2025-03-17 10:00:00,241.96,244.6,241.91,244.07,6523.0,241.5646,244.2003,241.5147,243.6712,6523.0
2025-03-17 10:30:00,243.78,243.91,242.54,242.8,14392.0,243.3817,243.5114,242.1437,242.4033,14392.0
2025-03-17 11:00:00,242.62,243.47,242.62,243.26,10118.0,242.2235,243.0722,242.2235,242.8625,10118.0
2025-03-17 11:30:00,242.95,242.95,242.5,242.53,7087.0,242.553,242.553,242.1037,242.1337,7087.0
2025-03-17 12:00:00,242.59,244.81,242.58,244.81,5754.0,242.1936,244.41,242.1836,244.41,5754.0
2025-03-17 12:30:00,244.76,245.35,244.64,245.08,7378.0,244.36,244.9491,244.2402,244.6795,7378.0
2025-03-17 13:00:00,245.08,245.66,245.02,245.24,10706.0,244.6795,245.2586,244.6196,244.8393,10706.0
2025-03-17 13:30:00,245.23,245.33,244.5,244.74,4704.0,244.8293,244.9291,244.1005,244.3401,4704.0
2025-03-17 14:00:00,244.5,245.29,244.5,245.25,13180.0,244.1005,244.8892,244.1005,244.8492,13180.0
2025-03-17 14:30:00,245.14,245.25,244.99,245.09,8497.0,244.7394,244.8492,244.5897,244.6895,8497.0
2025-03-17 15:00:00,245.03,245.52,244.71,245.42,16546.0,244.6296,245.1188,244.3101,245.019,16546.0
2025-03-17 15:30:00,245.53,246.04,244.76,245.29,85654.0,245.1288,245.638,244.36,244.8892,85654.0
2025-03-18 09:30:00,244.49,246.66,243.81,245.68,4866.0,244.0905,246.2569,243.4116,245.2785,4866.0
2025-03-18 10:00:00,245.25,245.8,245.1,245.51,3167.0,244.8492,245.3983,244.6995,245.1088,3167.0
2025-03-18 10:30:00,245.59,245.59,243.57,243.58,7216.0,245.1887,245.1887,243.172,243.182,7216.0
2025-03-18 11:00:00,243.83,243.83,241.87,242.15,9042.0,243.4316,243.4316,241.4748,241.7543,9042.0
2025-03-18 11:30:00,241.72,242.19,241.56,241.7,4166.0,241.325,241.7942,241.1653,241.305,4166.0
2025-03-18 12:00:00,241.47,242.86,241.47,242.49,6118.0,241.0754,242.4632,241.0754,242.0938,6118.0
2025-03-18 12:30:00,242.49,242.64,241.49,241.74,4206.0,242.0938,242.2435,241.0954,241.345,4206.0
2025-03-18 13:00:00,241.85,242.41,241.12,242.14,5287.0,241.4548,242.0139,240.726,241.7443,5287.0
2025-03-18 13:30:00,241.9,242.3,241.56,241.85,4073.0,241.5047,241.9041,241.1653,241.4548,4073.0
2025-03-18 14:00:00,241.9,242.36,241.63,242.05,5308.0,241.5047,241.964,241.2352,241.6545,5308.0
2025-03-18 14:30:00,242.02,242.19,241.18,241.54,5798.0,241.6245,241.7942,240.7859,241.1453,5798.0
2025-03-18 15:00:00,241.47,241.77,241.02,241.33,7605.0,241.0754,241.3749,240.6262,240.9357,7605.0
2025-03-18 15:30:00,241.39,241.53,240.49,240.61,44793.0,240.9956,241.1353,240.097,240.2168,44793.0
2025-03-19 09:30:00,239.84,241.37,239.42,240.07,20313.0,239.4481,240.9756,239.0288,239.6777,20313.0
2025-03-19 10:00:00,240.88,241.35,239.97,240.34,6162.0,240.4864,240.9556,239.5779,239.9473,6162.0
2025-03-19 10:30:00,240.67,241.13,240.13,240.6,8266.0,240.2767,240.736,239.7376,240.2068,8266.0
2025-03-19 11:00:00,240.6,240.92,240.07,240.12,16942.0,240.2068,240.5263,239.6777,239.7276,16942.0
2025-03-19 11:30:00,240.12,240.97,239.25,239.38,22884.0,239.7276,240.5762,238.8591,238.9888,22884.0
2025-03-19 12:00:00,239.19,239.78,238.83,239.78,9845.0,238.7992,239.3882,238.4397,239.3882,9845.0
2025-03-19 12:30:00,239.55,241.15,239.46,241.15,7809.0,239.1586,240.7559,239.0687,240.7559,7809.0
2025-03-19 13:00:00,241.15,241.5,239.89,239.89,6340.0,240.7559,241.1054,239.498,239.498,6340.0
2025-03-19 13:30:00,239.88,240.44,238.9,239.11,7010.0,239.488,240.0471,238.5096,238.7193,7010.0
2025-03-19 14:00:00,238.37,239.6,237.55,238.77,7674.0,237.9805,239.2085,237.1618,238.3798,7674.0
2025-03-19 14:30:00,239.24,240.34,238.85,239.59,12948.0,238.8491,239.9473,238.4597,239.1985,12948.0
2025-03-19 15:00:00,239.59,240.47,239.23,240.11,10036.0,239.1985,240.0771,238.8391,239.7176,10036.0
2025-03-19 15:30:00,240.07,241.51,240.07,240.41,50162.0,239.6777,241.1154,239.6777,240.0172,50162.0
2025-03-20 09:30:00,241.45,241.45,238.24,239.12,16755.0,241.0555,241.0555,237.8507,238.7293,16755.0
2025-03-20 10:00:00,238.91,239.34,237.91,238.7,5516.0,238.5196,238.9489,237.5212,238.31,5516.0
2025-03-20 10:30:00,238.48,239.18,237.8,238.24,18352.0,238.0903,238.7892,237.4114,237.8507,18352.0
2025-03-20 11:00:00,238.12,239.7,238.12,238.48,9909.0,237.7309,239.3083,237.7309,238.0903,9909.0
2025-03-20 11:30:00,238.09,238.13,236.97,237.47,6237.0,237.7009,237.7409,236.5828,237.082,6237.0
2025-03-20 12:00:00,237.49,238.02,237.44,237.85,6099.0,237.1019,237.6311,237.052,237.4613,6099.0
2025-03-20 12:30:00,237.96,237.96,236.92,236.92,4305.0,237.5712,237.5712,236.5329,236.5329,4305.0
2025-03-20 13:00:00,236.82,237.35,236.39,236.4,6389.0,236.433,236.9622,236.0037,236.0137,6389.0
2025-03-20 13:30:00,236.72,236.96,235.19,235.4,9386.0,236.3332,236.5728,234.8057,235.0153,9386.0
2025-03-20 14:00:00,235.44,235.82,235.26,235.65,13281.0,235.0553,235.4347,234.8756,235.2649,13281.0
2025-03-20 14:30:00,235.65,237.06,235.54,236.19,13004.0,235.2649,236.6726,235.1551,235.8041,13004.0
2025-03-20 15:00:00,236.81,236.81,235.57,235.83,16502.0,236.423,236.423,235.1851,235.4446,16502.0
2025-03-20 15:30:00,235.8,236.75,235.46,235.74,102765.0,235.4147,236.3631,235.0752,235.3548,102765.0
2025-03-21 09:30:00,234.0,237.5,233.4,234.06,44066.0,233.6176,237.1119,233.0186,233.6775,44066.0
2025-03-21 10:00:00,234.61,235.11,233.17,235.08,6487.0,234.2266,234.7258,232.789,234.6959,6487.0
2025-03-21 10:30:00,234.97,236.49,234.57,235.73,12714.0,234.586,236.1036,234.1867,235.3448,12714.0
2025-03-21 11:00:00,235.81,235.84,234.92,235.06,4133.0,235.4247,235.4546,234.5361,234.6759,4133.0
2025-03-21 11:30:00,235.31,235.66,235.08,235.24,3070.0,234.9255,235.2749,234.6959,234.8556,3070.0
2025-03-21 12:00:00,235.1,235.55,234.95,235.44,9769.0,234.7158,235.1651,234.5661,235.0553,9769.0
2025-03-21 12:30:00,235.4,236.22,235.05,236.15,5257.0,235.0153,235.834,234.6659,235.7641,5257.0
2025-03-21 13:00:00,236.1,236.3,235.32,235.32,9369.0,235.7142,235.9139,234.9355,234.9355,9369.0
2025-03-21 13:30:00,235.25,236.5,235.03,236.1,11890.0,234.8656,236.1135,234.6459,235.7142,11890.0
2025-03-21 14:00:00,236.08,236.25,235.53,235.53,14653.0,235.6942,235.864,235.1451,235.1451,14653.0
2025-03-21 14:30:00,235.62,236.54,235.62,236.3,15139.0,235.235,236.1535,235.235,235.9139,15139.0
2025-03-21 15:00:00,236.16,237.43,235.98,236.93,17668.0,235.7741,237.042,235.5944,236.5428,17668.0
2025-03-21 15:30:00,236.72,237.41,236.05,236.05,128012.0,236.3332,237.0221,235.6643,235.6643,128012.0
2025-03-24 09:30:00,236.48,238.34,236.48,237.23,6457.0,236.0936,237.9505,236.0936,236.8424,6457.0
2025-03-24 10:00:00,237.41,238.29,236.66,236.66,7727.0,237.0221,237.9006,236.2733,236.2733,7727.0
2025-03-24 10:30:00,236.66,237.56,236.42,237.56,8032.0,236.2733,237.1718,236.0337,237.1718,8032.0
2025-03-24 11:00:00,237.86,238.85,237.85,238.64,4361.0,237.4713,238.4597,237.4613,238.25,4361.0
2025-03-24 11:30:00,238.62,238.72,238.04,238.15,5406.0,238.2301,238.3299,237.651,237.7609,5406.0
2025-03-24 12:00:00,238.29,238.55,238.2,238.23,2010.0,237.9006,238.1602,237.8108,237.8407,2010.0
2025-03-24 12:30:00,238.11,238.2,237.8,238.05,2128.0,237.7209,237.8108,237.4114,237.661,2128.0
2025-03-24 13:00:00,238.11,238.31,237.96,238.05,3748.0,237.7209,237.9206,237.5712,237.661,3748.0
2025-03-24 13:30:00,238.2,238.22,237.77,238.0,11579.0,237.8108,237.8307,237.3815,237.6111,11579.0
2025-03-24 14:00:00,237.91,237.91,236.73,236.73,4538.0,237.5212,237.5212,236.3432,236.3432,4538.0
2025-03-24 14:30:00,236.71,238.21,236.62,238.05,10628.0,236.3232,237.8208,236.2334,237.661,10628.0
2025-03-24 15:00:00,238.05,238.89,238.0,238.53,26444.0,237.661,238.4996,237.6111,238.1402,26444.0
2025-03-24 15:30:00,238.53,240.07,238.47,239.7,50712.0,238.1402,239.6777,238.0803,239.3083,50712.0
2025-03-25 09:30:00,240.98,241.46,239.07,239.3,3335.0,240.5862,241.0654,238.6793,238.909,3335.0
2025-03-25 10:00:00,240.66,241.83,240.36,241.83,6169.0,240.2667,241.4348,239.9672,241.4348,6169.0
2025-03-25 10:30:00,241.52,242.09,240.05,240.28,6807.0,241.1253,241.6944,239.6577,239.8874,6807.0
2025-03-25 11:00:00,240.05,240.68,239.94,239.99,6053.0,239.6577,240.2867,239.5479,239.5978,6053.0
2025-03-25 11:30:00,239.99,240.38,239.54,239.71,1989.0,239.5978,239.9872,239.1486,239.3183,1989.0
2025-03-25 12:00:00,239.63,239.7,239.33,239.33,3011.0,239.2384,239.3083,238.9389,238.9389,3011.0
2025-03-25 12:30:00,239.56,239.63,238.94,239.55,7449.0,239.1685,239.2384,238.5496,239.1586,7449.0
2025-03-25 13:00:00,239.61,239.66,239.11,239.22,6147.0,239.2185,239.2684,238.7193,238.8291,6147.0
2025-03-25 13:30:00,239.28,239.97,239.28,239.83,7770.0,238.889,239.5779,238.889,239.4381,7770.0
2025-03-25 14:00:00,239.83,239.83,239.42,239.56,4113.0,239.4381,239.4381,239.0288,239.1685,4113.0
2025-03-25 14:30:00,239.38,239.52,239.04,239.12,9053.0,238.9888,239.1286,238.6494,238.7293,9053.0
2025-03-25 15:00:00,239.12,239.39,238.43,238.5,14423.0,238.7293,238.9988,238.0404,238.1103,14423.0
2025-03-25 15:30:00,238.5,239.47,235.94,239.28,53641.0,238.1103,239.0787,235.5545,238.889,53641.0
2025-03-26 09:30:00,240.6,245.08,239.5,244.7,15941.0,240.2068,244.6795,239.1086,244.3001,15941.0
2025-03-26 10:00:00,244.31,244.97,243.07,244.92,15142.0,243.9108,244.5697,242.6728,244.5198,15142.0
2025-03-26 10:30:00,244.93,245.94,244.76,245.07,9741.0,244.5298,245.5381,244.36,244.6695,9741.0
2025-03-26 11:00:00,245.31,247.1,245.18,246.13,18842.0,244.9092,246.6962,244.7794,245.7278,18842.0
2025-03-26 11:30:00,246.12,247.24,245.72,245.81,10118.0,245.7178,246.836,245.3185,245.4083,10118.0
2025-03-26 12:00:00,245.83,245.83,244.56,244.72,10695.0,245.4283,245.4283,244.1604,244.3201,10695.0
2025-03-26 12:30:00,244.85,244.89,244.05,244.05,5740.0,244.4499,244.4898,243.6512,243.6512,5740.0
2025-03-26 13:00:00,243.83,244.51,243.69,244.26,6768.0,243.4316,244.1105,243.2918,243.8609,6768.0
2025-03-26 13:30:00,244.07,244.6,243.9,244.56,8406.0,243.6712,244.2003,243.5015,244.1604,8406.0
2025-03-26 14:00:00,244.56,245.17,244.37,244.56,8304.0,244.1604,244.7694,243.9707,244.1604,8304.0
2025-03-26 14:30:00,244.37,244.56,243.25,243.56,5344.0,243.9707,244.1604,242.8525,243.162,5344.0
2025-03-26 15:00:00,243.59,244.42,243.32,243.83,7562.0,243.192,244.0206,242.9224,243.4316,7562.0
2025-03-26 15:30:00,243.92,244.5,243.3,244.16,26567.0,243.5214,244.1005,242.9024,243.761,26567.0
2025-03-27 09:30:00,245.76,245.76,242.49,243.97,7534.0,245.3584,245.3584,242.0938,243.5713,7534.0
2025-03-27 10:00:00,243.92,244.44,243.08,244.21,3070.0,243.5214,244.0406,242.6828,243.8109,3070.0
2025-03-27 10:30:00,244.26,245.0,244.04,244.04,2100.0,243.8609,244.5997,243.6412,243.6412,2100.0
2025-03-27 11:00:00,244.04,244.86,243.62,244.51,4576.0,243.6412,244.4599,243.2219,244.1105,4576.0
2025-03-27 11:30:00,244.52,244.57,243.65,244.13,5910.0,244.1204,244.1704,243.2519,243.7311,5910.0
2025-03-27 12:00:00,244.26,245.06,244.0,244.96,18931.0,243.8609,244.6596,243.6013,244.5597,18931.0
2025-03-27 12:30:00,244.9,245.02,243.66,244.05,7178.0,244.4998,244.6196,243.2618,243.6512,7178.0
2025-03-27 13:00:00,244.27,245.47,243.9,245.41,7759.0,243.8708,245.0689,243.5015,245.009,7759.0
2025-03-27 13:30:00,245.55,245.84,245.33,245.54,9195.0,245.1488,245.4383,244.9291,245.1388,9195.0
2025-03-27 14:00:00,245.54,246.39,245.42,245.94,16332.0,245.1388,245.9874,245.019,245.5381,16332.0
2025-03-27 14:30:00,245.99,246.31,245.46,245.46,7274.0,245.588,245.9075,245.0589,245.0589,7274.0
2025-03-27 15:00:00,245.46,246.57,245.45,246.55,9293.0,245.0589,246.1671,245.0489,246.1471,9293.0
2025-03-27 15:30:00,246.57,246.85,246.12,246.54,35717.0,246.1671,246.4466,245.7178,246.1371,35717.0
2025-03-28 09:30:00,247.27,248.52,246.18,246.33,3619.0,246.8659,248.1139,245.7777,245.9275,3619.0
2025-03-28 10:00:00,245.99,246.24,244.44,244.52,3715.0,245.588,245.8376,244.0406,244.1204,3715.0
2025-03-28 10:30:00,244.32,244.78,243.44,244.45,5381.0,243.9208,244.38,243.0422,244.0506,5381.0
2025-03-28 11:00:00,244.5,244.69,243.71,243.91,3493.0,244.1005,244.2902,243.3118,243.5114,3493.0
2025-03-28 11:30:00,243.87,244.41,243.74,243.74,2846.0,243.4715,244.0106,243.3417,243.3417,2846.0
2025-03-28 12:00:00,243.97,244.47,243.53,243.54,3358.0,243.5713,244.0705,243.1321,243.142,3358.0
2025-03-28 12:30:00,243.66,244.3,243.66,243.89,4596.0,243.2618,243.9008,243.2618,243.4915,4596.0
2025-03-28 13:00:00,243.86,243.86,241.9,241.99,4170.0,243.4615,243.4615,241.5047,241.5946,4170.0
2025-03-28 13:30:00,241.99,243.16,241.85,243.16,8697.0,241.5946,242.7627,241.4548,242.7627,8697.0
2025-03-28 14:00:00,243.17,243.56,242.29,242.29,8043.0,242.7726,243.162,241.8941,241.8941,8043.0
2025-03-28 14:30:00,242.29,242.52,241.93,242.4,7112.0,241.8941,242.1237,241.5347,242.0039,7112.0
2025-03-28 15:00:00,242.38,242.92,242.1,242.43,8747.0,241.9839,242.5231,241.7044,242.0339,8747.0
2025-03-28 15:30:00,242.34,243.23,242.03,242.49,35240.0,241.944,242.8325,241.6345,242.0938,35240.0
2025-03-31 09:30:00,241.7,241.83,239.79,241.58,5448.0,241.305,241.4348,239.3982,241.1852,5448.0
2025-03-31 10:00:00,241.29,241.47,239.59,241.04,6983.0,240.8957,241.0754,239.1985,240.6461,6983.0
2025-03-31 10:30:00,241.06,242.01,241.06,241.65,9135.0,240.6661,241.6145,240.6661,241.2551,9135.0
2025-03-31 11:00:00,241.65,242.41,241.64,242.03,6072.0,241.2551,242.0139,241.2451,241.6345,6072.0
2025-03-31 11:30:00,241.82,241.82,241.33,241.7,6872.0,241.4249,241.4249,240.9357,241.305,6872.0
2025-03-31 12:00:00,241.84,241.99,241.07,241.99,3125.0,241.4448,241.5946,240.6761,241.5946,3125.0
2025-03-31 12:30:00,242.13,242.72,242.12,242.3,4249.0,241.7343,242.3234,241.7244,241.9041,4249.0
2025-03-31 13:00:00,242.37,242.37,241.04,241.1,5350.0,241.974,241.974,240.6461,240.706,5350.0
2025-03-31 13:30:00,241.13,241.92,241.13,241.83,2823.0,240.736,241.5247,240.736,241.4348,2823.0
2025-03-31 14:00:00,241.95,243.04,241.95,242.4,3705.0,241.5546,242.6429,241.5546,242.0039,3705.0
2025-03-31 14:30:00,242.4,242.55,241.83,242.11,6682.0,242.0039,242.1537,241.4348,241.7144,6682.0
2025-03-31 15:00:00,242.01,242.71,241.5,241.6,46521.0,241.6145,242.3134,241.1054,241.2052,46521.0
2025-03-31 15:30:00,241.48,242.49,239.84,239.91,231518.0,241.0854,242.0938,239.4481,239.518,231518.0
2025-04-01 09:30:00,241.08,242.45,239.63,241.07,49207.0,240.6861,242.0538,239.2384,240.6761,49207.0
2025-04-01 10:00:00,241.61,242.2,240.39,241.83,80588.0,241.2152,241.8042,239.9972,241.4348,80588.0
2025-04-01 10:30:00,241.88,243.71,240.92,243.08,5864.0,241.4848,243.3118,240.5263,242.6828,5864.0
2025-04-01 11:00:00,243.0,244.04,243.0,243.83,10980.0,242.6029,243.6412,242.6029,243.4316,10980.0
2025-04-01 11:30:00,243.75,244.68,243.59,244.68,10579.0,243.3517,244.2802,243.192,244.2802,10579.0
2025-04-01 12:00:00,244.72,244.8,244.13,244.48,20942.0,244.3201,244.4,243.7311,244.0805,20942.0
2025-04-01 12:30:00,244.27,244.33,243.18,243.57,11376.0,243.8708,243.9308,242.7826,243.172,11376.0
2025-04-01 13:00:00,243.47,243.55,242.23,242.23,14629.0,243.0722,243.152,241.8342,241.8342,14629.0
2025-04-01 13:30:00,242.27,243.18,242.26,243.04,11275.0,241.8741,242.7826,241.8641,242.6429,11275.0
2025-04-01 14:00:00,243.04,243.67,242.84,243.51,12302.0,242.6429,243.2718,242.4432,243.1121,12302.0
2025-04-01 14:30:00,243.48,244.21,243.39,244.08,19275.0,243.0821,243.8109,242.9923,243.6812,19275.0
2025-04-01 15:00:00,244.21,244.83,244.19,244.58,21922.0,243.8109,244.4299,243.791,244.1803,21922.0
2025-04-01 15:30:00,244.45,245.21,243.62,245.08,74114.0,244.0506,244.8093,243.2219,244.6795,74114.0
2025-04-02 09:30:00,242.98,246.26,242.98,246.19,11110.0,242.583,245.8576,242.583,245.7877,11110.0
2025-04-02 10:00:00,246.27,248.37,245.69,248.37,11030.0,245.8676,247.9642,245.2885,247.9642,11030.0
2025-04-02 10:30:00,248.11,249.67,247.88,249.51,10566.0,247.7046,249.262,247.475,249.1023,10566.0
2025-04-02 11:00:00,249.51,249.75,249.0,249.62,22865.0,249.1023,249.3419,248.5931,249.2121,22865.0
2025-04-02 11:30:00,249.53,250.54,248.11,248.11,36276.0,249.1223,250.1306,247.7046,247.7046,36276.0
2025-04-02 12:00:00,248.28,248.7,248.01,248.33,14327.0,247.8743,248.2936,247.6047,247.9242,14327.0
2025-04-02 12:30:00,248.34,250.31,248.01,249.61,15934.0,247.9342,249.901,247.6047,249.2021,15934.0
2025-04-02 13:00:00,249.61,251.44,249.61,251.03,26190.0,249.2021,251.0291,249.2021,250.6198,26190.0
2025-04-02 13:30:00,251.05,251.07,248.18,248.38,24410.0,250.6398,250.6597,247.7745,247.9741,24410.0
2025-04-02 14:00:00,248.33,248.75,248.04,248.04,10474.0,247.9242,248.3435,247.6347,247.6347,10474.0
2025-04-02 14:30:00,248.12,249.29,247.94,248.04,10863.0,247.7146,248.8826,247.5349,247.6347,10863.0
2025-04-02 15:00:00,247.97,248.87,247.95,248.87,18641.0,247.5648,248.4633,247.5448,248.4633,18641.0
2025-04-02 15:30:00,248.91,249.43,248.02,249.16,49800.0,248.5033,249.0224,247.6147,248.7529,49800.0
2025-04-03 09:30:00,244.61,248.6,243.73,247.2,8613.0,244.2103,248.1938,243.3317,246.7961,8613.0
2025-04-03 10:00:00,246.52,247.01,244.89,245.39,3651.0,246.1172,246.6064,244.4898,244.989,3651.0
2025-04-03 10:30:00,245.38,245.88,244.09,244.09,7781.0,244.979,245.4782,243.6911,243.6911,7781.0
2025-04-03 11:00:00,244.07,244.95,243.56,243.56,4025.0,243.6712,244.5497,243.162,243.162,4025.0
2025-04-03 11:30:00,243.89,245.7,243.6,245.47,5308.0,243.4915,245.2985,243.2019,245.0689,5308.0
2025-04-03 12:00:00,245.66,246.12,245.48,245.93,3296.0,245.2586,245.7178,245.0789,245.5281,3296.0
2025-04-03 12:30:00,245.76,245.95,245.22,245.38,2761.0,245.3584,245.5481,244.8193,244.979,2761.0
2025-04-03 13:00:00,245.09,246.26,245.09,245.78,4024.0,244.6895,245.8576,244.6895,245.3784,4024.0
2025-04-03 13:30:00,245.78,247.74,245.72,246.93,5090.0,245.3784,247.3352,245.3185,246.5265,5090.0
2025-04-03 14:00:00,246.93,247.18,246.38,247.01,8761.0,246.5265,246.7761,245.9774,246.6064,8761.0
2025-04-03 14:30:00,246.9,247.61,246.66,246.84,5538.0,246.4966,247.2054,246.2569,246.4367,5538.0
2025-04-03 15:00:00,247.13,247.6,246.5,246.94,7792.0,246.7262,247.1954,246.0972,246.5365,7792.0
2025-04-03 15:30:00,246.88,247.46,244.81,245.08,57071.0,246.4766,247.0556,244.41,244.6795,57071.0
2025-04-04 09:30:00,245.96,246.13,241.98,244.17,87938.0,245.5581,245.7278,241.5846,243.771,87938.0
2025-04-04 10:00:00,243.72,243.72,238.98,238.98,53837.0,243.3217,243.3217,238.5895,238.5895,53837.0
2025-04-04 10:30:00,238.6,241.89,237.76,238.73,12268.0,238.2101,241.4947,237.3715,238.3399,12268.0
2025-04-04 11:00:00,238.54,239.61,235.12,235.12,9638.0,238.1502,239.2185,234.7358,234.7358,9638.0
2025-04-04 11:30:00,235.29,235.74,233.75,234.28,8432.0,234.9055,235.3548,233.368,233.8972,8432.0
2025-04-04 12:00:00,234.58,235.44,233.91,234.68,6650.0,234.1967,235.0553,233.5278,234.2965,6650.0
2025-04-04 12:30:00,234.7,234.87,233.76,234.18,10302.0,234.3165,234.4862,233.378,233.7973,10302.0
2025-04-04 13:00:00,233.8,234.68,232.86,234.42,19605.0,233.418,234.2965,232.4795,234.0369,19605.0
2025-04-04 13:30:00,234.13,236.85,233.7,236.34,40641.0,233.7474,236.463,233.3181,235.9538,40641.0
2025-04-04 14:00:00,236.59,236.8,234.62,234.63,68624.0,236.2034,236.4131,234.2366,234.2466,68624.0
2025-04-04 14:30:00,234.7,235.36,233.58,234.43,48438.0,234.3165,234.9754,233.1983,234.0469,48438.0
2025-04-04 15:00:00,234.49,235.35,232.75,233.9,33557.0,234.1068,234.9654,232.3697,233.5178,33557.0
2025-04-04 15:30:00,233.91,235.32,232.51,232.52,57336.0,233.5278,234.9355,232.1301,232.14,57336.0
2025-04-07 09:30:00,226.47,227.24,221.16,225.54,13380.0,226.0999,226.8687,220.7986,225.1715,13380.0
2025-04-07 10:00:00,225.45,232.61,221.94,227.49,38433.0,225.0816,232.2299,221.5773,227.1183,38433.0
2025-04-07 10:30:00,227.14,229.09,225.09,227.78,24291.0,226.7688,228.7157,224.7222,227.4078,24291.0
2025-04-07 11:00:00,227.12,228.9,223.14,223.7,23862.0,226.7489,228.526,222.7754,223.3345,23862.0
2025-04-07 11:30:00,223.7,225.73,223.61,224.84,12772.0,223.3345,225.3611,223.2446,224.4726,12772.0
2025-04-07 12:00:00,224.06,224.59,220.91,222.34,6718.0,223.6939,224.223,220.549,221.9767,6718.0
2025-04-07 12:30:00,222.12,222.74,219.0,219.0,4988.0,221.757,222.376,218.6421,218.6421,4988.0
2025-04-07 13:00:00,220.2,222.83,219.08,222.83,6538.0,219.8402,222.4659,218.722,222.4659,6538.0
2025-04-07 13:30:00,221.9,223.99,221.89,223.86,7025.0,221.5374,223.624,221.5274,223.4942,7025.0
2025-04-07 14:00:00,223.95,224.08,222.72,222.97,13166.0,223.5841,223.7138,222.3561,222.6057,13166.0
2025-04-07 14:30:00,222.67,223.81,220.29,221.04,9727.0,222.3061,223.4443,219.93,220.6788,9727.0
2025-04-07 15:00:00,221.64,221.82,219.51,219.95,11558.0,221.2778,221.4575,219.1513,219.5906,11558.0
2025-04-07 15:30:00,220.15,223.45,220.08,220.33,51227.0,219.7903,223.0849,219.7204,219.97,51227.0
2025-04-08 09:30:00,229.5,234.27,227.97,234.16,30175.0,229.125,233.8872,227.5975,233.7774,30175.0
2025-04-08 10:00:00,234.16,234.98,232.31,234.92,27740.0,233.7774,234.596,231.9304,234.5361,27740.0
2025-04-08 10:30:00,234.91,235.08,233.36,234.96,43763.0,234.5261,234.6959,232.9787,234.5761,43763.0
2025-04-08 11:00:00,234.93,235.53,233.07,234.36,17477.0,234.5461,235.1451,232.6892,233.977,17477.0
2025-04-08 11:30:00,234.26,237.12,234.25,235.37,6699.0,233.8772,236.7325,233.8672,234.9854,6699.0
2025-04-08 12:00:00,235.34,236.09,233.57,234.47,7969.0,234.9554,235.7042,233.1883,234.0869,7969.0
2025-04-08 12:30:00,234.08,234.08,230.13,230.33,10026.0,233.6975,233.6975,229.754,229.9536,10026.0
2025-04-08 13:00:00,229.94,230.57,228.01,228.01,10206.0,229.5643,230.1932,227.6374,227.6374,10206.0
2025-04-08 13:30:00,228.06,229.02,227.45,228.89,9457.0,227.6873,228.6458,227.0783,228.516,9457.0
2025-04-08 14:00:00,228.74,229.06,227.42,227.47,9321.0,228.3662,228.6857,227.0484,227.0983,9321.0
2025-04-08 14:30:00,227.84,229.63,227.71,228.28,12270.0,227.4677,229.2548,227.3379,227.907,12270.0
2025-04-08 15:00:00,228.12,228.49,226.24,226.59,16816.0,227.7472,228.1166,225.8703,226.2197,16816.0
2025-04-08 15:30:00,226.42,226.42,223.23,226.33,54932.0,226.05,226.05,222.8652,225.9602,54932.0
2025-04-09 09:30:00,222.99,228.31,222.96,227.42,8385.0,222.6256,227.9369,222.5957,227.0484,8385.0
2025-04-09 10:00:00,227.99,228.54,225.9,227.05,15849.0,227.6175,228.1666,225.5309,226.679,15849.0
2025-04-09 10:30:00,226.89,228.03,223.93,224.34,15626.0,226.5192,227.6574,223.5641,223.9734,15626.0
2025-04-09 11:00:00,224.57,226.28,223.98,226.15,16844.0,224.203,225.9102,223.614,225.7805,16844.0
2025-04-09 11:30:00,226.14,226.8,225.12,225.53,16763.0,225.7705,226.4294,224.7521,225.1615,16763.0
2025-04-09 12:00:00,225.21,227.12,225.05,225.96,7395.0,224.842,226.7489,224.6823,225.5908,7395.0
2025-04-09 12:30:00,225.48,226.54,225.36,225.86,5921.0,225.1116,226.1698,224.9917,225.4909,5921.0
2025-04-09 13:00:00,226.06,237.54,225.75,236.0,15827.0,225.6906,237.1518,225.3811,235.6144,15827.0
2025-04-09 13:30:00,235.36,238.03,234.86,237.59,13702.0,234.9754,237.641,234.4762,237.2018,13702.0
2025-04-09 14:00:00,238.12,238.45,236.27,237.57,10820.0,237.7309,238.0604,235.8839,237.1818,10820.0
2025-04-09 14:30:00,237.98,238.04,235.56,236.06,7364.0,237.5911,237.651,235.1751,235.6743,7364.0
2025-04-09 15:00:00,236.09,240.01,235.81,238.65,19517.0,235.7042,239.6178,235.4247,238.26,19517.0
2025-04-09 15:30:00,239.76,241.2,238.2,238.81,47691.0,239.3682,240.8059,237.8108,238.4198,47691.0
2025-04-10 09:30:00,236.46,238.33,234.49,237.06,4729.0,236.0736,237.9406,234.1068,236.6726,4729.0
2025-04-10 10:00:00,237.19,238.26,234.85,234.85,9113.0,236.8024,237.8707,234.4662,234.4662,9113.0
2025-04-10 10:30:00,235.0,236.24,234.14,234.14,10689.0,234.616,235.854,233.7574,233.7574,10689.0
2025-04-10 11:00:00,234.04,235.38,233.74,234.58,9055.0,233.6576,234.9954,233.3581,234.1967,9055.0
2025-04-10 11:30:00,234.29,234.5,231.86,232.39,31742.0,233.9072,234.1168,231.4811,232.0103,31742.0
2025-04-10 12:00:00,232.01,232.33,229.02,230.33,8684.0,231.6309,231.9504,228.6458,229.9536,8684.0
2025-04-10 12:30:00,230.33,231.89,230.08,231.66,26809.0,229.9536,231.5111,229.704,231.2815,26809.0
2025-04-10 13:00:00,232.08,233.6,229.45,230.83,15621.0,231.7008,233.2183,229.0751,230.4528,15621.0
2025-04-10 13:30:00,230.59,233.86,230.59,233.4,11246.0,230.2132,233.4779,230.2132,233.0186,11246.0
2025-04-10 14:00:00,233.65,234.92,232.36,234.92,9914.0,233.2682,234.5361,231.9803,234.5361,9914.0
2025-04-10 14:30:00,235.02,235.59,232.5,233.56,18612.0,234.636,235.205,232.1201,233.1784,18612.0
2025-04-10 15:00:00,233.15,234.63,231.41,231.41,10140.0,232.769,234.2466,231.0319,231.0319,10140.0
2025-04-10 15:30:00,230.81,232.48,229.63,232.02,55373.0,230.4328,232.1001,229.2548,231.6409,55373.0
2025-04-11 09:30:00,232.75,233.4,228.48,231.65,13571.0,232.3697,233.0186,228.1067,231.2715,13571.0
2025-04-11 10:00:00,231.56,232.99,230.38,231.01,23585.0,231.1816,232.6093,230.0035,230.6325,23585.0
2025-04-11 10:30:00,231.0,233.21,231.0,233.04,26991.0,230.6225,232.8289,230.6225,232.6592,26991.0
2025-04-11 11:00:00,233.12,234.23,231.63,232.3,19210.0,232.7391,233.8473,231.2515,231.9204,19210.0
2025-04-11 11:30:00,232.32,233.8,232.03,233.54,12020.0,231.9404,233.418,231.6509,233.1584,12020.0
2025-04-11 12:00:00,233.81,234.99,233.68,233.83,5136.0,233.4279,234.606,233.2982,233.4479,5136.0
2025-04-11 12:30:00,234.25,236.22,234.25,235.9,14709.0,233.8672,235.834,233.8672,235.5145,14709.0
2025-04-11 13:00:00,235.9,236.4,235.33,235.71,16486.0,235.5145,236.0137,234.9455,235.3248,16486.0
2025-04-11 13:30:00,235.78,238.24,235.72,237.07,15549.0,235.3947,237.8507,235.3348,236.6826,15549.0
2025-04-11 14:00:00,236.96,237.27,235.62,236.27,12208.0,236.5728,236.8823,235.235,235.8839,12208.0
2025-04-11 14:30:00,236.4,236.99,235.98,236.62,11968.0,236.0137,236.6027,235.5944,236.2334,11968.0
2025-04-11 15:00:00,236.68,238.11,236.37,237.39,11525.0,236.2933,237.7209,235.9838,237.0021,11525.0
2025-04-11 15:30:00,237.38,238.3,236.54,238.01,50617.0,236.9921,237.9106,236.1535,237.6211,50617.0
2025-04-14 09:30:00,240.76,246.62,239.7,240.91,9104.0,240.3666,246.217,239.3083,240.5163,9104.0
2025-04-14 10:00:00,241.81,244.22,240.37,241.41,3089.0,241.4149,243.8209,239.9772,241.0155,3089.0
2025-04-14 10:30:00,241.29,241.91,240.81,241.56,2734.0,240.8957,241.5147,240.4165,241.1653,2734.0
2025-04-14 11:00:00,241.99,242.09,241.06,241.07,4623.0,241.5946,241.6944,240.6661,240.6761,4623.0
2025-04-14 11:30:00,240.88,241.47,239.47,239.47,5602.0,240.4864,241.0754,239.0787,239.0787,5602.0
2025-04-14 12:00:00,239.33,240.19,239.24,239.94,5452.0,238.9389,239.7975,238.8491,239.5479,5452.0
2025-04-14 12:30:00,240.1,240.91,240.02,240.45,3552.0,239.7077,240.5163,239.6278,240.0571,3552.0
2025-04-14 13:00:00,240.46,241.48,239.3,239.45,6652.0,240.0671,241.0854,238.909,239.0587,6652.0
2025-04-14 13:30:00,239.43,240.15,239.41,239.84,3999.0,239.0388,239.7576,239.0188,239.4481,3999.0
2025-04-14 14:00:00,239.83,240.57,239.61,240.34,5606.0,239.4381,240.1769,239.2185,239.9473,5606.0
2025-04-14 14:30:00,240.36,240.92,240.36,240.83,5403.0,239.9672,240.5263,239.9672,240.4365,5403.0
2025-04-14 15:00:00,240.86,241.31,240.48,241.16,6606.0,240.4664,240.9157,240.087,240.7659,6606.0
2025-04-14 15:30:00,240.97,241.58,239.77,239.9,20279.0,240.5762,241.1852,239.3782,239.508,20279.0
2025-04-15 09:30:00,238.58,243.32,238.58,240.38,4260.0,238.1901,242.9224,238.1901,239.9872,4260.0
2025-04-15 10:00:00,241.34,241.74,240.02,240.17,1936.0,240.9456,241.345,239.6278,239.7775,1936.0
2025-04-15 10:30:00,240.18,241.62,240.18,241.62,1410.0,239.7875,241.2252,239.7875,241.2252,1410.0
2025-04-15 11:00:00,241.63,241.95,240.95,240.95,2453.0,241.2352,241.5546,240.5563,240.5563,2453.0
2025-04-15 11:30:00,241.17,241.42,240.57,241.18,2057.0,240.7759,241.0255,240.1769,240.7859,2057.0
2025-04-15 12:00:00,241.3,241.3,239.73,240.06,3731.0,240.9057,240.9057,239.3383,239.6677,3731.0
2025-04-15 12:30:00,239.72,240.01,239.26,239.38,3594.0,239.3283,239.6178,238.869,238.9888,3594.0
2025-04-15 13:00:00,239.64,239.95,239.13,239.26,5906.0,239.2484,239.5579,238.7392,238.869,5906.0
2025-04-15 13:30:00,239.38,239.93,239.34,239.43,2179.0,238.9888,239.5379,238.9489,239.0388,2179.0
2025-04-15 14:00:00,239.63,239.93,239.34,239.43,4463.0,239.2384,239.5379,238.9489,239.0388,4463.0
2025-04-15 14:30:00,239.57,240.04,239.3,239.54,5360.0,239.1785,239.6478,238.909,239.1486,5360.0
2025-04-15 15:00:00,239.53,239.55,238.62,238.9,14118.0,239.1386,239.1586,238.2301,238.5096,14118.0
2025-04-15 15:30:00,239.09,239.1,237.6,238.28,46586.0,238.6993,238.7093,237.2117,237.8906,46586.0
2025-04-16 09:30:00,240.02,241.54,239.64,240.61,4638.0,239.6278,241.1453,239.2484,240.2168,4638.0
2025-04-16 10:00:00,240.85,242.09,240.05,242.09,4549.0,240.4564,241.6944,239.6577,241.6944,4549.0
2025-04-16 10:30:00,241.83,241.92,240.91,241.5,3367.0,241.4348,241.5247,240.5163,241.1054,3367.0
2025-04-16 11:00:00,241.76,242.43,241.52,241.74,3971.0,241.365,242.0339,241.1253,241.345,3971.0
2025-04-16 11:30:00,241.84,242.62,241.5,241.61,9466.0,241.4448,242.2235,241.1054,241.2152,9466.0
2025-04-16 12:00:00,241.61,241.83,240.82,240.91,4033.0,241.2152,241.4348,240.4265,240.5163,4033.0
2025-04-16 12:30:00,241.09,241.09,240.11,240.9,5438.0,240.696,240.696,239.7176,240.5064,5438.0
2025-04-16 13:00:00,240.68,240.68,239.93,239.97,3435.0,240.2867,240.2867,239.5379,239.5779,3435.0
2025-04-16 13:30:00,239.5,239.5,237.31,237.31,6044.0,239.1086,239.1086,236.9222,236.9222,6044.0
2025-04-16 14:00:00,237.64,238.3,237.02,238.14,7592.0,237.2517,237.9106,236.6327,237.7509,7592.0
2025-04-16 14:30:00,238.05,238.29,237.21,237.87,4531.0,237.661,237.9006,236.8224,237.4813,4531.0
2025-04-16 15:00:00,237.78,237.78,236.73,236.87,6649.0,237.3915,237.3915,236.3432,236.4829,6649.0
2025-04-16 15:30:00,237.0,237.86,236.07,237.49,26031.0,236.6127,237.4713,235.6842,237.1019,26031.0
2025-04-17 09:30:00,237.32,239.0,237.25,239.0,3379.0,236.9322,238.6095,236.8623,238.6095,3379.0
2025-04-17 10:00:00,239.05,239.39,237.91,237.91,2241.0,238.6594,238.9988,237.5212,237.5212,2241.0
2025-04-17 10:30:00,237.76,239.02,237.61,239.02,2014.0,237.3715,238.6294,237.2217,238.6294,2014.0
2025-04-17 11:00:00,239.24,240.23,239.14,239.94,3076.0,238.8491,239.8375,238.7492,239.5479,3076.0
2025-04-17 11:30:00,239.99,240.43,239.57,239.97,2944.0,239.5978,240.0371,239.1785,239.5779,2944.0
2025-04-17 12:00:00,240.27,240.82,239.64,240.6,5437.0,239.8774,240.4265,239.2484,240.2068,5437.0
2025-04-17 12:30:00,240.66,241.69,240.46,241.63,6047.0,240.2667,241.2951,240.0671,241.2352,6047.0
2025-04-17 13:00:00,241.8,241.8,241.1,241.36,6578.0,241.4049,241.4049,240.706,240.9656,6578.0
2025-04-17 13:30:00,241.34,242.19,241.15,242.12,8330.0,240.9456,241.7942,240.7559,241.7244,8330.0
2025-04-17 14:00:00,242.03,242.61,241.81,241.81,11518.0,241.6345,242.2136,241.4149,241.4149,11518.0
2025-04-17 14:30:00,241.96,242.73,241.79,242.43,12681.0,241.5646,242.3334,241.3949,242.0339,12681.0
2025-04-17 15:00:00,242.22,242.45,241.6,241.92,10761.0,241.8242,242.0538,241.2052,241.5247,10761.0
2025-04-17 15:30:00,242.18,242.59,240.46,240.52,56530.0,241.7843,242.1936,240.0671,240.127,56530.0
2025-04-21 09:30:00,240.41,241.0,238.03,238.43,6612.0,240.0172,240.6062,237.641,238.0404,6612.0
2025-04-21 10:00:00,238.39,238.85,237.69,237.69,3083.0,238.0005,238.4597,237.3016,237.3016,3083.0
2025-04-21 10:30:00,237.49,237.97,235.26,235.62,7398.0,237.1019,237.5811,234.8756,235.235,7398.0
2025-04-21 11:00:00,236.02,236.31,235.44,235.68,13868.0,235.6343,235.9239,235.0553,235.2949,13868.0
2025-04-21 11:30:00,235.68,235.68,234.17,234.42,6485.0,235.2949,235.2949,233.7874,234.0369,6485.0
2025-04-21 12:00:00,234.54,234.76,234.17,234.59,6580.0,234.1567,234.3764,233.7874,234.2067,6580.0
2025-04-21 12:30:00,234.59,234.75,233.04,233.13,4028.0,234.2067,234.3664,232.6592,232.7491,4028.0
2025-04-21 13:00:00,233.45,233.9,233.38,233.39,8391.0,233.0685,233.5178,232.9986,233.0086,8391.0
2025-04-21 13:30:00,233.54,233.8,232.76,233.43,25179.0,233.1584,233.418,232.3797,233.0486,25179.0
2025-04-21 14:00:00,233.14,233.53,232.86,233.43,12808.0,232.759,233.1484,232.4795,233.0486,12808.0
2025-04-21 14:30:00,233.5,233.5,232.74,233.03,13707.0,233.1184,233.1184,232.3597,232.6492,13707.0
2025-04-21 15:00:00,233.02,233.57,233.02,233.53,21415.0,232.6392,233.1883,232.6392,233.1484,21415.0
2025-04-21 15:30:00,233.52,235.51,233.04,234.73,76090.0,233.1384,235.1252,232.6592,234.3464,76090.0
2025-04-22 09:30:00,238.3,238.81,236.22,237.69,9090.0,237.9106,238.4198,235.834,237.3016,9090.0
2025-04-22 10:00:00,237.57,237.89,236.7,237.04,4595.0,237.1818,237.5013,236.3132,236.6527,4595.0
2025-04-22 10:30:00,237.05,238.78,237.04,238.47,5395.0,236.6626,238.3898,236.6527,238.0803,5395.0
2025-04-22 11:00:00,238.77,240.59,238.63,240.23,9516.0,238.3798,240.1969,238.2401,239.8375,9516.0
2025-04-22 11:30:00,240.4,241.81,239.94,241.81,18967.0,240.0072,241.4149,239.5479,241.4149,18967.0
2025-04-22 12:00:00,241.94,242.98,241.91,242.1,8889.0,241.5447,242.583,241.5147,241.7044,8889.0
2025-04-22 12:30:00,241.97,242.81,241.87,242.11,8915.0,241.5746,242.4132,241.4748,241.7144,8915.0
2025-04-22 13:00:00,242.08,242.47,240.39,240.65,36486.0,241.6844,242.0738,239.9972,240.2568,36486.0
2025-04-22 13:30:00,240.73,241.29,240.72,241.12,6272.0,240.3366,240.8957,240.3267,240.726,6272.0
2025-04-22 14:00:00,241.06,242.37,241.0,242.13,9121.0,240.6661,241.974,240.6062,241.7343,9121.0
2025-04-22 14:30:00,242.12,243.39,242.06,243.14,16435.0,241.7244,242.9923,241.6645,242.7427,16435.0
2025-04-22 15:00:00,243.01,243.46,242.25,242.5,32487.0,242.6129,243.0622,241.8542,242.1037,32487.0
2025-04-22 15:30:00,242.68,244.52,242.67,243.5,57132.0,242.2834,244.1204,242.2735,243.1021,57132.0
2025-04-23 09:30:00,243.84,244.51,242.22,242.39,10409.0,243.4416,244.1105,241.8242,241.9939,10409.0
2025-04-23 10:00:00,242.99,243.59,239.9,241.31,12667.0,242.5929,243.192,239.508,240.9157,12667.0
2025-04-23 10:30:00,241.5,242.51,241.26,241.26,8448.0,241.1054,242.1137,240.8658,240.8658,8448.0
2025-04-23 11:00:00,241.23,241.82,240.15,240.45,8650.0,240.8358,241.4249,239.7576,240.0571,8650.0
2025-04-23 11:30:00,240.55,240.55,238.73,239.28,11188.0,240.1569,240.1569,238.3399,238.889,11188.0
2025-04-23 12:00:00,239.58,240.13,239.44,240.13,7461.0,239.1885,239.7376,239.0487,239.7376,7461.0
2025-04-23 12:30:00,240.29,241.02,240.11,240.83,4419.0,239.8974,240.6262,239.7176,240.4365,4419.0
2025-04-23 13:00:00,240.6,241.57,240.36,241.2,6970.0,240.2068,241.1753,239.9672,240.8059,6970.0
2025-04-23 13:30:00,240.99,241.44,240.37,240.37,13803.0,240.5962,241.0455,239.9772,239.9772,13803.0
2025-04-23 14:00:00,240.25,240.86,239.82,239.82,20083.0,239.8574,240.4664,239.4281,239.4281,20083.0
2025-04-23 14:30:00,239.89,240.17,239.25,239.77,16173.0,239.498,239.7775,238.8591,239.3782,16173.0
2025-04-23 15:00:00,239.7,239.98,238.49,238.64,13187.0,239.3083,239.5879,238.1003,238.25,13187.0
2025-04-23 15:30:00,238.69,240.08,238.38,239.52,73927.0,238.3,239.6877,237.9905,239.1286,73927.0
2025-04-24 09:30:00,230.0,231.38,222.75,229.67,43291.0,229.6242,231.0019,222.386,229.2947,43291.0
2025-04-24 10:00:00,229.67,235.03,229.59,232.67,40391.0,229.2947,234.6459,229.2148,232.2898,40391.0
2025-04-24 10:30:00,232.48,234.82,228.72,231.62,66109.0,232.1001,234.4363,228.3463,231.2415,66109.0
2025-04-24 11:00:00,231.63,232.41,228.3,229.33,22388.0,231.2515,232.0302,227.9269,228.9553,22388.0
2025-04-24 11:30:00,229.32,230.87,229.32,230.11,12762.0,228.9453,230.4927,228.9453,229.734,12762.0
2025-04-24 12:00:00,229.6,230.84,229.23,230.05,9756.0,229.2248,230.4628,228.8554,229.6741,9756.0
2025-04-24 12:30:00,230.31,231.19,229.51,230.9,14494.0,229.9337,230.8122,229.135,230.5227,14494.0
2025-04-24 13:00:00,230.67,231.38,229.1,230.73,25041.0,230.2931,231.0019,228.7256,230.353,25041.0
2025-04-24 13:30:00,230.84,231.23,229.01,230.32,11269.0,230.4628,230.8522,228.6358,229.9436,11269.0
2025-04-24 14:00:00,230.35,231.41,230.01,230.59,11070.0,229.9736,231.0319,229.6342,230.2132,11070.0
2025-04-24 14:30:00,230.59,230.71,229.07,229.27,16302.0,230.2132,230.333,228.6957,228.8954,16302.0
2025-04-24 15:00:00,229.27,230.54,228.64,229.74,13242.0,228.8954,230.1633,228.2664,229.3646,13242.0
2025-04-24 15:30:00,230.05,230.36,227.43,228.11,127631.0,229.6741,229.9836,227.0584,227.7373,127631.0
2025-04-25 09:30:00,229.19,236.52,229.19,231.57,68042.0,228.8155,236.1335,228.8155,231.1916,68042.0
2025-04-25 10:00:00,231.6,234.49,230.94,233.5,51172.0,231.2216,234.1068,230.5626,233.1184,51172.0
2025-04-25 10:30:00,233.27,235.93,233.02,235.4,25840.0,232.8888,235.5445,232.6392,235.0153,25840.0
2025-04-25 11:00:00,235.48,236.83,235.48,236.69,20606.0,235.0952,236.443,235.0952,236.3032,20606.0
2025-04-25 11:30:00,236.52,236.68,235.44,235.87,16356.0,236.1335,236.2933,235.0553,235.4846,16356.0
2025-04-25 12:00:00,235.89,236.93,235.66,236.15,20913.0,235.5045,236.5428,235.2749,235.7641,20913.0
2025-04-25 12:30:00,236.12,236.27,235.08,235.09,15080.0,235.7342,235.8839,234.6959,234.7059,15080.0
2025-04-25 13:00:00,235.35,236.28,234.82,235.82,20762.0,234.9654,235.8939,234.4363,235.4347,20762.0
2025-04-25 13:30:00,235.94,236.72,235.5,235.72,24857.0,235.5545,236.3332,235.1152,235.3348,24857.0
2025-04-25 14:00:00,235.67,236.21,234.49,235.15,43918.0,235.2849,235.824,234.1068,234.7658,43918.0
2025-04-25 14:30:00,235.15,235.87,234.98,235.25,12068.0,234.7658,235.4846,234.596,234.8656,12068.0
2025-04-25 15:00:00,235.4,236.96,235.25,236.84,51154.0,235.0153,236.5728,234.8656,236.453,51154.0
2025-04-25 15:30:00,236.63,237.05,235.01,235.27,130550.0,236.2433,236.6626,234.626,234.8856,130550.0
2025-04-28 09:30:00,234.0,237.45,232.53,236.77,17884.0,233.6176,237.062,232.15,236.3831,17884.0
2025-04-28 10:00:00,236.74,237.77,236.38,237.68,8635.0,236.3532,237.3815,235.9937,237.2916,8635.0
2025-04-28 10:30:00,237.33,238.0,237.17,237.77,9339.0,236.9422,237.6111,236.7825,237.3815,9339.0
2025-04-28 11:00:00,237.8,238.02,236.88,237.37,8814.0,237.4114,237.6311,236.4929,236.9821,8814.0
2025-04-28 11:30:00,237.32,237.37,236.57,237.08,4858.0,236.9322,236.9821,236.1834,236.6926,4858.0
2025-04-28 12:00:00,237.2,237.52,236.48,236.49,6026.0,236.8124,237.1319,236.0936,236.1036,6026.0
2025-04-28 12:30:00,236.61,237.15,236.52,236.94,5667.0,236.2234,236.7625,236.1335,236.5528,5667.0
2025-04-28 13:00:00,237.08,237.18,236.16,236.34,8239.0,236.6926,236.7924,235.7741,235.9538,8239.0
2025-04-28 13:30:00,236.18,236.87,236.11,236.87,5307.0,235.7941,236.4829,235.7242,236.4829,5307.0
2025-04-28 14:00:00,236.9,237.12,236.66,237.01,7308.0,236.5129,236.7325,236.2733,236.6227,7308.0
2025-04-28 14:30:00,237.09,237.16,236.48,236.79,12275.0,236.7026,236.7725,236.0936,236.4031,12275.0
2025-04-28 15:00:00,236.77,237.23,236.73,236.93,13542.0,236.3831,236.8424,236.3432,236.5428,13542.0
2025-04-28 15:30:00,236.99,238.57,235.98,237.87,63381.0,236.6027,238.1802,235.5944,237.4813,63381.0
2025-04-29 09:30:00,236.79,239.39,236.1,239.19,15264.0,236.4031,238.9988,235.7142,238.7992,15264.0
2025-04-29 10:00:00,239.15,240.29,238.41,240.0,17923.0,238.7592,239.8974,238.0204,239.6078,17923.0
2025-04-29 10:30:00,239.9,240.98,239.54,240.93,16511.0,239.508,240.5862,239.1486,240.5363,16511.0
2025-04-29 11:00:00,241.06,241.07,240.14,240.55,10968.0,240.6661,240.6761,239.7476,240.1569,10968.0
2025-04-29 11:30:00,240.33,241.2,239.97,241.11,11327.0,239.9373,240.8059,239.5779,240.716,11327.0
2025-04-29 12:00:00,241.06,242.05,241.06,241.87,8711.0,240.6661,241.6545,240.6661,241.4748,8711.0
2025-04-29 12:30:00,241.88,242.24,241.16,241.17,8318.0,241.4848,241.8442,240.7659,240.7759,8318.0
2025-04-29 13:00:00,241.17,241.87,240.81,241.77,10575.0,240.7759,241.4748,240.4165,241.3749,10575.0
2025-04-29 13:30:00,241.88,242.65,241.71,242.55,7875.0,241.4848,242.2535,241.315,242.1537,7875.0
2025-04-29 14:00:00,242.54,243.08,242.19,242.56,17072.0,242.1437,242.6828,241.7942,242.1636,17072.0
2025-04-29 14:30:00,242.4,242.44,241.71,241.92,6083.0,242.0039,242.0438,241.315,241.5247,6083.0
2025-04-29 15:00:00,241.97,242.03,241.44,241.44,15443.0,241.5746,241.6345,241.0455,241.0455,15443.0
2025-04-29 15:30:00,241.48,241.92,240.64,241.81,63963.0,241.0854,241.5247,240.2468,241.4149,63963.0
2025-04-30 09:30:00,240.87,240.91,236.68,236.71,8528.0,240.4764,240.5163,236.2933,236.3232,8528.0
2025-04-30 10:00:00,237.17,239.03,236.96,238.46,10952.0,236.7825,238.6394,236.5728,238.0703,10952.0
2025-04-30 10:30:00,238.12,238.59,237.31,237.7,17992.0,237.7309,238.2001,236.9222,237.3116,17992.0
2025-04-30 11:00:00,237.54,238.37,237.17,238.27,15964.0,237.1518,237.9805,236.7825,237.8807,15964.0
2025-04-30 11:30:00,238.24,239.88,238.15,239.36,20634.0,237.8507,239.488,237.7609,238.9689,20634.0
2025-04-30 12:00:00,239.4,239.71,238.63,238.63,7495.0,239.0088,239.3183,238.2401,238.2401,7495.0
2025-04-30 12:30:00,238.46,240.0,238.44,239.96,9980.0,238.0703,239.6078,238.0504,239.5679,9980.0
2025-04-30 13:00:00,240.08,240.16,238.75,239.54,6297.0,239.6877,239.7676,238.3599,239.1486,6297.0
2025-04-30 13:30:00,239.94,240.45,239.66,240.22,8764.0,239.5479,240.0571,239.2684,239.8275,8764.0
2025-04-30 14:00:00,240.22,240.37,239.6,239.64,9539.0,239.8275,239.9772,239.2085,239.2484,9539.0
2025-04-30 14:30:00,239.62,239.64,238.86,239.06,9778.0,239.2284,239.2484,238.4697,238.6694,9778.0
2025-04-30 15:00:00,239.18,239.92,239.18,239.62,12555.0,238.7892,239.528,238.7892,239.2284,12555.0
2025-04-30 15:30:00,239.57,242.37,239.36,241.93,29210.0,239.1785,241.974,238.9689,241.5347,29210.0
2025-05-01 09:30:00,238.81,241.09,238.0,239.53,8059.0,238.4198,240.696,237.6111,239.1386,8059.0
2025-05-01 10:00:00,239.79,240.39,238.75,240.15,11841.0,239.3982,239.9972,238.3599,239.7576,11841.0
2025-05-01 10:30:00,239.52,239.52,238.7,239.08,7819.0,239.1286,239.1286,238.31,238.6893,7819.0
2025-05-01 11:00:00,238.92,240.27,238.5,240.06,25361.0,238.5296,239.8774,238.1103,239.6677,25361.0
2025-05-01 11:30:00,240.06,240.52,239.77,240.02,3620.0,239.6677,240.127,239.3782,239.6278,3620.0
2025-05-01 12:00:00,240.19,240.19,239.15,239.37,5573.0,239.7975,239.7975,238.7592,238.9789,5573.0
2025-05-01 12:30:00,239.34,239.78,238.9,239.21,4566.0,238.9489,239.3882,238.5096,238.8191,4566.0
2025-05-01 13:00:00,239.25,240.24,239.22,239.62,5707.0,238.8591,239.8474,238.8291,239.2284,5707.0
2025-05-01 13:30:00,239.68,240.06,238.89,239.61,4083.0,239.2884,239.6677,238.4996,239.2185,4083.0
2025-05-01 14:00:00,239.66,240.3,239.57,240.02,4643.0,239.2684,239.9073,239.1785,239.6278,4643.0
2025-05-01 14:30:00,240.01,240.15,238.5,238.56,11455.0,239.6178,239.7576,238.1103,238.1702,11455.0
2025-05-01 15:00:00,238.61,239.02,237.74,238.98,8986.0,238.2201,238.6294,237.3515,238.5895,8986.0
2025-05-01 15:30:00,238.95,238.95,236.93,236.94,28009.0,238.5595,238.5595,236.5428,236.5528,28009.0
2025-05-02 09:30:00,238.92,241.5,238.7,239.55,11042.0,238.5296,241.1054,238.31,239.1586,11042.0
2025-05-02 10:00:00,239.55,241.18,239.5,240.59,24737.0,239.1586,240.7859,239.1086,240.1969,24737.0
2025-05-02 10:30:00,240.42,241.42,240.12,241.22,8894.0,240.0271,241.0255,239.7276,240.8258,8894.0
2025-05-02 11:00:00,241.2,241.29,240.32,240.55,17975.0,240.8059,240.8957,239.9273,240.1569,17975.0
2025-05-02 11:30:00,240.57,241.36,240.15,241.01,67959.0,240.1769,240.9656,239.7576,240.6162,67959.0
2025-05-02 12:00:00,241.01,242.11,240.86,241.81,31057.0,240.6162,241.7144,240.4664,241.4149,31057.0
2025-05-02 12:30:00,241.81,242.32,241.81,242.29,3501.0,241.4149,241.924,241.4149,241.8941,3501.0
2025-05-02 13:00:00,242.31,242.37,241.48,241.52,5356.0,241.9141,241.974,241.0854,241.1253,5356.0
2025-05-02 13:30:00,241.55,242.07,241.47,241.86,2971.0,241.1553,241.6744,241.0754,241.4648,2971.0
2025-05-02 14:00:00,241.88,242.7,241.88,242.59,4391.0,241.4848,242.3034,241.4848,242.1936,4391.0
2025-05-02 14:30:00,242.8,243.02,242.38,242.88,4321.0,242.4033,242.6229,241.9839,242.4831,4321.0
2025-05-02 15:00:00,242.91,243.4,242.3,243.3,5079.0,242.5131,243.0023,241.9041,242.9024,5079.0
2025-05-02 15:30:00,243.22,243.9,242.52,243.27,35722.0,242.8226,243.5015,242.1237,242.8725,35722.0
2025-05-05 09:30:00,242.38,242.75,240.47,242.75,9426.0,241.9839,242.3533,240.0771,242.3533,9426.0
2025-05-05 10:00:00,241.99,244.5,241.99,244.35,7829.0,241.5946,244.1005,241.5946,243.9507,7829.0
2025-05-05 10:30:00,244.33,245.96,244.04,245.73,5046.0,243.9308,245.5581,243.6412,245.3285,5046.0
2025-05-05 11:00:00,245.6,246.15,245.51,245.96,4000.0,245.1987,245.7478,245.1088,245.5581,4000.0
2025-05-05 11:30:00,245.95,246.96,245.68,246.96,3972.0,245.5481,246.5565,245.2785,246.5565,3972.0
2025-05-05 12:00:00,246.95,246.97,246.37,246.79,5415.0,246.5465,246.5664,245.9674,246.3867,5415.0
2025-05-05 12:30:00,246.81,246.81,246.19,246.38,6772.0,246.4067,246.4067,245.7877,245.9774,6772.0
2025-05-05 13:00:00,246.41,246.58,246.15,246.15,2140.0,246.0074,246.1771,245.7478,245.7478,2140.0
2025-05-05 13:30:00,246.37,246.96,246.31,246.84,3252.0,245.9674,246.5565,245.9075,246.4367,3252.0
2025-05-05 14:00:00,246.74,247.21,246.66,247.14,5820.0,246.3368,246.806,246.2569,246.7362,5820.0
2025-05-05 14:30:00,247.09,247.7,247.06,247.22,6427.0,246.6862,247.2952,246.6563,246.816,6427.0
2025-05-05 15:00:00,247.19,247.5,246.56,246.83,8887.0,246.7861,247.0956,246.1571,246.4267,8887.0
2025-05-05 15:30:00,246.9,247.49,246.17,246.66,39021.0,246.4966,247.0856,245.7677,246.2569,39021.0
2025-05-06 09:30:00,245.84,246.26,244.0,246.26,5734.0,245.4383,245.8576,243.6013,245.8576,5734.0
2025-05-06 10:00:00,246.46,248.17,246.44,247.99,4090.0,246.0573,247.7645,246.0373,247.5848,4090.0
2025-05-06 10:30:00,247.99,248.06,247.18,247.71,4377.0,247.5848,247.6547,246.7761,247.3052,4377.0
2025-05-06 11:00:00,247.71,248.18,247.55,248.05,8034.0,247.3052,247.7745,247.1455,247.6447,8034.0
2025-05-06 11:30:00,247.85,247.97,247.58,247.58,2302.0,247.445,247.5648,247.1754,247.1754,2302.0
2025-05-06 12:00:00,247.73,248.09,247.36,247.54,6416.0,247.3252,247.6846,246.9558,247.1355,6416.0
2025-05-06 12:30:00,247.53,247.72,246.81,246.93,5085.0,247.1255,247.3152,246.4067,246.5265,5085.0
2025-05-06 13:00:00,247.11,247.74,247.04,247.37,7022.0,246.7062,247.3352,246.6363,246.9658,7022.0
2025-05-06 13:30:00,247.36,247.36,246.66,247.28,4558.0,246.9558,246.9558,246.2569,246.8759,4558.0
2025-05-06 14:00:00,247.4,248.16,247.3,248.06,5764.0,246.9957,247.7545,246.8959,247.6547,5764.0
2025-05-06 14:30:00,248.24,248.33,247.98,248.17,5961.0,247.8344,247.9242,247.5748,247.7645,5961.0
2025-05-06 15:00:00,248.09,248.11,247.14,247.19,9351.0,247.6846,247.7046,246.7362,246.7861,9351.0
2025-05-06 15:30:00,247.09,248.28,247.06,247.57,29043.0,246.6862,247.8743,246.6563,247.1655,29043.0
2025-05-07 09:30:00,247.57,250.64,247.57,250.46,11413.0,247.1655,250.2304,247.1655,250.0507,11413.0
2025-05-07 10:00:00,250.6,250.76,249.63,249.83,3888.0,250.1905,250.3502,249.2221,249.4218,3888.0
2025-05-07 10:30:00,249.96,250.32,248.74,249.05,7511.0,249.5516,249.911,248.3335,248.643,7511.0
2025-05-07 11:00:00,248.41,250.01,248.41,250.0,4906.0,248.0041,249.6015,248.0041,249.5915,4906.0
2025-05-07 11:30:00,250.01,250.07,249.36,249.5,3118.0,249.6015,249.6614,248.9525,249.0923,3118.0
2025-05-07 12:00:00,249.64,249.68,249.02,249.11,3849.0,249.2321,249.272,248.6131,248.7029,3849.0
2025-05-07 12:30:00,249.17,249.87,249.17,249.78,3410.0,248.7628,249.4617,248.7628,249.3718,3410.0
2025-05-07 13:00:00,249.99,249.99,249.66,249.68,1515.0,249.5815,249.5815,249.252,249.272,1515.0
2025-05-07 13:30:00,249.65,249.7,248.79,248.92,4028.0,249.2421,249.292,248.3835,248.5133,4028.0
2025-05-07 14:00:00,248.81,249.39,248.03,248.26,5948.0,248.4034,248.9825,247.6247,247.8543,5948.0
2025-05-07 14:30:00,248.28,249.65,248.18,249.51,8360.0,247.8743,249.2421,247.7745,249.1023,8360.0
2025-05-07 15:00:00,249.36,249.43,248.11,248.29,9442.0,248.9525,249.0224,247.7046,247.8843,9442.0
2025-05-07 15:30:00,248.06,248.79,247.59,247.77,79135.0,247.6547,248.3835,247.1854,247.3651,79135.0
2025-05-08 09:30:00,249.25,251.15,249.25,250.95,12457.0,248.8427,250.7396,248.8427,250.5399,12457.0
2025-05-08 10:00:00,250.95,251.51,250.02,250.48,9585.0,250.5399,251.099,249.6115,250.0707,9585.0
2025-05-08 10:30:00,250.6,251.06,250.09,250.23,10053.0,250.1905,250.6498,249.6813,249.8211,10053.0
2025-05-08 11:00:00,250.18,250.45,249.8,250.33,10213.0,249.7712,250.0408,249.3918,249.9209,10213.0
2025-05-08 11:30:00,250.09,251.54,250.09,250.78,15246.0,249.6813,251.129,249.6813,250.3702,15246.0
2025-05-08 12:00:00,250.79,252.1,250.61,251.57,20072.0,250.3802,251.6881,250.2005,251.1589,20072.0
2025-05-08 12:30:00,251.65,251.78,250.85,251.24,10834.0,251.2388,251.3686,250.4401,250.8295,10834.0
2025-05-08 13:00:00,251.24,251.39,250.97,251.22,7810.0,250.8295,250.9792,250.5599,250.8095,7810.0
2025-05-08 13:30:00,251.21,251.29,250.65,250.69,7827.0,250.7995,250.8794,250.2404,250.2804,7827.0
2025-05-08 14:00:00,250.62,251.22,250.55,250.88,18233.0,250.2105,250.8095,250.1406,250.47,18233.0
2025-05-08 14:30:00,250.85,251.55,250.85,251.21,8044.0,250.4401,251.139,250.4401,250.7995,8044.0
2025-05-08 15:00:00,251.09,251.39,250.7,251.26,6410.0,250.6797,250.9792,250.2903,250.8494,6410.0
2025-05-08 15:30:00,251.22,251.36,249.62,250.13,21763.0,250.8095,250.9493,249.2121,249.7213,21763.0
2025-05-09 09:30:00,250.71,251.54,250.71,250.74,12479.0,250.3003,251.129,250.3003,250.3303,12479.0
2025-05-09 10:00:00,250.43,251.0,250.26,250.62,13021.0,250.0208,250.5899,249.8511,250.2105,13021.0
2025-05-09 10:30:00,250.67,250.69,249.97,250.5,2545.0,250.2604,250.2804,249.5615,250.0907,2545.0
2025-05-09 11:00:00,250.5,250.62,249.59,250.44,8675.0,250.0907,250.2105,249.1822,250.0308,8675.0
2025-05-09 11:30:00,250.57,251.68,250.57,251.68,6900.0,250.1606,251.2687,250.1606,251.2687,6900.0
2025-05-09 12:00:00,251.56,251.56,250.55,251.09,2100.0,251.1489,251.1489,250.1406,250.6797,2100.0
2025-05-09 12:30:00,250.87,250.87,250.14,250.14,4255.0,250.4601,250.4601,249.7313,249.7313,4255.0
2025-05-09 13:00:00,250.38,251.19,250.16,250.93,5526.0,249.9709,250.7795,249.7512,250.52,5526.0
2025-05-09 13:30:00,250.86,251.35,250.85,251.1,5333.0,250.4501,250.9393,250.4401,250.6897,5333.0
2025-05-09 14:00:00,251.19,251.22,250.77,250.97,4789.0,250.7795,250.8095,250.3602,250.5599,4789.0
2025-05-09 14:30:00,251.08,251.27,250.94,251.0,7089.0,250.6697,250.8594,250.53,250.5899,7089.0
2025-05-09 15:00:00,251.08,251.34,250.65,250.65,7095.0,250.6697,250.9293,250.2404,250.2404,7095.0
2025-05-09 15:30:00,250.56,251.88,250.31,251.85,39479.0,250.1506,251.4684,249.901,251.4385,39479.0
2025-05-12 09:30:00,251.68,251.68,246.95,249.34,11563.0,251.2687,251.2687,246.5465,248.9326,11563.0
2025-05-12 10:00:00,249.36,249.59,246.08,246.68,9049.0,248.9525,249.1822,245.6779,246.2769,9049.0
2025-05-12 10:30:00,246.62,248.63,246.46,247.43,8429.0,246.217,248.2237,246.0573,247.0257,8429.0
2025-05-12 11:00:00,247.7,247.84,245.5,245.74,3864.0,247.2952,247.435,245.0988,245.3384,3864.0
2025-05-12 11:30:00,246.02,246.12,245.15,246.06,3774.0,245.618,245.7178,244.7494,245.6579,3774.0
2025-05-12 12:00:00,245.98,246.02,244.94,244.95,3617.0,245.5781,245.618,244.5398,244.5497,3617.0
2025-05-12 12:30:00,245.04,246.01,245.02,245.95,8944.0,244.6396,245.608,244.6196,245.5481,8944.0
2025-05-12 13:00:00,246.02,247.02,245.95,246.89,6494.0,245.618,246.6164,245.5481,246.4866,6494.0
2025-05-12 13:30:00,246.85,247.01,246.59,246.65,3350.0,246.4466,246.6064,246.1871,246.247,3350.0
2025-05-12 14:00:00,246.8,247.48,246.8,246.88,3204.0,246.3967,247.0756,246.3967,246.4766,3204.0
2025-05-12 14:30:00,246.94,247.85,246.94,247.59,4756.0,246.5365,247.445,246.5365,247.1854,4756.0
2025-05-12 15:00:00,247.3,247.57,246.89,247.35,8661.0,246.8959,247.1655,246.4866,246.9458,8661.0
2025-05-12 15:30:00,247.35,248.51,246.83,248.25,50244.0,246.9458,248.1039,246.4267,247.8443,50244.0
2025-05-13 09:30:00,248.53,249.62,247.17,248.57,13400.0,248.1239,249.2121,246.7661,248.1638,13400.0
2025-05-13 10:00:00,248.49,249.11,248.22,248.65,9838.0,248.084,248.7029,247.8144,248.2437,9838.0
2025-05-13 10:30:00,248.56,248.56,247.12,247.22,5485.0,248.1538,248.1538,246.7162,246.816,5485.0
2025-05-13 11:00:00,247.24,247.88,247.16,247.79,7761.0,246.836,247.475,246.7561,247.3851,7761.0
2025-05-13 11:30:00,247.81,248.06,247.18,247.28,8314.0,247.4051,247.6547,246.7761,246.8759,8314.0
2025-05-13 12:00:00,247.05,247.25,246.75,246.99,5047.0,246.6463,246.846,246.3468,246.5864,5047.0
2025-05-13 12:30:00,247.12,247.33,246.61,246.96,3114.0,246.7162,246.9258,246.207,246.5565,3114.0
2025-05-13 13:00:00,247.0,247.02,246.1,246.97,5742.0,246.5964,246.6164,245.6979,246.5664,5742.0
2025-05-13 13:30:00,247.04,247.21,246.1,246.13,8864.0,246.6363,246.806,245.6979,245.7278,8864.0
2025-05-13 14:00:00,246.15,246.37,245.6,245.6,5685.0,245.7478,245.9674,245.1987,245.1987,5685.0
2025-05-13 14:30:00,245.61,245.77,245.22,245.25,9803.0,245.2087,245.3684,244.8193,244.8492,9803.0
2025-05-13 15:00:00,245.15,245.15,244.51,244.77,11960.0,244.7494,244.7494,244.1105,244.37,11960.0
2025-05-13 15:30:00,244.73,245.72,243.38,243.39,56354.0,244.3301,245.3185,242.9823,242.9923,56354.0
2025-05-14 09:30:00,244.44,244.44,240.76,241.68,8790.0,244.0406,244.0406,240.3666,241.2851,8790.0
2025-05-14 10:00:00,241.55,242.24,240.36,241.98,3382.0,241.1553,241.8442,239.9672,241.5846,3382.0
2025-05-14 10:30:00,241.91,242.04,240.94,241.27,5690.0,241.5147,241.6445,240.5463,240.8758,5690.0
2025-05-14 11:00:00,241.09,241.09,240.32,240.97,3612.0,240.696,240.696,239.9273,240.5762,3612.0
2025-05-14 11:30:00,241.06,241.27,240.77,241.18,3596.0,240.6661,240.8758,240.3766,240.7859,3596.0
2025-05-14 12:00:00,241.27,241.51,240.93,241.03,5368.0,240.8758,241.1154,240.5363,240.6361,5368.0
2025-05-14 12:30:00,241.02,241.21,240.31,240.62,3000.0,240.6262,240.8158,239.9173,240.2268,3000.0
2025-05-14 13:00:00,240.58,240.88,240.25,240.61,3739.0,240.1869,240.4864,239.8574,240.2168,3739.0
2025-05-14 13:30:00,240.52,240.83,240.33,240.83,4117.0,240.127,240.4365,239.9373,240.4365,4117.0
2025-05-14 14:00:00,240.77,241.22,240.69,240.89,4852.0,240.3766,240.8258,240.2967,240.4964,4852.0
2025-05-14 14:30:00,240.95,241.39,240.8,240.8,4874.0,240.5563,240.9956,240.4065,240.4065,4874.0
2025-05-14 15:00:00,241.02,241.07,240.52,240.67,10021.0,240.6262,240.6761,240.127,240.2767,10021.0
2025-05-14 15:30:00,240.63,240.67,239.33,239.6,42180.0,240.2368,240.2767,238.9389,239.2085,42180.0
2025-05-15 09:30:00,240.41,242.12,239.77,241.75,7635.0,240.0172,241.7244,239.3782,241.355,7635.0
2025-05-15 10:00:00,241.98,241.99,241.42,241.86,9003.0,241.5846,241.5946,241.0255,241.4648,9003.0
2025-05-15 10:30:00,241.84,242.16,241.04,241.34,7146.0,241.4448,241.7643,240.6461,240.9456,7146.0
2025-05-15 11:00:00,241.42,242.04,241.28,241.65,11184.0,241.0255,241.6445,240.8857,241.2551,11184.0
2025-05-15 11:30:00,241.68,242.49,241.67,242.49,21975.0,241.2851,242.0938,241.2751,242.0938,21975.0
2025-05-15 12:00:00,242.41,242.51,241.55,241.68,6434.0,242.0139,242.1137,241.1553,241.2851,6434.0
2025-05-15 12:30:00,241.55,241.58,241.0,241.38,4226.0,241.1553,241.1852,240.6062,240.9856,4226.0
2025-05-15 13:00:00,241.42,241.83,240.82,241.82,6679.0,241.0255,241.4348,240.4265,241.4249,6679.0
2025-05-15 13:30:00,241.75,242.06,241.52,241.89,9137.0,241.355,241.6645,241.1253,241.4947,9137.0
2025-05-15 14:00:00,241.79,242.74,241.69,242.56,5286.0,241.3949,242.3433,241.2951,242.1636,5286.0
2025-05-15 14:30:00,242.68,243.17,242.56,242.98,11077.0,242.2834,242.7726,242.1636,242.583,11077.0
2025-05-15 15:00:00,242.95,243.21,242.67,242.99,12445.0,242.553,242.8126,242.2735,242.5929,12445.0
2025-05-15 15:30:00,243.09,243.33,242.32,242.32,87021.0,242.6928,242.9324,241.924,241.924,87021.0
2025-05-16 09:30:00,243.34,245.92,243.2,245.92,2635.0,242.9424,245.5182,242.8026,245.5182,2635.0
2025-05-16 10:00:00,245.89,245.89,245.02,245.84,3038.0,245.4882,245.4882,244.6196,245.4383,3038.0
2025-05-16 10:30:00,245.69,246.87,245.69,246.75,8755.0,245.2885,246.4666,245.2885,246.3468,8755.0
2025-05-16 11:00:00,246.79,247.17,245.78,246.31,21831.0,246.3867,246.7661,245.3784,245.9075,21831.0
2025-05-16 11:30:00,246.32,246.48,245.55,246.05,10179.0,245.9175,246.0772,245.1488,245.6479,10179.0
2025-05-16 12:00:00,246.03,246.33,246.01,246.33,4515.0,245.628,245.9275,245.608,245.9275,4515.0
2025-05-16 12:30:00,246.27,246.41,245.68,246.01,4389.0,245.8676,246.0074,245.2785,245.608,4389.0
2025-05-16 13:00:00,245.93,246.41,245.93,245.99,3443.0,245.5281,246.0074,245.5281,245.588,3443.0
2025-05-16 13:30:00,246.27,246.64,246.19,246.42,7425.0,245.8676,246.237,245.7877,246.0173,7425.0
2025-05-16 14:00:00,246.37,246.61,246.24,246.6,5583.0,245.9674,246.207,245.8376,246.197,5583.0
2025-05-16 14:30:00,246.62,247.23,246.36,247.07,4230.0,246.217,246.826,245.9574,246.6663,4230.0
2025-05-16 15:00:00,247.19,247.3,246.87,247.02,6332.0,246.7861,246.8959,246.4666,246.6164,6332.0
2025-05-16 15:30:00,247.01,247.13,245.82,245.85,56281.0,246.6064,246.7262,245.4183,245.4483,56281.0
2025-05-19 09:30:00,246.41,246.41,243.92,245.16,18755.0,246.0074,246.0074,243.5214,244.7594,18755.0
2025-05-19 10:00:00,245.22,245.99,244.55,245.99,7154.0,244.8193,245.588,244.1504,245.588,7154.0
2025-05-19 10:30:00,245.85,247.0,245.85,246.72,2596.0,245.4483,246.5964,245.4483,246.3168,2596.0
2025-05-19 11:00:00,246.64,247.12,246.59,246.93,3645.0,246.237,246.7162,246.1871,246.5265,3645.0
2025-05-19 11:30:00,247.02,247.44,246.77,247.4,2195.0,246.6164,247.0357,246.3668,246.9957,2195.0
2025-05-19 12:00:00,247.64,247.94,247.61,247.88,7816.0,247.2353,247.5349,247.2054,247.475,7816.0
2025-05-19 12:30:00,247.84,248.83,247.84,248.55,5288.0,247.435,248.4234,247.435,248.1439,5288.0
2025-05-19 13:00:00,248.6,248.7,247.82,248.3,6573.0,248.1938,248.2936,247.415,247.8943,6573.0
2025-05-19 13:30:00,248.26,248.42,247.98,248.19,6853.0,247.8543,248.0141,247.5748,247.7844,6853.0
2025-05-19 14:00:00,248.19,248.31,248.02,248.22,2333.0,247.7844,247.9042,247.6147,247.8144,2333.0
2025-05-19 14:30:00,248.2,248.42,247.83,248.11,5524.0,247.7944,248.0141,247.425,247.7046,5524.0
2025-05-19 15:00:00,248.09,248.09,247.47,247.65,2913.0,247.6846,247.6846,247.0656,247.2453,2913.0
2025-05-19 15:30:00,247.68,248.11,247.29,247.78,14943.0,247.2753,247.7046,246.8859,247.3751,14943.0
2025-05-20 09:30:00,247.68,248.11,247.24,247.62,2806.0,247.2753,247.7046,246.836,247.2154,2806.0
2025-05-20 10:00:00,247.48,247.48,246.58,246.58,2075.0,247.0756,247.0756,246.1771,246.1771,2075.0
2025-05-20 10:30:00,246.49,246.91,246.48,246.59,3407.0,246.0872,246.5065,246.0772,246.1871,3407.0
2025-05-20 11:00:00,246.75,246.81,246.29,246.76,7517.0,246.3468,246.4067,245.8875,246.3568,7517.0
2025-05-20 11:30:00,246.74,247.0,246.37,247.0,2237.0,246.3368,246.5964,245.9674,246.5964,2237.0
2025-05-20 12:00:00,246.81,246.81,246.35,246.46,1046.0,246.4067,246.4067,245.9475,246.0573,1046.0
2025-05-20 12:30:00,246.37,247.27,246.37,246.99,4154.0,245.9674,246.8659,245.9674,246.5864,4154.0
2025-05-20 13:00:00,247.2,247.63,247.16,247.48,3652.0,246.7961,247.2254,246.7561,247.0756,3652.0
2025-05-20 13:30:00,247.38,247.81,247.25,247.71,3790.0,246.9758,247.4051,246.846,247.3052,3790.0
2025-05-20 14:00:00,247.67,247.93,246.79,247.78,7665.0,247.2653,247.5249,246.3867,247.3751,7665.0
2025-05-20 14:30:00,247.71,247.95,247.49,247.9,8879.0,247.3052,247.5448,247.0856,247.4949,8879.0
2025-05-20 15:00:00,247.72,247.78,246.96,246.97,5962.0,247.3152,247.3751,246.5565,246.5664,5962.0
2025-05-20 15:30:00,247.07,247.25,246.24,246.64,43061.0,246.6663,246.846,245.8376,246.237,43061.0
2025-05-21 09:30:00,246.4,246.96,244.81,246.54,10444.0,245.9974,246.5565,244.41,246.1371,10444.0
2025-05-21 10:00:00,246.59,247.48,245.58,245.58,3648.0,246.1871,247.0756,245.1787,245.1787,3648.0
2025-05-21 10:30:00,245.2,246.26,245.06,245.06,7968.0,244.7993,245.8576,244.6596,244.6596,7968.0
2025-05-21 11:00:00,245.26,245.67,244.75,245.03,5989.0,244.8592,245.2686,244.3501,244.6296,5989.0
2025-05-21 11:30:00,245.12,245.25,244.45,245.14,3633.0,244.7195,244.8492,244.0506,244.7394,3633.0
2025-05-21 12:00:00,245.14,245.4,244.4,245.34,5351.0,244.7394,244.999,244.0006,244.9391,5351.0
2025-05-21 12:30:00,245.41,245.72,245.33,245.46,4800.0,245.009,245.3185,244.9291,245.0589,4800.0
2025-05-21 13:00:00,245.48,245.67,243.74,243.74,4948.0,245.0789,245.2686,243.3417,243.3417,4948.0
2025-05-21 13:30:00,243.75,244.54,243.75,243.77,7412.0,243.3517,244.1404,243.3517,243.3717,7412.0
2025-05-21 14:00:00,243.61,244.02,243.29,243.87,7898.0,243.2119,243.6213,242.8925,243.4715,7898.0
2025-05-21 14:30:00,243.74,244.08,243.43,243.82,10557.0,243.3417,243.6812,243.0322,243.4216,10557.0
2025-05-21 15:00:00,243.87,243.96,243.29,243.76,7616.0,243.4715,243.5614,242.8925,243.3617,7616.0
2025-05-21 15:30:00,243.85,244.66,243.66,244.08,24460.0,243.4515,244.2602,243.2618,243.6812,24460.0
2025-05-22 09:30:00,243.91,244.5,242.3,242.3,6824.0,243.5114,244.1005,241.9041,241.9041,6824.0
2025-05-22 10:00:00,242.06,242.43,240.96,240.99,6772.0,241.6645,242.0339,240.5663,240.5962,6772.0
2025-05-22 10:30:00,240.51,240.51,239.43,240.26,7938.0,240.117,240.117,239.0388,239.8674,7938.0
2025-05-22 11:00:00,240.24,240.34,239.23,239.31,5704.0,239.8474,239.9473,238.8391,238.919,5704.0
2025-05-22 11:30:00,239.52,240.5,239.32,240.01,7915.0,239.1286,240.107,238.9289,239.6178,7915.0
2025-05-22 12:00:00,239.86,240.18,239.05,239.36,5852.0,239.4681,239.7875,238.6594,238.9689,5852.0
2025-05-22 12:30:00,239.29,239.68,238.87,238.87,2838.0,238.899,239.2884,238.4797,238.4797,2838.0
2025-05-22 13:00:00,238.97,239.74,238.44,239.74,6621.0,238.5795,239.3483,238.0504,239.3483,6621.0
2025-05-22 13:30:00,239.64,239.93,239.58,239.73,7459.0,239.2484,239.5379,239.1885,239.3383,7459.0
2025-05-22 14:00:00,239.78,239.94,239.54,239.87,5952.0,239.3882,239.5479,239.1486,239.478,5952.0
2025-05-22 14:30:00,239.92,240.03,239.42,239.87,6232.0,239.528,239.6378,239.0288,239.478,6232.0
2025-05-22 15:00:00,239.92,240.28,239.5,240.28,14370.0,239.528,239.8874,239.1086,239.8874,14370.0
2025-05-22 15:30:00,240.33,240.33,238.51,238.9,43998.0,239.9373,239.9373,238.1203,238.5096,43998.0
2025-05-23 09:30:00,238.75,240.42,236.22,236.52,9798.0,238.3599,240.0271,235.834,236.1335,9798.0
2025-05-23 10:00:00,236.74,237.59,236.73,237.33,7249.0,236.3532,237.2018,236.3432,236.9422,7249.0
2025-05-23 10:30:00,237.36,238.55,237.24,238.11,23580.0,236.9721,238.1602,236.8523,237.7209,23580.0
2025-05-23 11:00:00,238.12,238.98,238.11,238.87,11755.0,237.7309,238.5895,237.7209,238.4797,11755.0
2025-05-23 11:30:00,238.93,239.35,238.85,238.85,6267.0,238.5396,238.9589,238.4597,238.4597,6267.0
2025-05-23 12:00:00,238.86,238.86,238.22,238.26,22495.0,238.4697,238.4697,237.8307,237.8707,22495.0
2025-05-23 12:30:00,238.37,238.6,238.12,238.59,11378.0,237.9805,238.2101,237.7309,238.2001,11378.0
2025-05-23 13:00:00,238.68,239.21,238.52,238.97,9602.0,238.29,238.8191,238.1302,238.5795,9602.0
2025-05-23 13:30:00,238.89,239.17,238.6,238.86,11336.0,238.4996,238.7792,238.2101,238.4697,11336.0
2025-05-23 14:00:00,239.02,239.44,238.96,239.09,16701.0,238.6294,239.0487,238.5695,238.6993,16701.0
2025-05-23 14:30:00,239.19,239.81,239.14,239.6,17244.0,238.7992,239.4181,238.7492,239.2085,17244.0
2025-05-23 15:00:00,239.64,240.11,239.46,239.75,20428.0,239.2484,239.7176,239.0687,239.3582,20428.0
2025-05-23 15:30:00,239.73,240.01,238.68,238.85,81920.0,239.3383,239.6178,238.29,238.4597,81920.0
2025-05-27 09:30:00,240.01,240.6,239.27,239.27,3906.0,239.6178,240.2068,238.879,238.879,3906.0
2025-05-27 10:00:00,239.66,240.56,238.68,239.87,13090.0,239.2684,240.1669,238.29,239.478,13090.0
2025-05-27 10:30:00,239.99,241.98,239.99,241.69,8182.0,239.5978,241.5846,239.5978,241.2951,8182.0
2025-05-27 11:00:00,241.94,243.16,241.58,243.15,11982.0,241.5447,242.7627,241.1852,242.7527,11982.0
2025-05-27 11:30:00,243.03,244.04,243.02,243.96,6794.0,242.6329,243.6412,242.6229,243.5614,6794.0
2025-05-27 12:00:00,243.8,244.3,243.79,244.08,5618.0,243.4016,243.9008,243.3916,243.6812,5618.0
2025-05-27 12:30:00,244.11,244.19,243.38,243.88,6971.0,243.7111,243.791,242.9823,243.4815,6971.0
2025-05-27 13:00:00,243.88,244.42,243.88,244.32,4145.0,243.4815,244.0206,243.4815,243.9208,4145.0
2025-05-27 13:30:00,244.38,244.73,244.21,244.73,3609.0,243.9807,244.3301,243.8109,244.3301,3609.0
2025-05-27 14:00:00,245.05,245.24,244.68,244.68,4754.0,244.6496,244.8393,244.2802,244.2802,4754.0
2025-05-27 14:30:00,244.74,245.08,244.72,244.79,6085.0,244.3401,244.6795,244.3201,244.39,6085.0
2025-05-27 15:00:00,244.73,245.0,244.57,244.57,7475.0,244.3301,244.5997,244.1704,244.1704,7475.0
2025-05-27 15:30:00,244.49,245.28,244.49,244.8,24851.0,244.0905,244.8792,244.0905,244.4,24851.0
2025-05-28 09:30:00,244.54,245.14,243.76,244.12,2859.0,244.1404,244.7394,243.3617,243.7211,2859.0
2025-05-28 10:00:00,244.39,244.39,242.66,243.32,5512.0,243.9907,243.9907,242.2635,242.9224,5512.0
2025-05-28 10:30:00,243.41,243.48,241.3,241.39,4989.0,243.0123,243.0821,240.9057,240.9956,4989.0
2025-05-28 11:00:00,241.46,241.69,240.37,240.38,5523.0,241.0654,241.2951,239.9772,239.9872,5523.0
2025-05-28 11:30:00,240.48,241.12,240.32,240.92,3712.0,240.087,240.726,239.9273,240.5263,3712.0
2025-05-28 12:00:00,241.05,241.11,240.78,240.93,4675.0,240.6561,240.716,240.3866,240.5363,4675.0
2025-05-28 12:30:00,240.77,241.49,240.56,241.22,10103.0,240.3766,241.0954,240.1669,240.8258,10103.0
2025-05-28 13:00:00,241.22,241.63,241.1,241.55,4905.0,240.8258,241.2352,240.706,241.1553,4905.0
2025-05-28 13:30:00,241.53,241.53,240.86,241.21,5137.0,241.1353,241.1353,240.4664,240.8158,5137.0
2025-05-28 14:00:00,241.1,241.59,240.94,241.4,5663.0,240.706,241.1952,240.5463,241.0055,5663.0
2025-05-28 14:30:00,241.45,241.45,240.39,240.98,7454.0,241.0555,241.0555,239.9972,240.5862,7454.0
2025-05-28 15:00:00,241.03,241.16,240.04,240.41,11804.0,240.6361,240.7659,239.6478,240.0172,11804.0
2025-05-28 15:30:00,240.38,240.38,239.27,239.5,33020.0,239.9872,239.9872,238.879,239.1086,33020.0
2025-05-29 09:30:00,240.18,240.62,238.01,240.4,5710.0,239.7875,240.2268,237.6211,240.0072,5710.0
2025-05-29 10:00:00,240.78,241.75,240.59,241.75,6436.0,240.3866,241.355,240.1969,241.355,6436.0
2025-05-29 10:30:00,241.78,241.98,241.51,241.93,5046.0,241.3849,241.5846,241.1154,241.5347,5046.0
2025-05-29 11:00:00,241.88,242.83,241.57,242.76,7961.0,241.4848,242.4332,241.1753,242.3633,7961.0
2025-05-29 11:30:00,242.67,242.67,241.63,241.65,7830.0,242.2735,242.2735,241.2352,241.2551,7830.0
2025-05-29 12:00:00,241.47,242.57,241.26,242.38,4725.0,241.0754,242.1736,240.8658,241.9839,4725.0
2025-05-29 12:30:00,242.34,242.89,242.28,242.83,3902.0,241.944,242.4931,241.8841,242.4332,3902.0
2025-05-29 13:00:00,242.93,243.8,242.93,243.63,6544.0,242.533,243.4016,242.533,243.2319,6544.0
2025-05-29 13:30:00,243.65,244.46,243.64,244.32,6349.0,243.2519,244.0605,243.2419,243.9208,6349.0
2025-05-29 14:00:00,244.44,244.68,244.18,244.46,9088.0,244.0406,244.2802,243.781,244.0605,9088.0
2025-05-29 14:30:00,244.37,244.74,244.29,244.46,7517.0,243.9707,244.3401,243.8908,244.0605,7517.0
2025-05-29 15:00:00,244.77,245.09,244.68,244.88,7184.0,244.37,244.6895,244.2802,244.4799,7184.0
2025-05-29 15:30:00,244.9,245.43,244.72,245.09,32203.0,244.4998,245.029,244.3201,244.6895,32203.0
2025-05-30 09:30:00,244.82,246.32,243.03,245.74,6195.0,244.42,245.9175,242.6329,245.3384,6195.0
2025-05-30 10:00:00,246.52,247.79,246.34,246.79,5360.0,246.1172,247.3851,245.9375,246.3867,5360.0
2025-05-30 10:30:00,246.73,247.15,246.5,246.5,5798.0,246.3268,246.7461,246.0972,246.0972,5798.0
2025-05-30 11:00:00,246.5,247.08,246.49,247.01,5569.0,246.0972,246.6763,246.0872,246.6064,5569.0
2025-05-30 11:30:00,247.14,247.62,246.81,247.46,9816.0,246.7362,247.2154,246.4067,247.0556,9816.0
2025-05-30 12:00:00,247.42,248.48,247.29,248.2,11183.0,247.0157,248.074,246.8859,247.7944,11183.0
2025-05-30 12:30:00,248.19,249.64,248.09,249.05,27609.0,247.7844,249.2321,247.6846,248.643,27609.0
2025-05-30 13:00:00,249.07,249.83,249.07,249.83,11981.0,248.663,249.4218,248.663,249.4218,11981.0
2025-05-30 13:30:00,249.82,249.95,249.3,249.57,6368.0,249.4118,249.5416,248.8926,249.1622,6368.0
2025-05-30 14:00:00,249.66,250.36,249.59,249.92,4960.0,249.252,249.9509,249.1822,249.5116,4960.0
2025-05-30 14:30:00,250.04,250.28,249.87,250.19,11634.0,249.6314,249.871,249.4617,249.7812,11634.0
2025-05-30 15:00:00,250.15,250.54,249.94,250.45,11587.0,249.7412,250.1306,249.5316,250.0408,11587.0
2025-05-30 15:30:00,250.32,250.61,249.26,249.4,51566.0,249.911,250.2005,248.8527,248.9925,51566.0
2025-06-02 09:30:00,248.1,249.3,247.62,248.88,10544.0,247.6946,248.8926,247.2154,248.4733,10544.0
2025-06-02 10:00:00,248.88,251.76,248.32,251.53,20633.0,248.4733,251.3486,247.9142,251.119,20633.0
2025-06-02 10:30:00,251.62,252.68,251.62,252.11,14936.0,251.2088,252.2671,251.2088,251.698,14936.0
2025-06-02 11:00:00,252.08,252.32,251.2,251.66,11176.0,251.6681,251.9077,250.7895,251.2488,11176.0
2025-06-02 11:30:00,251.64,252.08,251.55,252.08,6637.0,251.2288,251.6681,251.139,251.6681,6637.0
2025-06-02 12:00:00,252.17,252.19,251.5,251.82,7440.0,251.7579,251.7779,251.089,251.4085,7440.0
2025-06-02 12:30:00,251.74,252.23,251.65,252.06,8073.0,251.3286,251.8178,251.2388,251.6481,8073.0
2025-06-02 13:00:00,252.15,252.49,251.84,251.84,15216.0,251.738,252.0774,251.4285,251.4285,15216.0
2025-06-02 13:30:00,251.97,252.27,251.76,252.2,6692.0,251.5583,251.8578,251.3486,251.7879,6692.0
2025-06-02 14:00:00,252.3,252.73,251.99,252.64,5164.0,251.8877,252.317,251.5782,252.2272,5164.0
2025-06-02 14:30:00,252.6,253.22,252.59,253.18,13911.0,252.1872,252.8062,252.1773,252.7663,13911.0
2025-06-02 15:00:00,253.18,253.44,253.08,253.08,15266.0,252.7663,253.0259,252.6665,252.6665,15266.0
2025-06-02 15:30:00,253.15,254.09,252.68,254.09,62435.0,252.7363,253.6748,252.2671,253.6748,62435.0
2025-06-03 09:30:00,253.88,253.97,249.62,249.62,4874.0,253.4651,253.555,249.2121,249.2121,4874.0
2025-06-03 10:00:00,249.67,249.67,247.58,249.63,5225.0,249.262,249.262,247.1754,249.2221,5225.0
2025-06-03 10:30:00,249.55,250.0,248.72,249.03,7330.0,249.1422,249.5915,248.3136,248.6231,7330.0
2025-06-03 11:00:00,249.13,250.15,248.85,249.74,7801.0,248.7229,249.7412,248.4434,249.3319,7801.0
2025-06-03 11:30:00,249.83,251.17,249.83,250.97,4815.0,249.4218,250.7596,249.4218,250.5599,4815.0
2025-06-03 12:00:00,250.83,251.09,250.2,250.94,8548.0,250.4201,250.6797,249.7912,250.53,8548.0
2025-06-03 12:30:00,250.82,250.89,250.47,250.75,2861.0,250.4101,250.48,250.0607,250.3403,2861.0
2025-06-03 13:00:00,250.73,251.38,250.52,251.15,4966.0,250.3203,250.9692,250.1106,250.7396,4966.0
2025-06-03 13:30:00,251.04,251.12,249.73,249.91,4530.0,250.6298,250.7097,249.3219,249.5016,4530.0
2025-06-03 14:00:00,249.83,250.65,249.64,250.43,9339.0,249.4218,250.2404,249.2321,250.0208,9339.0
2025-06-03 14:30:00,250.45,250.49,249.71,250.04,5846.0,250.0408,250.0807,249.302,249.6314,5846.0
2025-06-03 15:00:00,250.13,250.37,249.62,250.23,7775.0,249.7213,249.9609,249.2121,249.8211,7775.0
2025-06-03 15:30:00,250.3,251.07,250.15,250.97,33877.0,249.891,250.6597,249.7412,250.5599,33877.0
2025-06-04 09:30:00,251.45,251.62,247.03,248.93,9596.0,251.0391,251.2088,246.6263,248.5232,9596.0
2025-06-04 10:00:00,249.46,251.04,249.2,250.91,13327.0,249.0524,250.6298,248.7928,250.5,13327.0
2025-06-04 10:30:00,251.44,252.71,251.42,252.0,12458.0,251.0291,252.2971,251.0092,251.5882,12458.0
2025-06-04 11:00:00,251.81,252.01,250.46,250.47,27572.0,251.3985,251.5982,250.0507,250.0607,27572.0
2025-06-04 11:30:00,250.58,251.02,249.82,250.84,5313.0,250.1705,250.6098,249.4118,250.4301,5313.0
2025-06-04 12:00:00,250.72,250.72,249.56,249.87,3444.0,250.3103,250.3103,249.1522,249.4617,3444.0
2025-06-04 12:30:00,250.06,250.64,250.06,250.53,3228.0,249.6514,250.2304,249.6514,250.1206,3228.0
2025-06-04 13:00:00,250.3,250.3,249.32,249.39,4254.0,249.891,249.891,248.9126,248.9825,4254.0
2025-06-04 13:30:00,249.34,249.35,248.33,248.56,5455.0,248.9326,248.9425,247.9242,248.1538,5455.0
2025-06-04 14:00:00,248.64,248.64,247.97,248.24,7619.0,248.2337,248.2337,247.5648,247.8344,7619.0
2025-06-04 14:30:00,248.4,248.4,247.39,247.71,4557.0,247.9941,247.9941,246.9858,247.3052,4557.0
2025-06-04 15:00:00,247.6,247.94,247.59,247.83,6322.0,247.1954,247.5349,247.1854,247.425,6322.0
2025-06-04 15:30:00,247.83,247.94,246.59,247.0,24244.0,247.425,247.5349,246.1871,246.5964,24244.0
2025-06-05 09:30:00,246.72,247.69,245.12,245.57,5125.0,246.3168,247.2853,244.7195,245.1687,5125.0
2025-06-05 10:00:00,245.72,245.72,243.7,243.83,6074.0,245.3185,245.3185,243.3018,243.4316,6074.0
2025-06-05 10:30:00,244.07,244.1,243.12,244.1,3949.0,243.6712,243.7011,242.7227,243.7011,3949.0
2025-06-05 11:00:00,244.23,244.77,243.42,244.73,5121.0,243.8309,244.37,243.0222,244.3301,5121.0
2025-06-05 11:30:00,245.03,245.32,244.82,244.96,2558.0,244.6296,244.9191,244.42,244.5597,2558.0
2025-06-05 12:00:00,245.01,245.51,244.55,244.64,8454.0,244.6096,245.1088,244.1504,244.2402,8454.0
2025-06-05 12:30:00,244.72,244.88,244.32,244.66,8500.0,244.3201,244.4799,243.9208,244.2602,8500.0
2025-06-05 13:00:00,244.58,245.03,244.52,244.74,4077.0,244.1803,244.6296,244.1204,244.3401,4077.0
2025-06-05 13:30:00,244.61,245.02,244.43,244.55,14429.0,244.2103,244.6196,244.0306,244.1504,14429.0
2025-06-05 14:00:00,244.5,244.69,243.85,244.06,11200.0,244.1005,244.2902,243.4515,243.6612,11200.0
2025-06-05 14:30:00,244.06,244.2,243.43,243.47,9412.0,243.6612,243.801,243.0322,243.0722,9412.0
2025-06-05 15:00:00,243.43,244.0,243.12,243.36,39236.0,243.0322,243.6013,242.7227,242.9623,39236.0
2025-06-05 15:30:00,243.45,243.8,242.55,242.9,72332.0,243.0522,243.4016,242.1537,242.5031,72332.0
2025-06-06 09:30:00,246.71,247.1,245.84,246.61,4330.0,246.3069,246.6962,245.4383,246.207,4330.0
2025-06-06 10:00:00,246.86,247.31,245.67,245.82,32025.0,246.4566,246.9059,245.2686,245.4183,32025.0
2025-06-06 10:30:00,245.91,245.91,244.33,244.33,10168.0,245.5082,245.5082,243.9308,243.9308,10168.0
2025-06-06 11:00:00,245.0,245.03,244.05,244.36,4392.0,244.5997,244.6296,243.6512,243.9607,4392.0
2025-06-06 11:30:00,244.39,244.41,243.7,243.7,21493.0,243.9907,244.0106,243.3018,243.3018,21493.0
2025-06-06 12:00:00,244.02,244.11,243.8,244.03,7298.0,243.6213,243.7111,243.4016,243.6312,7298.0
2025-06-06 12:30:00,244.1,245.57,244.04,245.56,32432.0,243.7011,245.1687,243.6412,245.1587,32432.0
2025-06-06 13:00:00,245.9,246.66,245.69,246.39,2923.0,245.4982,246.2569,245.2885,245.9874,2923.0
2025-06-06 13:30:00,246.52,246.88,246.2,246.28,4067.0,246.1172,246.4766,245.7977,245.8776,4067.0
2025-06-06 14:00:00,246.44,246.98,246.44,246.61,3463.0,246.0373,246.5764,246.0373,246.207,3463.0
2025-06-06 14:30:00,246.8,246.88,246.5,246.84,3305.0,246.3967,246.4766,246.0972,246.4367,3305.0
2025-06-06 15:00:00,246.99,247.13,246.83,246.88,6982.0,246.5864,246.7262,246.4267,246.4766,6982.0
2025-06-06 15:30:00,247.08,247.08,246.51,246.68,29757.0,246.6763,246.6763,246.1072,246.2769,29757.0
2025-06-09 09:30:00,245.84,246.56,240.6,241.51,10101.0,245.4383,246.1571,240.2068,241.1154,10101.0
2025-06-09 10:00:00,241.51,241.62,239.84,240.28,9122.0,241.1154,241.2252,239.4481,239.8874,9122.0
2025-06-09 10:30:00,240.18,240.18,236.85,237.47,8102.0,239.7875,239.7875,236.463,237.082,8102.0
2025-06-09 11:00:00,237.94,239.27,237.37,238.95,15312.0,237.5512,238.879,236.9821,238.5595,15312.0
2025-06-09 11:30:00,238.97,240.22,238.54,239.96,29805.0,238.5795,239.8275,238.1502,239.5679,29805.0
2025-06-09 12:00:00,239.85,241.31,239.46,241.06,8913.0,239.4581,240.9157,239.0687,240.6661,8913.0
2025-06-09 12:30:00,241.11,242.22,241.07,242.21,5417.0,240.716,241.8242,240.6761,241.8142,5417.0
2025-06-09 13:00:00,242.39,243.43,242.39,242.62,5719.0,241.9939,243.0322,241.9939,242.2235,5719.0
2025-06-09 13:30:00,242.62,243.13,241.8,243.03,4548.0,242.2235,242.7327,241.4049,242.6329,4548.0
2025-06-09 14:00:00,243.31,243.6,243.31,243.38,2176.0,242.9124,243.2019,242.9124,242.9823,2176.0
2025-06-09 14:30:00,243.35,243.78,243.12,243.7,4838.0,242.9524,243.3817,242.7227,243.3018,4838.0
2025-06-09 15:00:00,243.76,244.08,243.6,244.08,3820.0,243.3617,243.6812,243.2019,243.6812,3820.0
2025-06-09 15:30:00,243.84,244.9,243.66,243.78,35986.0,243.4416,244.4998,243.2618,243.3817,35986.0
2025-06-10 09:30:00,242.91,246.84,241.32,243.02,8186.0,242.5131,246.4367,240.9257,242.6229,8186.0
2025-06-10 10:00:00,242.87,244.29,242.24,243.53,6028.0,242.4731,243.8908,241.8442,243.1321,6028.0
2025-06-10 10:30:00,243.19,244.31,242.39,243.95,5731.0,242.7926,243.9108,241.9939,243.5514,5731.0
2025-06-10 11:00:00,244.15,244.29,243.31,243.98,4194.0,243.751,243.8908,242.9124,243.5813,4194.0
2025-06-10 11:30:00,244.27,244.62,243.72,243.91,4088.0,243.8708,244.2203,243.3217,243.5114,4088.0
2025-06-10 12:00:00,244.07,244.79,244.07,244.58,3836.0,243.6712,244.39,243.6712,244.1803,3836.0
2025-06-10 12:30:00,244.5,244.55,243.37,243.73,1838.0,244.1005,244.1504,242.9723,243.3317,1838.0
2025-06-10 13:00:00,243.69,244.25,243.41,244.25,1362.0,243.2918,243.8509,243.0123,243.8509,1362.0
2025-06-10 13:30:00,244.19,244.28,244.0,244.0,1500.0,243.791,243.8808,243.6013,243.6013,1500.0
2025-06-10 14:00:00,243.98,244.1,243.4,243.52,1900.0,243.5813,243.7011,243.0023,243.1221,1900.0
2025-06-10 14:30:00,243.67,243.95,243.29,243.29,3706.0,243.2718,243.5514,242.8925,242.8925,3706.0
2025-06-10 15:00:00,243.59,243.67,243.35,243.36,2301.0,243.192,243.2718,242.9524,242.9623,2301.0
2025-06-10 15:30:00,243.27,243.63,242.71,243.27,21996.0,242.8725,243.2319,242.3134,242.8725,21996.0
2025-06-11 09:30:00,243.16,243.47,242.18,242.18,6203.0,242.7627,243.0722,241.7843,241.7843,6203.0
2025-06-11 10:00:00,242.51,243.37,242.51,243.36,2513.0,242.1137,242.9723,242.1137,242.9623,2513.0
2025-06-11 10:30:00,243.27,243.67,243.14,243.14,4292.0,242.8725,243.2718,242.7427,242.7427,4292.0
2025-06-11 11:00:00,243.34,243.88,243.33,243.7,2037.0,242.9424,243.4815,242.9324,243.3018,2037.0
2025-06-11 11:30:00,243.57,244.39,243.26,243.53,3941.0,243.172,243.9907,242.8625,243.1321,3941.0
2025-06-11 12:00:00,243.6,243.66,243.0,243.11,4955.0,243.2019,243.2618,242.6029,242.7127,4955.0
2025-06-11 12:30:00,242.81,243.14,242.69,243.12,2141.0,242.4132,242.7427,242.2934,242.7227,2141.0
2025-06-11 13:00:00,243.11,243.29,242.95,243.02,3413.0,242.7127,242.8925,242.553,242.6229,3413.0
2025-06-11 13:30:00,243.14,243.14,242.13,242.13,2811.0,242.7427,242.7427,241.7343,241.7343,2811.0
2025-06-11 14:00:00,242.01,242.01,241.31,241.85,3601.0,241.6145,241.6145,240.9157,241.4548,3601.0
2025-06-11 14:30:00,241.77,241.96,241.15,241.15,9048.0,241.3749,241.5646,240.7559,240.7559,9048.0
2025-06-11 15:00:00,241.06,241.7,240.91,241.38,9547.0,240.6661,241.305,240.5163,240.9856,9547.0
2025-06-11 15:30:00,241.34,241.67,240.7,241.66,29402.0,240.9456,241.2751,240.3067,241.2651,29402.0
2025-06-12 09:30:00,239.69,242.18,239.69,242.18,5592.0,239.2983,241.7843,239.2983,241.7843,5592.0
2025-06-12 10:00:00,241.92,243.51,241.66,243.34,6507.0,241.5247,243.1121,241.2651,242.9424,6507.0
2025-06-12 10:30:00,243.36,243.84,243.24,243.27,8096.0,242.9623,243.4416,242.8425,242.8725,8096.0
2025-06-12 11:00:00,243.22,243.97,243.22,243.97,7552.0,242.8226,243.5713,242.8226,243.5713,7552.0
2025-06-12 11:30:00,244.01,244.33,243.96,244.33,4950.0,243.6113,243.9308,243.5614,243.9308,4950.0
2025-06-12 12:00:00,244.11,244.35,243.77,243.89,6103.0,243.7111,243.9507,243.3717,243.4915,6103.0
2025-06-12 12:30:00,243.88,244.25,243.83,243.86,6128.0,243.4815,243.8509,243.4316,243.4615,6128.0
2025-06-12 13:00:00,244.04,244.77,244.0,244.52,9465.0,243.6412,244.37,243.6013,244.1204,9465.0
2025-06-12 13:30:00,244.59,245.38,244.59,245.38,3472.0,244.1903,244.979,244.1903,244.979,3472.0
2025-06-12 14:00:00,245.4,245.4,245.14,245.21,2372.0,244.999,244.999,244.7394,244.8093,2372.0
2025-06-12 14:30:00,245.02,245.61,245.02,245.61,4549.0,244.6196,245.2087,244.6196,245.2087,4549.0
2025-06-12 15:00:00,245.55,246.36,245.54,246.34,7853.0,245.1488,245.9574,245.1388,245.9375,7853.0
2025-06-12 15:30:00,246.44,247.17,246.07,247.07,17197.0,246.0373,246.7661,245.6679,246.6663,17197.0
2025-06-13 09:30:00,245.13,245.9,244.02,244.72,6604.0,245.13,245.9,244.02,244.72,6604.0
2025-06-13 10:00:00,244.61,246.76,244.61,246.06,4269.0,244.61,246.76,244.61,246.06,4269.0
2025-06-13 10:30:00,246.01,247.28,245.87,246.78,5053.0,246.01,247.28,245.87,246.78,5053.0
2025-06-13 11:00:00,246.66,246.91,246.49,246.56,6373.0,246.66,246.91,246.49,246.56,6373.0
2025-06-13 11:30:00,246.89,247.34,246.64,246.65,3864.0,246.89,247.34,246.64,246.65,3864.0
2025-06-13 12:00:00,246.75,246.75,245.81,246.11,4753.0,246.75,246.75,245.81,246.11,4753.0
2025-06-13 12:30:00,246.38,246.48,245.42,245.95,3260.0,246.38,246.48,245.42,245.95,3260.0
2025-06-13 13:00:00,245.89,246.04,245.33,245.33,1733.0,245.89,246.04,245.33,245.33,1733.0
2025-06-13 13:30:00,245.46,245.57,245.11,245.31,3604.0,245.46,245.57,245.11,245.31,3604.0
2025-06-13 14:00:00,245.55,245.55,244.69,244.69,5771.0,245.55,245.55,244.69,244.69,5771.0
2025-06-13 14:30:00,244.75,244.86,244.24,244.79,4226.0,244.75,244.86,244.24,244.79,4226.0
2025-06-13 15:00:00,244.89,245.03,244.27,244.46,11560.0,244.89,245.03,244.27,244.46,11560.0
2025-06-13 15:30:00,244.38,244.67,243.12,244.2,36101.0,244.38,244.67,243.12,244.2,36101.0
2025-06-16 09:30:00,244.95,247.48,244.95,247.29,8854.0,244.95,247.48,244.95,247.29,8854.0
2025-06-16 10:00:00,247.29,248.18,246.36,247.7,10323.0,247.29,248.18,246.36,247.7,10323.0
2025-06-16 10:30:00,248.0,248.61,247.46,248.39,6779.0,248.0,248.61,247.46,248.39,6779.0
2025-06-16 11:00:00,248.44,248.79,248.19,248.7,9087.0,248.44,248.79,248.19,248.7,9087.0
2025-06-16 11:30:00,248.79,249.43,248.52,248.8,6551.0,248.79,249.43,248.52,248.8,6551.0
2025-06-16 12:00:00,248.84,248.99,248.18,248.67,4795.0,248.84,248.99,248.18,248.67,4795.0
2025-06-16 12:30:00,248.73,248.99,248.3,248.34,4901.0,248.73,248.99,248.3,248.34,4901.0
2025-06-16 13:00:00,248.33,248.72,247.94,248.66,6201.0,248.33,248.72,247.94,248.66,6201.0
2025-06-16 13:30:00,248.72,248.99,248.48,248.57,5378.0,248.72,248.99,248.48,248.57,5378.0
2025-06-16 14:00:00,248.41,248.82,248.4,248.59,4517.0,248.41,248.82,248.4,248.59,4517.0
2025-06-16 14:30:00,248.63,248.74,248.16,248.16,5151.0,248.63,248.74,248.16,248.16,5151.0
2025-06-16 15:00:00,248.12,248.24,247.57,247.57,9196.0,248.12,248.24,247.57,247.57,9196.0
2025-06-16 15:30:00,247.49,247.81,247.17,247.47,35034.0,247.49,247.81,247.17,247.47,35034.0
2025-06-17 09:30:00,246.94,246.94,243.96,246.14,6948.0,246.94,246.94,243.96,246.14,6948.0
2025-06-17 10:00:00,246.24,246.24,244.85,244.99,2430.0,246.24,246.24,244.85,244.99,2430.0
2025-06-17 10:30:00,244.89,245.54,244.12,244.16,5279.0,244.89,245.54,244.12,244.16,5279.0
2025-06-17 11:00:00,244.17,244.49,243.49,243.59,4727.0,244.17,244.49,243.49,243.59,4727.0
2025-06-17 11:30:00,243.43,243.46,242.24,242.55,6100.0,243.43,243.46,242.24,242.55,6100.0
2025-06-17 12:00:00,242.72,243.11,242.56,242.97,7080.0,242.72,243.11,242.56,242.97,7080.0
2025-06-17 12:30:00,243.03,243.66,242.94,243.57,8879.0,243.03,243.66,242.94,243.57,8879.0
2025-06-17 13:00:00,243.54,243.78,242.71,242.71,6168.0,243.54,243.78,242.71,242.71,6168.0
2025-06-17 13:30:00,242.55,242.97,242.23,242.75,5636.0,242.55,242.97,242.23,242.75,5636.0
2025-06-17 14:00:00,242.75,243.21,242.21,243.18,3128.0,242.75,243.21,242.21,243.18,3128.0
2025-06-17 14:30:00,243.06,243.16,242.69,243.07,4455.0,243.06,243.16,242.69,243.07,4455.0
2025-06-17 15:00:00,243.07,243.33,242.86,243.33,12279.0,243.07,243.33,242.86,243.33,12279.0
2025-06-17 15:30:00,243.3,243.65,243.07,243.6,39039.0,243.3,243.65,243.07,243.6,39039.0
2025-06-18 09:30:00,243.05,248.28,243.05,244.37,13067.0,243.05,248.28,243.05,244.37,13067.0
2025-06-18 10:00:00,244.74,246.6,244.63,246.47,3937.0,244.74,246.6,244.63,246.47,3937.0
2025-06-18 10:30:00,246.5,246.57,244.99,245.06,8795.0,246.5,246.57,244.99,245.06,8795.0
2025-06-18 11:00:00,245.26,245.51,244.49,244.77,7519.0,245.26,245.51,244.49,244.77,7519.0
2025-06-18 11:30:00,244.81,244.81,243.95,243.95,4648.0,244.81,244.81,243.95,243.95,4648.0
2025-06-18 12:00:00,244.06,244.68,244.01,244.62,9649.0,244.06,244.68,244.01,244.62,9649.0
2025-06-18 12:30:00,244.58,245.3,244.21,245.29,7526.0,244.58,245.3,244.21,245.29,7526.0
2025-06-18 13:00:00,245.21,245.43,244.7,244.82,5861.0,245.21,245.43,244.7,244.82,5861.0
2025-06-18 13:30:00,244.78,245.35,243.87,245.35,7739.0,244.78,245.35,243.87,245.35,7739.0
2025-06-18 14:00:00,245.34,245.64,244.69,245.41,11173.0,245.34,245.64,244.69,245.41,11173.0
2025-06-18 14:30:00,245.41,246.09,245.09,245.59,16969.0,245.41,246.09,245.09,245.59,16969.0
2025-06-18 15:00:00,245.53,245.63,245.04,245.04,5062.0,245.53,245.63,245.04,245.04,5062.0
2025-06-18 15:30:00,245.1,245.64,244.93,245.04,52168.0,245.1,245.64,244.93,245.04,52168.0
2025-06-20 09:30:00,247.03,247.44,244.3,246.5,62393.0,247.03,247.44,244.3,246.5,62393.0
2025-06-20 10:00:00,246.6,247.04,246.43,246.69,6849.0,246.6,247.04,246.43,246.69,6849.0
2025-06-20 10:30:00,246.65,247.12,245.98,246.62,14323.0,246.65,247.12,245.98,246.62,14323.0
2025-06-20 11:00:00,247.0,247.04,245.73,245.73,12180.0,247.0,247.04,245.73,245.73,12180.0
2025-06-20 11:30:00,245.97,246.22,245.45,245.46,2230.0,245.97,246.22,245.45,245.46,2230.0
2025-06-20 12:00:00,245.18,245.41,244.59,244.97,2169.0,245.18,245.41,244.59,244.97,2169.0
2025-06-20 12:30:00,245.05,245.21,244.87,244.87,3180.0,245.05,245.21,244.87,244.87,3180.0
2025-06-20 13:00:00,244.9,245.11,243.48,243.48,1779.0,244.9,245.11,243.48,243.48,1779.0
2025-06-20 13:30:00,243.55,243.55,242.47,242.72,2424.0,243.55,243.55,242.47,242.72,2424.0
2025-06-20 14:00:00,243.09,243.92,242.98,243.76,4348.0,243.09,243.92,242.98,243.76,4348.0
2025-06-20 14:30:00,243.81,244.62,243.74,244.42,7021.0,243.81,244.62,243.74,244.42,7021.0
2025-06-20 15:00:00,244.66,244.7,243.86,243.94,11369.0,244.66,244.7,243.86,243.94,11369.0
2025-06-20 15:30:00,243.96,245.66,243.92,244.77,101386.0,243.96,245.66,243.92,244.77,101386.0